1630439700000|2021-08-31 19:55:00|||||||||884
1630455300000|2021-09-01 00:15:00||11227.5||11227||11227.5||11227|0
1630455600000|2021-09-01 00:20:00||11227.5||11227||11227.5||11227|0
1630455900000|2021-09-01 00:25:00||11227.5||11227.5||11227.5||11227|0
1630456800000|2021-09-01 00:40:00||11227||11227.5||11227.5||11227|0
1630457100000|2021-09-01 00:45:00||11227||11227||11227.5||11227|0
1630457400000|2021-09-01 00:50:00||11227.5||11227||11227.5||11227|0
1630457700000|2021-09-01 00:55:00||11227.5||11227||11227.5||11227|0
1630458000000|2021-09-01 01:00:00||11227.5||11227.5||11227.5||11227.5|0
1630458600000|2021-09-01 01:10:00||11227||11227||11227||11227|0
1630459800000|2021-09-01 01:30:00||11227.5||11227.5||11227.5||11227|52
1630460700000|2021-09-01 01:45:00||11227||11227.5||11227.5||11227|0
1630461600000|2021-09-01 02:00:00||11227||11227||11227||11227|0
1630461900000|2021-09-01 02:05:00||11227.5||11227.5||11227.5||11227.5|0
1630462200000|2021-09-01 02:10:00||11227||11227||11227||11227|0
1630462500000|2021-09-01 02:15:00||11227.5||11227.5||11227.5||11227.5|0
1630468200000|2021-09-01 03:50:00||11227||11227.5||11227.5||11227|0
1630469700000|2021-09-01 04:15:00||11227||11227.5||11227.5||11227|0
1630470600000|2021-09-01 04:30:00||11227||11227.5||11227.5||11227|0
1630472700000|2021-09-01 05:05:00|||||||||20
1630476000000|2021-09-01 06:00:00|||||||||1625
1630476300000|2021-09-01 06:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|29
1630476600000|2021-09-01 06:10:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|193
1630476900000|2021-09-01 06:15:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|32
1630477200000|2021-09-01 06:20:00|11230.5||11230||11230.5||11230||77
1630477500000|2021-09-01 06:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|159
1630477800000|2021-09-01 06:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|16
1630478100000|2021-09-01 06:35:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|3066
1630478400000|2021-09-01 06:40:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|2525
1630478700000|2021-09-01 06:45:00|||||||||78
1630479000000|2021-09-01 06:50:00|||||||||20
1630479300000|2021-09-01 06:55:00|||||||||8
1630479600000|2021-09-01 07:00:00|11230.5|11229|11229.5|11228|11230.5|11229|11229.5|11228|1172
1630479900000|2021-09-01 07:05:00|11230|11228.5|11230|11228|11230|11228.5|11229.5|11228|387
1630480200000|2021-09-01 07:10:00|11229.5||11229.5||11229.5||11229.5||52
1630480500000|2021-09-01 07:15:00|||||||||3232
1630480800000|2021-09-01 07:20:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|704
1630481100000|2021-09-01 07:25:00|||||||||66
1630481400000|2021-09-01 07:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2143
1630481700000|2021-09-01 07:35:00|||||||||16395
1630482000000|2021-09-01 07:40:00|||||||||188
1630482300000|2021-09-01 07:45:00|||||||||4140
1630482600000|2021-09-01 07:50:00|||||||||16941
1630482900000|2021-09-01 07:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|452
1630483200000|2021-09-01 08:00:00|||||||||103
1630483500000|2021-09-01 08:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|2798
1630483800000|2021-09-01 08:10:00|||||||||10689
1630484100000|2021-09-01 08:15:00|||||||||774
1630484400000|2021-09-01 08:20:00|||||||||109
1630484700000|2021-09-01 08:25:00|||||||||2081
1630485000000|2021-09-01 08:30:00|||||||||135
1630485300000|2021-09-01 08:35:00|||||||||4372
1630485600000|2021-09-01 08:40:00|||||||||1139
1630485900000|2021-09-01 08:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1308
1630486200000|2021-09-01 08:50:00|||||||||119
1630486500000|2021-09-01 08:55:00||11227.5||11228||11228||11227.5|1106
1630486800000|2021-09-01 09:00:00|||||||||143
1630487100000|2021-09-01 09:05:00|||||||||181
1630487400000|2021-09-01 09:10:00|||||||||11993
1630487700000|2021-09-01 09:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|431
1630488000000|2021-09-01 09:20:00|||||||||142
1630488300000|2021-09-01 09:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|2154
1630488600000|2021-09-01 09:30:00|||||||||326
1630488900000|2021-09-01 09:35:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1777
1630489200000|2021-09-01 09:40:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|6813
1630489500000|2021-09-01 09:45:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|26758
1630489800000|2021-09-01 09:50:00|||||||||350
1630490100000|2021-09-01 09:55:00|||||||||393
1630490400000|2021-09-01 10:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2734
1630490700000|2021-09-01 10:05:00|||||||||2398
1630491000000|2021-09-01 10:10:00|||||||||8112
1630491300000|2021-09-01 10:15:00|||||||||584
1630491600000|2021-09-01 10:20:00|||||||||754
1630491900000|2021-09-01 10:25:00|||||||||12646
1630492200000|2021-09-01 10:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1182
1630492500000|2021-09-01 10:35:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1188
1630492800000|2021-09-01 10:40:00|||||||||1711
1630493100000|2021-09-01 10:45:00|||||||||1052
1630493400000|2021-09-01 10:50:00|||||||||1890
1630493700000|2021-09-01 10:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|2472
1630494000000|2021-09-01 11:00:00|11229.5||11229||11229.5||11229||153
1630494300000|2021-09-01 11:05:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4584
1630494600000|2021-09-01 11:10:00|||||||||281
1630494900000|2021-09-01 11:15:00|||||||||12676
1630495200000|2021-09-01 11:20:00|||||||||538
1630495500000|2021-09-01 11:25:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|706
1630495800000|2021-09-01 11:30:00|||||||||2509
1630496100000|2021-09-01 11:35:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|455
1630496400000|2021-09-01 11:40:00|11228|11226.5|11228|11226.5|11228.5|11226.5|11228|11226.5|1939
1630496700000|2021-09-01 11:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1460
1630497000000|2021-09-01 11:50:00|||||||||117
1630497300000|2021-09-01 11:55:00|||||||||50
1630497600000|2021-09-01 12:00:00|||||||||19502
1630497900000|2021-09-01 12:05:00|||||||||487
1630498200000|2021-09-01 12:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3981
1630498500000|2021-09-01 12:15:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11227.5|1202
1630498800000|2021-09-01 12:20:00|||||||||12242
1630499100000|2021-09-01 12:25:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|383
1630499400000|2021-09-01 12:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|664
1630499700000|2021-09-01 12:35:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1029
1630500000000|2021-09-01 12:40:00|||||||||227
1630500300000|2021-09-01 12:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1040
1630500600000|2021-09-01 12:50:00|||||||||164
1630500900000|2021-09-01 12:55:00|||||||||8108
1630501200000|2021-09-01 13:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1665
1630501500000|2021-09-01 13:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|8557
1630501800000|2021-09-01 13:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|953
1630502100000|2021-09-01 13:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|8880
1630502400000|2021-09-01 13:20:00|11230.5||11230||11230.5||11230||715
1630502700000|2021-09-01 13:25:00|||||||||2553
1630503000000|2021-09-01 13:30:00|||||||||273
1630503300000|2021-09-01 13:35:00|||||||||891
1630503600000|2021-09-01 13:40:00|||||||||10534
1630503900000|2021-09-01 13:45:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|8430
1630504200000|2021-09-01 13:50:00|||||||||7517
1630504500000|2021-09-01 13:55:00|||||||||397
1630504800000|2021-09-01 14:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|5495
1630505100000|2021-09-01 14:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|3270
1630505400000|2021-09-01 14:10:00|||||||||2371
1630505700000|2021-09-01 14:15:00|||||||||212
1630506000000|2021-09-01 14:20:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3577
1630506300000|2021-09-01 14:25:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|819
1630506600000|2021-09-01 14:30:00|||||||||288
1630506900000|2021-09-01 14:35:00|||||||||11175
1630507200000|2021-09-01 14:40:00|||||||||10485
1630507500000|2021-09-01 14:45:00||11227||11227||11227||11227|2868
1630507800000|2021-09-01 14:50:00|11228.5||11228.5||11228.5||11228.5||145
1630508100000|2021-09-01 14:55:00|||||||||266
1630508400000|2021-09-01 15:00:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|6267
1630508700000|2021-09-01 15:05:00|||||||||2928
1630509000000|2021-09-01 15:10:00|||||||||7785
1630509300000|2021-09-01 15:15:00|||||||||3110
1630509600000|2021-09-01 15:20:00|||||||||1236
1630509900000|2021-09-01 15:25:00|||||||||529
1630510200000|2021-09-01 15:30:00|||||||||22
1630510500000|2021-09-01 15:35:00|||||||||10502
1630510800000|2021-09-01 15:40:00|||||||||697
1630511100000|2021-09-01 15:45:00|||||||||6
1630511400000|2021-09-01 15:50:00|||||||||12
1630511700000|2021-09-01 15:55:00|||||||||392
1630512000000|2021-09-01 16:00:00|||||||||189
1630512300000|2021-09-01 16:05:00|||||||||10
1630512600000|2021-09-01 16:10:00|||||||||14
1630512900000|2021-09-01 16:15:00|||||||||2
1630513200000|2021-09-01 16:20:00|||||||||15
1630513500000|2021-09-01 16:25:00|||||||||36
1630513800000|2021-09-01 16:30:00|||||||||65
1630514100000|2021-09-01 16:35:00|||||||||4879
1630514400000|2021-09-01 16:40:00|||||||||7
1630514700000|2021-09-01 16:45:00|||||||||176
1630515000000|2021-09-01 16:50:00|||||||||122
1630515300000|2021-09-01 16:55:00|||||||||99
1630515600000|2021-09-01 17:00:00|||||||||10
1630516500000|2021-09-01 17:15:00|||||||||25
1630518300000|2021-09-01 17:45:00|||||||||20
1630518900000|2021-09-01 17:55:00|||||||||1
1630519200000|2021-09-01 18:00:00|||||||||25
1630522200000|2021-09-01 18:50:00|||||||||53
1630524000000|2021-09-01 19:20:00|||||||||13
1630525800000|2021-09-01 19:50:00|||||||||1353
1630526100000|2021-09-01 19:55:00|||||||||733
1630541700000|2021-09-02 00:15:00|11229|11226.5|11228.5|11226.5|11229|11226.5|11228.5|11226.5|0
1630542000000|2021-09-02 00:20:00||11227||11227||11227||11227|0
1630551000000|2021-09-02 02:50:00|||||||||21
1630551900000|2021-09-02 03:05:00|||||||||3
1630556100000|2021-09-02 04:15:00|||||||||2
1630560300000|2021-09-02 05:25:00|||||||||3
1630561200000|2021-09-02 05:40:00|||||||||250
1630562400000|2021-09-02 06:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|659
1630562700000|2021-09-02 06:05:00|||||||||5
1630563000000|2021-09-02 06:10:00|||||||||24
1630563300000|2021-09-02 06:15:00|||||||||230
1630563600000|2021-09-02 06:20:00|||||||||7
1630563900000|2021-09-02 06:25:00|||||||||9
1630564200000|2021-09-02 06:30:00|||||||||95
1630564500000|2021-09-02 06:35:00|||||||||66
1630564800000|2021-09-02 06:40:00|||||||||1585
1630565100000|2021-09-02 06:45:00|||||||||393
1630565400000|2021-09-02 06:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|280
1630565700000|2021-09-02 06:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|446
1630566000000|2021-09-02 07:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11228|269
1630566300000|2021-09-02 07:05:00|||||||||990
1630566600000|2021-09-02 07:10:00|11230|11228.5|11229|11227.5|11230|11228.5|11229|11227.5|1189
1630566900000|2021-09-02 07:15:00|||||||||645
1630567200000|2021-09-02 07:20:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|905
1630567500000|2021-09-02 07:25:00|||||||||500
1630567800000|2021-09-02 07:30:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|2595
1630568100000|2021-09-02 07:35:00|||||||||2826
1630568400000|2021-09-02 07:40:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|13435
1630568700000|2021-09-02 07:45:00|||||||||229
1630569000000|2021-09-02 07:50:00|||||||||214
1630569300000|2021-09-02 07:55:00|||||||||208
1630569600000|2021-09-02 08:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|124
1630569900000|2021-09-02 08:05:00|||||||||997
1630570200000|2021-09-02 08:10:00|||||||||1372
1630570500000|2021-09-02 08:15:00|||||||||1463
1630570800000|2021-09-02 08:20:00|||||||||6368
1630571100000|2021-09-02 08:25:00|||||||||804
1630571400000|2021-09-02 08:30:00|11229.5||11229.5||11229.5||11229.5||564
1630571700000|2021-09-02 08:35:00|11229|11228|11229.5|11228|11229.5|11228|11229|11228|1576
1630572000000|2021-09-02 08:40:00|||||||||1537
1630572300000|2021-09-02 08:45:00|||||||||718
1630572600000|2021-09-02 08:50:00|||||||||795
1630572900000|2021-09-02 08:55:00|||||||||18581
1630573200000|2021-09-02 09:00:00|||||||||1103
1630573500000|2021-09-02 09:05:00|||||||||689
1630573800000|2021-09-02 09:10:00|||||||||10350
1630574100000|2021-09-02 09:15:00|||||||||792
1630574400000|2021-09-02 09:20:00|||||||||22649
1630574700000|2021-09-02 09:25:00|||||||||252
1630575000000|2021-09-02 09:30:00|||||||||758
1630575300000|2021-09-02 09:35:00|||||||||4203
1630575600000|2021-09-02 09:40:00|||||||||653
1630575900000|2021-09-02 09:45:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|4453
1630576200000|2021-09-02 09:50:00|||||||||148
1630576500000|2021-09-02 09:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|938
1630576800000|2021-09-02 10:00:00|||||||||11860
1630577100000|2021-09-02 10:05:00|||||||||2550
1630577400000|2021-09-02 10:10:00|||||||||2466
1630577700000|2021-09-02 10:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|5609
1630578000000|2021-09-02 10:20:00|||||||||3398
1630578300000|2021-09-02 10:25:00|||||||||15253
1630578600000|2021-09-02 10:30:00|||||||||907
1630578900000|2021-09-02 10:35:00|||||||||56
1630579200000|2021-09-02 10:40:00|||||||||747
1630579500000|2021-09-02 10:45:00|||||||||341
1630579800000|2021-09-02 10:50:00|||||||||3001
1630580100000|2021-09-02 10:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|2715
1630580400000|2021-09-02 11:00:00||11228.5||11229||11229||11228.5|80
1630580700000|2021-09-02 11:05:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2450
1630581000000|2021-09-02 11:10:00|||||||||9275
1630581300000|2021-09-02 11:15:00|||||||||8374
1630581600000|2021-09-02 11:20:00|||||||||599
1630581900000|2021-09-02 11:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|4364
1630582200000|2021-09-02 11:30:00|||||||||200
1630582500000|2021-09-02 11:35:00|||||||||704
1630582800000|2021-09-02 11:40:00|||||||||744
1630583100000|2021-09-02 11:45:00|||||||||270
1630583400000|2021-09-02 11:50:00|||||||||4770
1630583700000|2021-09-02 11:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|3080
1630584000000|2021-09-02 12:00:00|||||||||753
1630584300000|2021-09-02 12:05:00|||||||||179
1630584600000|2021-09-02 12:10:00|||||||||3337
1630584900000|2021-09-02 12:15:00|||||||||318
1630585200000|2021-09-02 12:20:00|||||||||120
1630585500000|2021-09-02 12:25:00|||||||||459
1630585800000|2021-09-02 12:30:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|12649
1630586100000|2021-09-02 12:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|498
1630586400000|2021-09-02 12:40:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2610
1630586700000|2021-09-02 12:45:00||11228.5||11229||11229||11228.5|503
1630587000000|2021-09-02 12:50:00|||||||||21646
1630587300000|2021-09-02 12:55:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|18547
1630587600000|2021-09-02 13:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|373
1630587900000|2021-09-02 13:05:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|543
1630588200000|2021-09-02 13:10:00|||||||||623
1630588500000|2021-09-02 13:15:00|||||||||10906
1630588800000|2021-09-02 13:20:00|||||||||1147
1630589100000|2021-09-02 13:25:00|||||||||715
1630589400000|2021-09-02 13:30:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|33539
1630589700000|2021-09-02 13:35:00|||||||||15669
1630590000000|2021-09-02 13:40:00|||||||||13248
1630590300000|2021-09-02 13:45:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|20222
1630590600000|2021-09-02 13:50:00|||||||||2212
1630590900000|2021-09-02 13:55:00|||||||||14792
1630591200000|2021-09-02 14:00:00|||||||||4130
1630591500000|2021-09-02 14:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|5107
1630591800000|2021-09-02 14:10:00|||||||||14671
1630592100000|2021-09-02 14:15:00|||||||||1959
1630592400000|2021-09-02 14:20:00|||||||||10991
1630592700000|2021-09-02 14:25:00|||||||||2483
1630593000000|2021-09-02 14:30:00|||||||||502
1630593300000|2021-09-02 14:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|4177
1630593600000|2021-09-02 14:40:00||11227.5||11227.5||11228||11227.5|9085
1630593900000|2021-09-02 14:45:00|11229|11228|11229.5|11228|11229.5|11228|11229|11227.5|739
1630594200000|2021-09-02 14:50:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|731
1630594500000|2021-09-02 14:55:00|||||||||598
1630594800000|2021-09-02 15:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|1346
1630595100000|2021-09-02 15:05:00|||||||||9561
1630595400000|2021-09-02 15:10:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|3939
1630595700000|2021-09-02 15:15:00|||||||||5797
1630596000000|2021-09-02 15:20:00|||||||||1545
1630596300000|2021-09-02 15:25:00|||||||||240
1630596600000|2021-09-02 15:30:00|||||||||2059
1630596900000|2021-09-02 15:35:00|||||||||1107
1630597200000|2021-09-02 15:40:00|||||||||2477
1630597500000|2021-09-02 15:45:00|||||||||714
1630597800000|2021-09-02 15:50:00|||||||||1658
1630598100000|2021-09-02 15:55:00|||||||||11934
1630598400000|2021-09-02 16:00:00|||||||||106
1630598700000|2021-09-02 16:05:00|||||||||769
1630599000000|2021-09-02 16:10:00|||||||||15
1630599300000|2021-09-02 16:15:00|||||||||35
1630599600000|2021-09-02 16:20:00|||||||||2145
1630599900000|2021-09-02 16:25:00|||||||||107
1630600200000|2021-09-02 16:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|3399
1630600500000|2021-09-02 16:35:00|||||||||61
1630600800000|2021-09-02 16:40:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|74
1630601100000|2021-09-02 16:45:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1318
1630601400000|2021-09-02 16:50:00|||||||||50
1630601700000|2021-09-02 16:55:00||11228||11228.5||11228.5||11228|91
1630602000000|2021-09-02 17:00:00|||||||||38
1630602300000|2021-09-02 17:05:00|||||||||4
1630602600000|2021-09-02 17:10:00|||||||||3
1630602900000|2021-09-02 17:15:00|||||||||3
1630603200000|2021-09-02 17:20:00|||||||||3
1630603500000|2021-09-02 17:25:00|||||||||3
1630603800000|2021-09-02 17:30:00|||||||||4
1630604100000|2021-09-02 17:35:00|||||||||3634
1630604400000|2021-09-02 17:40:00|||||||||4
1630604700000|2021-09-02 17:45:00|||||||||2
1630605000000|2021-09-02 17:50:00|||||||||4
1630605300000|2021-09-02 17:55:00|||||||||32
1630605600000|2021-09-02 18:00:00|||||||||4
1630605900000|2021-09-02 18:05:00|||||||||3
1630606200000|2021-09-02 18:10:00|||||||||3
1630606500000|2021-09-02 18:15:00|||||||||4
1630606800000|2021-09-02 18:20:00|||||||||3
1630607100000|2021-09-02 18:25:00|||||||||3
1630607400000|2021-09-02 18:30:00|||||||||4
1630607700000|2021-09-02 18:35:00|||||||||2
1630608000000|2021-09-02 18:40:00|||||||||4
1630608300000|2021-09-02 18:45:00|||||||||2
1630608600000|2021-09-02 18:50:00|||||||||4
1630608900000|2021-09-02 18:55:00|||||||||2
1630609200000|2021-09-02 19:00:00|||||||||4
1630609500000|2021-09-02 19:05:00|||||||||2
1630609800000|2021-09-02 19:10:00|||||||||4
1630610100000|2021-09-02 19:15:00|||||||||15
1630610400000|2021-09-02 19:20:00|||||||||3
1630610700000|2021-09-02 19:25:00|||||||||35
1630611000000|2021-09-02 19:30:00|||||||||3
1630611300000|2021-09-02 19:35:00|||||||||3
1630611600000|2021-09-02 19:40:00|||||||||4
1630611900000|2021-09-02 19:45:00|||||||||22
1630612200000|2021-09-02 19:50:00|||||||||4
1630612500000|2021-09-02 19:55:00|||||||||11
1630628100000|2021-09-03 00:15:00|||||||||3
1630628400000|2021-09-03 00:20:00|||||||||3
1630628700000|2021-09-03 00:25:00|||||||||3
1630629000000|2021-09-03 00:30:00|||||||||4
1630629300000|2021-09-03 00:35:00|||||||||2
1630629600000|2021-09-03 00:40:00|||||||||4
1630629900000|2021-09-03 00:45:00|||||||||3
1630630200000|2021-09-03 00:50:00|||||||||4
1630630500000|2021-09-03 00:55:00|||||||||8
1630630800000|2021-09-03 01:00:00|||||||||3
1630631100000|2021-09-03 01:05:00|||||||||3
1630631400000|2021-09-03 01:10:00|||||||||4
1630631700000|2021-09-03 01:15:00|||||||||2
1630632000000|2021-09-03 01:20:00|||||||||4
1630632300000|2021-09-03 01:25:00|||||||||3
1630632600000|2021-09-03 01:30:00|||||||||4
1630632900000|2021-09-03 01:35:00|||||||||3
1630633200000|2021-09-03 01:40:00|||||||||3
1630633500000|2021-09-03 01:45:00|||||||||3
1630633800000|2021-09-03 01:50:00|||||||||176
1630634100000|2021-09-03 01:55:00|||||||||21
1630634400000|2021-09-03 02:00:00|||||||||20
1630634700000|2021-09-03 02:05:00|||||||||21
1630635000000|2021-09-03 02:10:00|||||||||1670
1630635300000|2021-09-03 02:15:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|87
1630635600000|2021-09-03 02:20:00|||||||||19
1630635900000|2021-09-03 02:25:00|||||||||19
1630636200000|2021-09-03 02:30:00|||||||||21
1630636500000|2021-09-03 02:35:00|||||||||18
1630636800000|2021-09-03 02:40:00|||||||||18
1630637100000|2021-09-03 02:45:00|||||||||16
1630637400000|2021-09-03 02:50:00|||||||||362
1630637700000|2021-09-03 02:55:00|||||||||3
1630638000000|2021-09-03 03:00:00|||||||||3
1630638300000|2021-09-03 03:05:00|||||||||4
1630638600000|2021-09-03 03:10:00|||||||||4
1630638900000|2021-09-03 03:15:00|||||||||2
1630639200000|2021-09-03 03:20:00|||||||||6
1630639500000|2021-09-03 03:25:00|||||||||2
1630639800000|2021-09-03 03:30:00|||||||||4
1630640100000|2021-09-03 03:35:00|||||||||3
1630640400000|2021-09-03 03:40:00|||||||||3
1630640700000|2021-09-03 03:45:00|||||||||3
1630641000000|2021-09-03 03:50:00|||||||||4
1630641300000|2021-09-03 03:55:00|||||||||2
1630641600000|2021-09-03 04:00:00|||||||||6
1630641900000|2021-09-03 04:05:00|||||||||2
1630642200000|2021-09-03 04:10:00|||||||||4
1630642500000|2021-09-03 04:15:00|||||||||4
1630642800000|2021-09-03 04:20:00|||||||||3
1630643100000|2021-09-03 04:25:00|||||||||4
1630643400000|2021-09-03 04:30:00|||||||||4
1630643700000|2021-09-03 04:35:00|||||||||2
1630644000000|2021-09-03 04:40:00|||||||||207
1630644300000|2021-09-03 04:45:00|||||||||5
1630644600000|2021-09-03 04:50:00|||||||||4
1630644900000|2021-09-03 04:55:00|||||||||3
1630645200000|2021-09-03 05:00:00|||||||||3
1630645500000|2021-09-03 05:05:00|||||||||3
1630645800000|2021-09-03 05:10:00|||||||||4
1630646100000|2021-09-03 05:15:00|||||||||3
1630646400000|2021-09-03 05:20:00|||||||||4
1630646700000|2021-09-03 05:25:00|||||||||4
1630647000000|2021-09-03 05:30:00|||||||||5
1630647300000|2021-09-03 05:35:00|||||||||3
1630647600000|2021-09-03 05:40:00|||||||||3
1630647900000|2021-09-03 05:45:00|||||||||3
1630648200000|2021-09-03 05:50:00|||||||||4
1630648500000|2021-09-03 05:55:00|||||||||2
1630648800000|2021-09-03 06:00:00|||||||||114
1630649100000|2021-09-03 06:05:00|||||||||33
1630649400000|2021-09-03 06:10:00|||||||||232
1630649700000|2021-09-03 06:15:00|||||||||1092
1630650000000|2021-09-03 06:20:00|||||||||98
1630650300000|2021-09-03 06:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|3825
1630650600000|2021-09-03 06:30:00|||||||||40
1630650900000|2021-09-03 06:35:00|||||||||12
1630651200000|2021-09-03 06:40:00|||||||||9
1630651500000|2021-09-03 06:45:00|||||||||6
1630651800000|2021-09-03 06:50:00|||||||||345
1630652100000|2021-09-03 06:55:00|||||||||852
1630652400000|2021-09-03 07:00:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|658
1630652700000|2021-09-03 07:05:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1733
1630653000000|2021-09-03 07:10:00|||||||||275
1630653300000|2021-09-03 07:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1039
1630653600000|2021-09-03 07:20:00|||||||||3533
1630653900000|2021-09-03 07:25:00|||||||||640
1630654200000|2021-09-03 07:30:00|||||||||943
1630654500000|2021-09-03 07:35:00|||||||||548
1630654800000|2021-09-03 07:40:00|||||||||1708
1630655100000|2021-09-03 07:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|12741
1630655400000|2021-09-03 07:50:00|||||||||4378
1630655700000|2021-09-03 07:55:00|||||||||2356
1630656000000|2021-09-03 08:00:00|||||||||7006
1630656300000|2021-09-03 08:05:00|||||||||2046
1630656600000|2021-09-03 08:10:00|||||||||1802
1630656900000|2021-09-03 08:15:00|||||||||4438
1630657200000|2021-09-03 08:20:00|||||||||2183
1630657500000|2021-09-03 08:25:00|||||||||803
1630657800000|2021-09-03 08:30:00|||||||||6879
1630658100000|2021-09-03 08:35:00|||||||||8023
1630658400000|2021-09-03 08:40:00|||||||||220
1630658700000|2021-09-03 08:45:00|||||||||3771
1630659000000|2021-09-03 08:50:00|||||||||1627
1630659300000|2021-09-03 08:55:00|||||||||328
1630659600000|2021-09-03 09:00:00|||||||||2728
1630659900000|2021-09-03 09:05:00|||||||||4949
1630660200000|2021-09-03 09:10:00|||||||||702
1630660500000|2021-09-03 09:15:00|||||||||2163
1630660800000|2021-09-03 09:20:00|||||||||264
1630661100000|2021-09-03 09:25:00|||||||||3642
1630661400000|2021-09-03 09:30:00|||||||||4096
1630661700000|2021-09-03 09:35:00|||||||||1635
1630662000000|2021-09-03 09:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|5301
1630662300000|2021-09-03 09:45:00|||||||||22229
1630662600000|2021-09-03 09:50:00|||||||||428
1630662900000|2021-09-03 09:55:00|||||||||177
1630663200000|2021-09-03 10:00:00|||||||||7769
1630663500000|2021-09-03 10:05:00|||||||||966
1630663800000|2021-09-03 10:10:00|||||||||1135
1630664100000|2021-09-03 10:15:00|||||||||2113
1630664400000|2021-09-03 10:20:00|||||||||752
1630664700000|2021-09-03 10:25:00|||||||||395
1630665000000|2021-09-03 10:30:00|||||||||1059
1630665300000|2021-09-03 10:35:00|||||||||158
1630665600000|2021-09-03 10:40:00|||||||||2299
1630665900000|2021-09-03 10:45:00|||||||||818
1630666200000|2021-09-03 10:50:00|||||||||2513
1630666500000|2021-09-03 10:55:00|||||||||492
1630666800000|2021-09-03 11:00:00|||||||||380
1630667100000|2021-09-03 11:05:00|||||||||156
1630667400000|2021-09-03 11:10:00|||||||||3442
1630667700000|2021-09-03 11:15:00|||||||||3976
1630668000000|2021-09-03 11:20:00|||||||||82
1630668300000|2021-09-03 11:25:00|||||||||703
1630668600000|2021-09-03 11:30:00|||||||||1001
1630668900000|2021-09-03 11:35:00|||||||||8642
1630669200000|2021-09-03 11:40:00|||||||||898
1630669500000|2021-09-03 11:45:00|||||||||233
1630669800000|2021-09-03 11:50:00|||||||||3016
1630670100000|2021-09-03 11:55:00|||||||||2996
1630670400000|2021-09-03 12:00:00|||||||||583
1630670700000|2021-09-03 12:05:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|7167
1630671000000|2021-09-03 12:10:00|||||||||312
1630671300000|2021-09-03 12:15:00|||||||||1377
1630671600000|2021-09-03 12:20:00|||||||||593
1630671900000|2021-09-03 12:25:00|||||||||3332
1630672200000|2021-09-03 12:30:00|11230.5|11229|11229.5|11228|11231|11229.5|11229.5|11228|5289
1630672500000|2021-09-03 12:35:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1450
1630672800000|2021-09-03 12:40:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|929
1630673100000|2021-09-03 12:45:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|2308
1630673400000|2021-09-03 12:50:00|11229||11229||11229||11229||472
1630673700000|2021-09-03 12:55:00|11229.5||11229||11229.5||11229||1715
1630674000000|2021-09-03 13:00:00|||||||||422
1630674300000|2021-09-03 13:05:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|14069
1630674600000|2021-09-03 13:10:00|||||||||466
1630674900000|2021-09-03 13:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1417
1630675200000|2021-09-03 13:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|3087
1630675500000|2021-09-03 13:25:00|||||||||150
1630675800000|2021-09-03 13:30:00|||||||||856
1630676100000|2021-09-03 13:35:00|||||||||425
1630676400000|2021-09-03 13:40:00|||||||||254
1630676700000|2021-09-03 13:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|4499
1630677000000|2021-09-03 13:50:00|||||||||7135
1630677300000|2021-09-03 13:55:00|||||||||8895
1630677600000|2021-09-03 14:00:00|||||||||2650
1630677900000|2021-09-03 14:05:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3793
1630678200000|2021-09-03 14:10:00|||||||||2257
1630678500000|2021-09-03 14:15:00|||||||||333
1630678800000|2021-09-03 14:20:00|||||||||161
1630679100000|2021-09-03 14:25:00|||||||||944
1630679400000|2021-09-03 14:30:00|||||||||431
1630679700000|2021-09-03 14:35:00|||||||||311
1630680000000|2021-09-03 14:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1878
1630680300000|2021-09-03 14:45:00|||||||||3061
1630680600000|2021-09-03 14:50:00|||||||||394
1630680900000|2021-09-03 14:55:00|||||||||4021
1630681200000|2021-09-03 15:00:00|||||||||157
1630681500000|2021-09-03 15:05:00|||||||||673
1630681800000|2021-09-03 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1396
1630682100000|2021-09-03 15:15:00|||||||||2220
1630682400000|2021-09-03 15:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4055
1630682700000|2021-09-03 15:25:00|||||||||2358
1630683000000|2021-09-03 15:30:00|||||||||1617
1630683300000|2021-09-03 15:35:00|||||||||871
1630683600000|2021-09-03 15:40:00|||||||||130
1630683900000|2021-09-03 15:45:00|||||||||53
1630684200000|2021-09-03 15:50:00|||||||||511
1630684500000|2021-09-03 15:55:00|||||||||465
1630684800000|2021-09-03 16:00:00|||||||||122
1630685100000|2021-09-03 16:05:00|||||||||9
1630685400000|2021-09-03 16:10:00|||||||||1020
1630685700000|2021-09-03 16:15:00|||||||||3420
1630686000000|2021-09-03 16:20:00|||||||||721
1630686300000|2021-09-03 16:25:00|||||||||5391
1630686600000|2021-09-03 16:30:00|||||||||7231
1630686900000|2021-09-03 16:35:00|||||||||14820
1630687200000|2021-09-03 16:40:00|||||||||960
1630687500000|2021-09-03 16:45:00|||||||||139
1630687800000|2021-09-03 16:50:00|||||||||69
1630688100000|2021-09-03 16:55:00||11225.5||11226||11226||11225.5|156
1630688400000|2021-09-03 17:00:00|||||||||434
1630688700000|2021-09-03 17:05:00|||||||||52
1630689000000|2021-09-03 17:10:00|||||||||8
1630689300000|2021-09-03 17:15:00|||||||||41
1630689600000|2021-09-03 17:20:00|||||||||63
1630689900000|2021-09-03 17:25:00|||||||||3
1630690200000|2021-09-03 17:30:00|||||||||6
1630690500000|2021-09-03 17:35:00|||||||||3
1630690800000|2021-09-03 17:40:00|||||||||22
1630691100000|2021-09-03 17:45:00|||||||||2
1630691400000|2021-09-03 17:50:00|||||||||7
1630691700000|2021-09-03 17:55:00|||||||||1791
1630692000000|2021-09-03 18:00:00|||||||||4
1630692300000|2021-09-03 18:05:00|||||||||26
1630692600000|2021-09-03 18:10:00|||||||||3
1630692900000|2021-09-03 18:15:00|||||||||4
1630693200000|2021-09-03 18:20:00|||||||||18
1630693500000|2021-09-03 18:25:00|||||||||3
1630693800000|2021-09-03 18:30:00|||||||||130
1630694100000|2021-09-03 18:35:00|||||||||2
1630694400000|2021-09-03 18:40:00|||||||||5
1630694700000|2021-09-03 18:45:00|||||||||3
1630695000000|2021-09-03 18:50:00|||||||||3
1630695300000|2021-09-03 18:55:00|||||||||52
1630695600000|2021-09-03 19:00:00|||||||||31
1630695900000|2021-09-03 19:05:00|||||||||2
1630696200000|2021-09-03 19:10:00|||||||||6
1630696500000|2021-09-03 19:15:00|||||||||6
1630696800000|2021-09-03 19:20:00|||||||||4
1630697100000|2021-09-03 19:25:00|||||||||55
1630697400000|2021-09-03 19:30:00|||||||||3
1630697700000|2021-09-03 19:35:00|||||||||914
1630698000000|2021-09-03 19:40:00|||||||||4
1630698300000|2021-09-03 19:45:00|||||||||303
1630698600000|2021-09-03 19:50:00|||||||||16
1630698900000|2021-09-03 19:55:00|||||||||4544
1630892700000|2021-09-06 01:45:00|11227.5||11227.5||11227.5||11227.5||0
1630893000000|2021-09-06 01:50:00|||||||||2
1630893300000|2021-09-06 01:55:00|||||||||4
1630893600000|2021-09-06 02:00:00|||||||||4
1630893900000|2021-09-06 02:05:00|||||||||234
1630894200000|2021-09-06 02:10:00|||||||||3
1630894500000|2021-09-06 02:15:00|||||||||5
1630894800000|2021-09-06 02:20:00|||||||||3
1630895100000|2021-09-06 02:25:00||11225.5||11226||11226||11225.5|4
1630895400000|2021-09-06 02:30:00|||||||||2
1630895700000|2021-09-06 02:35:00|||||||||4
1630896000000|2021-09-06 02:40:00|||||||||3
1630896300000|2021-09-06 02:45:00|||||||||4
1630896600000|2021-09-06 02:50:00|||||||||2
1630896900000|2021-09-06 02:55:00|||||||||4
1630897200000|2021-09-06 03:00:00|||||||||2
1630897500000|2021-09-06 03:05:00|||||||||4
1630897800000|2021-09-06 03:10:00|||||||||4
1630898100000|2021-09-06 03:15:00|||||||||4
1630898400000|2021-09-06 03:20:00|||||||||3
1630898700000|2021-09-06 03:25:00|||||||||4
1630899000000|2021-09-06 03:30:00|||||||||3
1630899300000|2021-09-06 03:35:00|||||||||4
1630899600000|2021-09-06 03:40:00|||||||||2
1630899900000|2021-09-06 03:45:00|||||||||4
1630900200000|2021-09-06 03:50:00|||||||||3
1630900500000|2021-09-06 03:55:00|||||||||3
1630900800000|2021-09-06 04:00:00|||||||||3
1630901100000|2021-09-06 04:05:00|||||||||4
1630901400000|2021-09-06 04:10:00|||||||||2
1630901700000|2021-09-06 04:15:00|||||||||5
1630902000000|2021-09-06 04:20:00|||||||||4
1630902300000|2021-09-06 04:25:00|||||||||3
1630902600000|2021-09-06 04:30:00|||||||||3
1630902900000|2021-09-06 04:35:00|||||||||4
1630903200000|2021-09-06 04:40:00|||||||||2
1630903500000|2021-09-06 04:45:00|||||||||4
1630903800000|2021-09-06 04:50:00|||||||||4
1630904100000|2021-09-06 04:55:00|||||||||4
1630904400000|2021-09-06 05:00:00|||||||||3
1630904700000|2021-09-06 05:05:00|||||||||3
1630905000000|2021-09-06 05:10:00|||||||||124
1630905300000|2021-09-06 05:15:00|||||||||4
1630905600000|2021-09-06 05:20:00|||||||||2
1630905900000|2021-09-06 05:25:00|||||||||4
1630906200000|2021-09-06 05:30:00|||||||||4
1630906500000|2021-09-06 05:35:00|||||||||3
1630906800000|2021-09-06 05:40:00|||||||||3
1630907100000|2021-09-06 05:45:00|||||||||4
1630907400000|2021-09-06 05:50:00|||||||||3
1630907700000|2021-09-06 05:55:00|||||||||68
1630908000000|2021-09-06 06:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|879
1630908300000|2021-09-06 06:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|430
1630908600000|2021-09-06 06:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3336
1630908900000|2021-09-06 06:15:00|||||||||22
1630909200000|2021-09-06 06:20:00|||||||||119
1630909500000|2021-09-06 06:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|174
1630909800000|2021-09-06 06:30:00|||||||||1315
1630910100000|2021-09-06 06:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|287
1630910400000|2021-09-06 06:40:00|||||||||1403
1630910700000|2021-09-06 06:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|324
1630911000000|2021-09-06 06:50:00|||||||||182
1630911300000|2021-09-06 06:55:00|||||||||959
1630911600000|2021-09-06 07:00:00|||||||||3293
1630911900000|2021-09-06 07:05:00|||||||||1981
1630912200000|2021-09-06 07:10:00|||||||||1327
1630912500000|2021-09-06 07:15:00|||||||||6845
1630912800000|2021-09-06 07:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|770
1630913100000|2021-09-06 07:25:00|||||||||617
1630913400000|2021-09-06 07:30:00|||||||||1033
1630913700000|2021-09-06 07:35:00|||||||||3570
1630914000000|2021-09-06 07:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1342
1630914300000|2021-09-06 07:45:00|||||||||779
1630914600000|2021-09-06 07:50:00|||||||||5251
1630914900000|2021-09-06 07:55:00|||||||||2046
1630915200000|2021-09-06 08:00:00|||||||||729
1630915500000|2021-09-06 08:05:00|||||||||2423
1630915800000|2021-09-06 08:10:00|||||||||1232
1630916100000|2021-09-06 08:15:00|||||||||1920
1630916400000|2021-09-06 08:20:00|||||||||385
1630916700000|2021-09-06 08:25:00|||||||||2150
1630917000000|2021-09-06 08:30:00|||||||||4723
1630917300000|2021-09-06 08:35:00|||||||||1084
1630917600000|2021-09-06 08:40:00|||||||||5608
1630917900000|2021-09-06 08:45:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|2150
1630918200000|2021-09-06 08:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|6426
1630918500000|2021-09-06 08:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3971
1630918800000|2021-09-06 09:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1529
1630919100000|2021-09-06 09:05:00|||||||||167
1630919400000|2021-09-06 09:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4911
1630919700000|2021-09-06 09:15:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|4191
1630920000000|2021-09-06 09:20:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|11685
1630920300000|2021-09-06 09:25:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1465
1630920600000|2021-09-06 09:30:00|||||||||3383
1630920900000|2021-09-06 09:35:00|||||||||3376
1630921200000|2021-09-06 09:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|6632
1630921500000|2021-09-06 09:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|1679
1630921800000|2021-09-06 09:50:00|||||||||600
1630922100000|2021-09-06 09:55:00|||||||||5150
1630922400000|2021-09-06 10:00:00|||||||||232
1630922700000|2021-09-06 10:05:00|||||||||230
1630923000000|2021-09-06 10:10:00|||||||||2647
1630923300000|2021-09-06 10:15:00|||||||||12843
1630923600000|2021-09-06 10:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|939
1630923900000|2021-09-06 10:25:00|||||||||339
1630924200000|2021-09-06 10:30:00|||||||||190
1630924500000|2021-09-06 10:35:00|||||||||3464
1630924800000|2021-09-06 10:40:00|||||||||850
1630925100000|2021-09-06 10:45:00|||||||||352
1630925400000|2021-09-06 10:50:00|||||||||666
1630925700000|2021-09-06 10:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1287
1630926000000|2021-09-06 11:00:00|||||||||296
1630926300000|2021-09-06 11:05:00|||||||||9828
1630926600000|2021-09-06 11:10:00|||||||||26
1630926900000|2021-09-06 11:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1240
1630927200000|2021-09-06 11:20:00|||||||||528
1630927500000|2021-09-06 11:25:00|||||||||50
1630927800000|2021-09-06 11:30:00|||||||||849
1630928100000|2021-09-06 11:35:00|||||||||340
1630928400000|2021-09-06 11:40:00|||||||||24
1630928700000|2021-09-06 11:45:00|||||||||2594
1630929000000|2021-09-06 11:50:00|||||||||859
1630929300000|2021-09-06 11:55:00|||||||||6878
1630929600000|2021-09-06 12:00:00|||||||||613
1630929900000|2021-09-06 12:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4026
1630930200000|2021-09-06 12:10:00|||||||||954
1630930500000|2021-09-06 12:15:00|||||||||1218
1630930800000|2021-09-06 12:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2827
1630931100000|2021-09-06 12:25:00|||||||||3161
1630931400000|2021-09-06 12:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2075
1630931700000|2021-09-06 12:35:00|||||||||11998
1630932000000|2021-09-06 12:40:00|||||||||14570
1630932300000|2021-09-06 12:45:00|||||||||243
1630932600000|2021-09-06 12:50:00|||||||||1403
1630932900000|2021-09-06 12:55:00|||||||||942
1630933200000|2021-09-06 13:00:00|||||||||2820
1630933500000|2021-09-06 13:05:00|||||||||1284
1630933800000|2021-09-06 13:10:00|||||||||1444
1630934100000|2021-09-06 13:15:00|||||||||501
1630934400000|2021-09-06 13:20:00|||||||||13968
1630934700000|2021-09-06 13:25:00|||||||||210
1630935000000|2021-09-06 13:30:00|||||||||2763
1630935300000|2021-09-06 13:35:00|||||||||5852
1630935600000|2021-09-06 13:40:00|||||||||525
1630935900000|2021-09-06 13:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1598
1630936200000|2021-09-06 13:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|527
1630936500000|2021-09-06 13:55:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1378
1630936800000|2021-09-06 14:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|233
1630937100000|2021-09-06 14:05:00|||||||||118
1630937400000|2021-09-06 14:10:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2480
1630937700000|2021-09-06 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|8846
1630938000000|2021-09-06 14:20:00|||||||||4461
1630938300000|2021-09-06 14:25:00|||||||||121
1630938600000|2021-09-06 14:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3657
1630938900000|2021-09-06 14:35:00|||||||||389
1630939200000|2021-09-06 14:40:00|||||||||1037
1630939500000|2021-09-06 14:45:00|||||||||24700
1630939800000|2021-09-06 14:50:00|||||||||1441
1630940100000|2021-09-06 14:55:00|||||||||869
1630940400000|2021-09-06 15:00:00|||||||||1442
1630940700000|2021-09-06 15:05:00|||||||||2723
1630941000000|2021-09-06 15:10:00|11228||11228||11228||11228||2195
1630941300000|2021-09-06 15:15:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|5357
1630941600000|2021-09-06 15:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|2582
1630941900000|2021-09-06 15:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226|551
1630942200000|2021-09-06 15:30:00|||||||||3080
1630942500000|2021-09-06 15:35:00|||||||||398
1630942800000|2021-09-06 15:40:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1702
1630943100000|2021-09-06 15:45:00|||||||||884
1630943400000|2021-09-06 15:50:00|||||||||736
1630943700000|2021-09-06 15:55:00|||||||||1040
1630944000000|2021-09-06 16:00:00|||||||||1255
1630944300000|2021-09-06 16:05:00|||||||||566
1630944600000|2021-09-06 16:10:00|||||||||80
1630944900000|2021-09-06 16:15:00|||||||||765
1630945200000|2021-09-06 16:20:00|||||||||1470
1630945500000|2021-09-06 16:25:00|||||||||270
1630945800000|2021-09-06 16:30:00|||||||||350
1630946100000|2021-09-06 16:35:00|||||||||461
1630946400000|2021-09-06 16:40:00|||||||||573
1630946700000|2021-09-06 16:45:00|||||||||1179
1630947000000|2021-09-06 16:50:00|||||||||1078
1630947300000|2021-09-06 16:55:00|||||||||510
1630947600000|2021-09-06 17:00:00|||||||||25
1630947900000|2021-09-06 17:05:00|||||||||17
1630948200000|2021-09-06 17:10:00|||||||||138
1630948500000|2021-09-06 17:15:00|||||||||19
1630948800000|2021-09-06 17:20:00|||||||||3
1630949100000|2021-09-06 17:25:00|||||||||2017
1630949400000|2021-09-06 17:30:00|||||||||44
1630949700000|2021-09-06 17:35:00|||||||||16
1630950000000|2021-09-06 17:40:00|||||||||4
1630950300000|2021-09-06 17:45:00|||||||||218
1630950600000|2021-09-06 17:50:00|||||||||3
1630950900000|2021-09-06 17:55:00|||||||||217
1630951200000|2021-09-06 18:00:00|||||||||706
1630951500000|2021-09-06 18:05:00|||||||||17
1630951800000|2021-09-06 18:10:00|||||||||4
1630952100000|2021-09-06 18:15:00|||||||||17
1630952400000|2021-09-06 18:20:00|||||||||5
1630952700000|2021-09-06 18:25:00|||||||||74
1630953000000|2021-09-06 18:30:00|||||||||3
1630953300000|2021-09-06 18:35:00|||||||||18
1630953600000|2021-09-06 18:40:00|||||||||4
1630953900000|2021-09-06 18:45:00|||||||||20
1630954200000|2021-09-06 18:50:00|||||||||6
1630954500000|2021-09-06 18:55:00|||||||||17
1630954800000|2021-09-06 19:00:00|||||||||3
1630955100000|2021-09-06 19:05:00|||||||||21
1630955400000|2021-09-06 19:10:00|||||||||4
1630955700000|2021-09-06 19:15:00|||||||||16
1630956000000|2021-09-06 19:20:00|||||||||7
1630956300000|2021-09-06 19:25:00|||||||||22
1630956600000|2021-09-06 19:30:00|||||||||4
1630956900000|2021-09-06 19:35:00|||||||||20
1630957200000|2021-09-06 19:40:00|||||||||10
1630957500000|2021-09-06 19:45:00|||||||||17
1630957800000|2021-09-06 19:50:00|||||||||128
1630958100000|2021-09-06 19:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1817
1630973700000|2021-09-07 00:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|122
1630974000000|2021-09-07 00:20:00|||||||||17
1630974300000|2021-09-07 00:25:00|||||||||320
1630975200000|2021-09-07 00:40:00|||||||||55
1630975800000|2021-09-07 00:50:00|||||||||163
1630977000000|2021-09-07 01:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|321
1630981800000|2021-09-07 02:30:00|||||||||12
1630984500000|2021-09-07 03:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|569
1630987800000|2021-09-07 04:10:00|||||||||3
1630988700000|2021-09-07 04:25:00|||||||||1
1630990800000|2021-09-07 05:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|539
1630993800000|2021-09-07 05:50:00|||||||||330
1630994100000|2021-09-07 05:55:00|||||||||49
1630994400000|2021-09-07 06:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|962
1630994700000|2021-09-07 06:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|1292
1630995000000|2021-09-07 06:10:00|||||||||533
1630995300000|2021-09-07 06:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|618
1630995600000|2021-09-07 06:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|317
1630995900000|2021-09-07 06:25:00|||||||||746
1630996200000|2021-09-07 06:30:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1845
1630996500000|2021-09-07 06:35:00|||||||||857
1630996800000|2021-09-07 06:40:00|||||||||804
1630997100000|2021-09-07 06:45:00|||||||||643
1630997400000|2021-09-07 06:50:00|||||||||1049
1630997700000|2021-09-07 06:55:00|||||||||113
1630998000000|2021-09-07 07:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1553
1630998300000|2021-09-07 07:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1635
1630998600000|2021-09-07 07:10:00|||||||||1581
1630998900000|2021-09-07 07:15:00|||||||||2800
1630999200000|2021-09-07 07:20:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|6314
1630999500000|2021-09-07 07:25:00|||||||||3348
1630999800000|2021-09-07 07:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2913
1631000100000|2021-09-07 07:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1974
1631000400000|2021-09-07 07:40:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|478
1631000700000|2021-09-07 07:45:00|||||||||1216
1631001000000|2021-09-07 07:50:00|||||||||425
1631001300000|2021-09-07 07:55:00|||||||||855
1631001600000|2021-09-07 08:00:00|||||||||1229
1631001900000|2021-09-07 08:05:00|||||||||1052
1631002200000|2021-09-07 08:10:00|||||||||490
1631002500000|2021-09-07 08:15:00|||||||||957
1631002800000|2021-09-07 08:20:00|||||||||2013
1631003100000|2021-09-07 08:25:00|||||||||3348
1631003400000|2021-09-07 08:30:00|||||||||210
1631003700000|2021-09-07 08:35:00|||||||||4330
1631004000000|2021-09-07 08:40:00|||||||||4407
1631004300000|2021-09-07 08:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|4020
1631004600000|2021-09-07 08:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1301
1631004900000|2021-09-07 08:55:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|3581
1631005200000|2021-09-07 09:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2102
1631005500000|2021-09-07 09:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5611
1631005800000|2021-09-07 09:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3582
1631006100000|2021-09-07 09:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1912
1631006400000|2021-09-07 09:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|6071
1631006700000|2021-09-07 09:25:00|||||||||4389
1631007000000|2021-09-07 09:30:00|||||||||189
1631007300000|2021-09-07 09:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|6596
1631007600000|2021-09-07 09:40:00|||||||||670
1631007900000|2021-09-07 09:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1584
1631008200000|2021-09-07 09:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|9846
1631008500000|2021-09-07 09:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2961
1631008800000|2021-09-07 10:00:00|||||||||685
1631009100000|2021-09-07 10:05:00|||||||||571
1631009400000|2021-09-07 10:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5597
1631009700000|2021-09-07 10:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5802
1631010000000|2021-09-07 10:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|4022
1631010300000|2021-09-07 10:25:00|||||||||1700
1631010600000|2021-09-07 10:30:00|||||||||794
1631010900000|2021-09-07 10:35:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|9619
1631011200000|2021-09-07 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1361
1631011500000|2021-09-07 10:45:00|||||||||72
1631011800000|2021-09-07 10:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3708
1631012100000|2021-09-07 10:55:00|||||||||2829
1631012400000|2021-09-07 11:00:00|||||||||238
1631012700000|2021-09-07 11:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3239
1631013000000|2021-09-07 11:10:00|||||||||2239
1631013300000|2021-09-07 11:15:00|||||||||135
1631013600000|2021-09-07 11:20:00|||||||||16284
1631013900000|2021-09-07 11:25:00|||||||||1064
1631014200000|2021-09-07 11:30:00|||||||||134
1631014500000|2021-09-07 11:35:00|||||||||1367
1631014800000|2021-09-07 11:40:00|||||||||478
1631015100000|2021-09-07 11:45:00|||||||||1035
1631015400000|2021-09-07 11:50:00|||||||||1625
1631015700000|2021-09-07 11:55:00|||||||||2582
1631016000000|2021-09-07 12:00:00|||||||||598
1631016300000|2021-09-07 12:05:00|||||||||270
1631016600000|2021-09-07 12:10:00|||||||||2427
1631016900000|2021-09-07 12:15:00|||||||||6489
1631017200000|2021-09-07 12:20:00|||||||||947
1631017500000|2021-09-07 12:25:00|||||||||255
1631017800000|2021-09-07 12:30:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|5804
1631018100000|2021-09-07 12:35:00|||||||||827
1631018400000|2021-09-07 12:40:00|||||||||212
1631018700000|2021-09-07 12:45:00|||||||||1077
1631019000000|2021-09-07 12:50:00|||||||||305
1631019300000|2021-09-07 12:55:00|||||||||1491
1631019600000|2021-09-07 13:00:00|||||||||527
1631019900000|2021-09-07 13:05:00|||||||||1044
1631020200000|2021-09-07 13:10:00|||||||||945
1631020500000|2021-09-07 13:15:00|||||||||9918
1631020800000|2021-09-07 13:20:00|||||||||828
1631021100000|2021-09-07 13:25:00|||||||||43
1631021400000|2021-09-07 13:30:00|||||||||10940
1631021700000|2021-09-07 13:35:00|||||||||4123
1631022000000|2021-09-07 13:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|8550
1631022300000|2021-09-07 13:45:00|||||||||2111
1631022600000|2021-09-07 13:50:00|||||||||729
1631022900000|2021-09-07 13:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3736
1631023200000|2021-09-07 14:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|402
1631023500000|2021-09-07 14:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|842
1631023800000|2021-09-07 14:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|8958
1631024100000|2021-09-07 14:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5565
1631024400000|2021-09-07 14:20:00|||||||||1011
1631024700000|2021-09-07 14:25:00|||||||||5687
1631025000000|2021-09-07 14:30:00|||||||||529
1631025300000|2021-09-07 14:35:00|||||||||234
1631025600000|2021-09-07 14:40:00|||||||||1889
1631025900000|2021-09-07 14:45:00|||||||||5217
1631026200000|2021-09-07 14:50:00|||||||||1359
1631026500000|2021-09-07 14:55:00|||||||||431
1631026800000|2021-09-07 15:00:00|||||||||634
1631027100000|2021-09-07 15:05:00|||||||||1218
1631027400000|2021-09-07 15:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|6728
1631027700000|2021-09-07 15:15:00|||||||||1535
1631028000000|2021-09-07 15:20:00|||||||||751
1631028300000|2021-09-07 15:25:00|||||||||1521
1631028600000|2021-09-07 15:30:00|||||||||6369
1631028900000|2021-09-07 15:35:00|||||||||379
1631029200000|2021-09-07 15:40:00|||||||||1951
1631029500000|2021-09-07 15:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|17092
1631029800000|2021-09-07 15:50:00|||||||||1393
1631030100000|2021-09-07 15:55:00|||||||||1207
1631030400000|2021-09-07 16:00:00|||||||||423
1631030700000|2021-09-07 16:05:00|||||||||44
1631031000000|2021-09-07 16:10:00|||||||||175
1631031300000|2021-09-07 16:15:00|||||||||531
1631031600000|2021-09-07 16:20:00|||||||||1606
1631031900000|2021-09-07 16:25:00|||||||||641
1631032200000|2021-09-07 16:30:00|||||||||258
1631032500000|2021-09-07 16:35:00|||||||||469
1631032800000|2021-09-07 16:40:00|||||||||116
1631033100000|2021-09-07 16:45:00|||||||||8
1631033400000|2021-09-07 16:50:00|||||||||489
1631033700000|2021-09-07 16:55:00|||||||||107
1631034000000|2021-09-07 17:00:00|||||||||1
1631034600000|2021-09-07 17:10:00|||||||||45
1631034900000|2021-09-07 17:15:00|||||||||128
1631036400000|2021-09-07 17:40:00|||||||||7
1631037000000|2021-09-07 17:50:00|||||||||27
1631037300000|2021-09-07 17:55:00|||||||||57
1631037600000|2021-09-07 18:00:00|||||||||36
1631038500000|2021-09-07 18:15:00|||||||||10
1631038800000|2021-09-07 18:20:00|||||||||100
1631039400000|2021-09-07 18:30:00|||||||||258
1631039700000|2021-09-07 18:35:00|||||||||60
1631041800000|2021-09-07 19:10:00|||||||||21
1631042100000|2021-09-07 19:15:00|||||||||82
1631042700000|2021-09-07 19:25:00|||||||||50
1631043000000|2021-09-07 19:30:00|||||||||3
1631043300000|2021-09-07 19:35:00|||||||||118
1631043600000|2021-09-07 19:40:00|||||||||26
1631043900000|2021-09-07 19:45:00|||||||||31
1631044200000|2021-09-07 19:50:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1470
1631044500000|2021-09-07 19:55:00|||||||||881
1631060100000|2021-09-08 00:15:00|||||||||63
1631060400000|2021-09-08 00:20:00|||||||||6
1631061000000|2021-09-08 00:30:00|||||||||577
1631061900000|2021-09-08 00:45:00|||||||||11
1631062500000|2021-09-08 00:55:00|||||||||30
1631063100000|2021-09-08 01:05:00|||||||||166
1631063400000|2021-09-08 01:10:00|||||||||1
1631064300000|2021-09-08 01:25:00|||||||||2
1631064600000|2021-09-08 01:30:00|||||||||65
1631064900000|2021-09-08 01:35:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|536
1631065800000|2021-09-08 01:50:00||11221.5||11222||11222||11221.5|0
1631066100000|2021-09-08 01:55:00||11221.5||11222||11222||11221.5|0
1631070000000|2021-09-08 03:00:00|||||||||17
1631076000000|2021-09-08 04:40:00|||||||||1
1631078700000|2021-09-08 05:25:00|||||||||35
1631079000000|2021-09-08 05:30:00|||||||||14
1631080800000|2021-09-08 06:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|771
1631081100000|2021-09-08 06:05:00|||||||||263
1631081400000|2021-09-08 06:10:00|||||||||601
1631081700000|2021-09-08 06:15:00|||||||||451
1631082000000|2021-09-08 06:20:00|||||||||190
1631082300000|2021-09-08 06:25:00|||||||||158
1631082600000|2021-09-08 06:30:00|||||||||333
1631082900000|2021-09-08 06:35:00|||||||||141
1631083200000|2021-09-08 06:40:00|||||||||669
1631083500000|2021-09-08 06:45:00|||||||||355
1631083800000|2021-09-08 06:50:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|2699
1631084100000|2021-09-08 06:55:00|||||||||288
1631084400000|2021-09-08 07:00:00|||||||||155
1631084700000|2021-09-08 07:05:00|||||||||547
1631085000000|2021-09-08 07:10:00|||||||||477
1631085300000|2021-09-08 07:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1416
1631085600000|2021-09-08 07:20:00|||||||||492
1631085900000|2021-09-08 07:25:00|||||||||1589
1631086200000|2021-09-08 07:30:00|||||||||2062
1631086500000|2021-09-08 07:35:00|||||||||153
1631086800000|2021-09-08 07:40:00|||||||||1885
1631087100000|2021-09-08 07:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1066
1631087400000|2021-09-08 07:50:00|||||||||197
1631087700000|2021-09-08 07:55:00|||||||||305
1631088000000|2021-09-08 08:00:00|||||||||2237
1631088300000|2021-09-08 08:05:00|||||||||323
1631088600000|2021-09-08 08:10:00|||||||||598
1631088900000|2021-09-08 08:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2633
1631089200000|2021-09-08 08:20:00|||||||||588
1631089500000|2021-09-08 08:25:00|||||||||842
1631089800000|2021-09-08 08:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1070
1631090100000|2021-09-08 08:35:00|||||||||419
1631090400000|2021-09-08 08:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|5717
1631090700000|2021-09-08 08:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|5952
1631091000000|2021-09-08 08:50:00|||||||||544
1631091300000|2021-09-08 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2213
1631091600000|2021-09-08 09:00:00|||||||||1729
1631091900000|2021-09-08 09:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|979
1631092200000|2021-09-08 09:10:00|||||||||209
1631092500000|2021-09-08 09:15:00|||||||||5353
1631092800000|2021-09-08 09:20:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3013
1631093100000|2021-09-08 09:25:00|||||||||401
1631093400000|2021-09-08 09:30:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1519
1631093700000|2021-09-08 09:35:00|||||||||192
1631094000000|2021-09-08 09:40:00|||||||||7036
1631094300000|2021-09-08 09:45:00|||||||||105
1631094600000|2021-09-08 09:50:00|||||||||1310
1631094900000|2021-09-08 09:55:00|||||||||1411
1631095200000|2021-09-08 10:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2451
1631095500000|2021-09-08 10:05:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2825
1631095800000|2021-09-08 10:10:00|||||||||749
1631096100000|2021-09-08 10:15:00|||||||||192
1631096400000|2021-09-08 10:20:00|||||||||389
1631096700000|2021-09-08 10:25:00|||||||||970
1631097000000|2021-09-08 10:30:00|||||||||2633
1631097300000|2021-09-08 10:35:00|||||||||403
1631097600000|2021-09-08 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1823
1631097900000|2021-09-08 10:45:00|||||||||1259
1631098200000|2021-09-08 10:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1687
1631098500000|2021-09-08 10:55:00|||||||||237
1631098800000|2021-09-08 11:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3631
1631099100000|2021-09-08 11:05:00|||||||||88
1631099400000|2021-09-08 11:10:00|||||||||216
1631099700000|2021-09-08 11:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4844
1631100000000|2021-09-08 11:20:00|||||||||1
1631100300000|2021-09-08 11:25:00|||||||||1304
1631100600000|2021-09-08 11:30:00|||||||||1851
1631100900000|2021-09-08 11:35:00|||||||||813
1631101200000|2021-09-08 11:40:00|||||||||144
1631101500000|2021-09-08 11:45:00|||||||||15
1631101800000|2021-09-08 11:50:00|||||||||85
1631102100000|2021-09-08 11:55:00|||||||||2375
1631102400000|2021-09-08 12:00:00|||||||||2207
1631102700000|2021-09-08 12:05:00|||||||||86
1631103000000|2021-09-08 12:10:00|||||||||338
1631103300000|2021-09-08 12:15:00|||||||||5772
1631103600000|2021-09-08 12:20:00|||||||||1476
1631103900000|2021-09-08 12:25:00|||||||||1020
1631104200000|2021-09-08 12:30:00|||||||||110
1631104500000|2021-09-08 12:35:00|||||||||23
1631104800000|2021-09-08 12:40:00|||||||||189
1631105100000|2021-09-08 12:45:00|||||||||568
1631105400000|2021-09-08 12:50:00|||||||||32
1631105700000|2021-09-08 12:55:00|||||||||87
1631106000000|2021-09-08 13:00:00|||||||||389
1631106300000|2021-09-08 13:05:00|||||||||95
1631106600000|2021-09-08 13:10:00|||||||||162
1631106900000|2021-09-08 13:15:00|||||||||202
1631107200000|2021-09-08 13:20:00|||||||||1084
1631107500000|2021-09-08 13:25:00|||||||||431
1631107800000|2021-09-08 13:30:00|||||||||259
1631108100000|2021-09-08 13:35:00|||||||||493
1631108400000|2021-09-08 13:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1787
1631108700000|2021-09-08 13:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1236
1631109000000|2021-09-08 13:50:00|||||||||609
1631109300000|2021-09-08 13:55:00|||||||||628
1631109600000|2021-09-08 14:00:00|||||||||690
1631109900000|2021-09-08 14:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1087
1631110200000|2021-09-08 14:10:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|2255
1631110500000|2021-09-08 14:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|1081
1631110800000|2021-09-08 14:20:00|||||||||61
1631111100000|2021-09-08 14:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1512
1631111400000|2021-09-08 14:30:00|||||||||289
1631111700000|2021-09-08 14:35:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|1813
1631112000000|2021-09-08 14:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1312
1631112300000|2021-09-08 14:45:00|||||||||1670
1631112600000|2021-09-08 14:50:00|||||||||96
1631112900000|2021-09-08 14:55:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|3423
1631113200000|2021-09-08 15:00:00|||||||||100
1631113500000|2021-09-08 15:05:00|||||||||254
1631113800000|2021-09-08 15:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|4221
1631114100000|2021-09-08 15:15:00|||||||||437
1631114400000|2021-09-08 15:20:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|3108
1631114700000|2021-09-08 15:25:00|||||||||1469
1631115000000|2021-09-08 15:30:00|||||||||672
1631115300000|2021-09-08 15:35:00|||||||||305
1631115600000|2021-09-08 15:40:00|||||||||127
1631115900000|2021-09-08 15:45:00|||||||||273
1631116200000|2021-09-08 15:50:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|3706
1631116500000|2021-09-08 15:55:00|||||||||126
1631116800000|2021-09-08 16:00:00|||||||||876
1631117100000|2021-09-08 16:05:00|||||||||550
1631117400000|2021-09-08 16:10:00|||||||||97
1631117700000|2021-09-08 16:15:00|||||||||75
1631118000000|2021-09-08 16:20:00|||||||||137
1631118300000|2021-09-08 16:25:00|||||||||104
1631118600000|2021-09-08 16:30:00|||||||||143
1631118900000|2021-09-08 16:35:00|||||||||50
1631119200000|2021-09-08 16:40:00|||||||||20
1631119500000|2021-09-08 16:45:00|||||||||18
1631119800000|2021-09-08 16:50:00|||||||||414
1631120100000|2021-09-08 16:55:00|||||||||916
1631120400000|2021-09-08 17:00:00|||||||||30
1631120700000|2021-09-08 17:05:00|||||||||1
1631121000000|2021-09-08 17:10:00|||||||||2
1631121300000|2021-09-08 17:15:00|||||||||1
1631121900000|2021-09-08 17:25:00|||||||||1
1631122200000|2021-09-08 17:30:00|||||||||7
1631122500000|2021-09-08 17:35:00|||||||||1
1631122800000|2021-09-08 17:40:00|||||||||41
1631123100000|2021-09-08 17:45:00|||||||||1
1631123700000|2021-09-08 17:55:00|||||||||2
1631124300000|2021-09-08 18:05:00|||||||||12
1631124600000|2021-09-08 18:10:00|||||||||243
1631124900000|2021-09-08 18:15:00|||||||||1
1631125200000|2021-09-08 18:20:00|||||||||1
1631125500000|2021-09-08 18:25:00|||||||||1
1631125800000|2021-09-08 18:30:00|||||||||1
1631126700000|2021-09-08 18:45:00|||||||||8
1631127300000|2021-09-08 18:55:00|||||||||1
1631127600000|2021-09-08 19:00:00|||||||||3
1631128200000|2021-09-08 19:10:00|||||||||23
1631128800000|2021-09-08 19:20:00|||||||||14
1631129100000|2021-09-08 19:25:00|||||||||44
1631130000000|2021-09-08 19:40:00|||||||||9
1631130600000|2021-09-08 19:50:00|||||||||229
1631130900000|2021-09-08 19:55:00|||||||||313
1631146500000|2021-09-09 00:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|325
1631148600000|2021-09-09 00:50:00|||||||||3
1631148900000|2021-09-09 00:55:00|||||||||5
1631149500000|2021-09-09 01:05:00|||||||||50
1631149800000|2021-09-09 01:10:00|||||||||51
1631150100000|2021-09-09 01:15:00|||||||||69
1631150400000|2021-09-09 01:20:00|||||||||13
1631150700000|2021-09-09 01:25:00|||||||||10
1631151000000|2021-09-09 01:30:00|||||||||1
1631151300000|2021-09-09 01:35:00|||||||||1
1631151600000|2021-09-09 01:40:00|||||||||1
1631151900000|2021-09-09 01:45:00|||||||||1
1631152800000|2021-09-09 02:00:00|||||||||16
1631153400000|2021-09-09 02:10:00|||||||||84
1631153700000|2021-09-09 02:15:00|||||||||13
1631154000000|2021-09-09 02:20:00|||||||||14
1631154300000|2021-09-09 02:25:00|||||||||2
1631155500000|2021-09-09 02:45:00|||||||||2
1631156100000|2021-09-09 02:55:00|||||||||1
1631156400000|2021-09-09 03:00:00|||||||||2
1631156700000|2021-09-09 03:05:00|||||||||2
1631157300000|2021-09-09 03:15:00|||||||||2
1631163300000|2021-09-09 04:55:00|||||||||1
1631167200000|2021-09-09 06:00:00|||||||||317
1631167500000|2021-09-09 06:05:00|||||||||198
1631167800000|2021-09-09 06:10:00|||||||||113
1631168100000|2021-09-09 06:15:00|||||||||182
1631168400000|2021-09-09 06:20:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|385
1631168700000|2021-09-09 06:25:00|||||||||54
1631169000000|2021-09-09 06:30:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|893
1631169300000|2021-09-09 06:35:00|||||||||49
1631169600000|2021-09-09 06:40:00|||||||||210
1631169900000|2021-09-09 06:45:00|||||||||628
1631170200000|2021-09-09 06:50:00|||||||||1235
1631170500000|2021-09-09 06:55:00|||||||||82
1631170800000|2021-09-09 07:00:00|||||||||251
1631171100000|2021-09-09 07:05:00|||||||||5374
1631171400000|2021-09-09 07:10:00|||||||||617
1631171700000|2021-09-09 07:15:00|||||||||199
1631172000000|2021-09-09 07:20:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|740
1631172300000|2021-09-09 07:25:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2201
1631172600000|2021-09-09 07:30:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2121
1631172900000|2021-09-09 07:35:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|267
1631173200000|2021-09-09 07:40:00|||||||||470
1631173500000|2021-09-09 07:45:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|919
1631173800000|2021-09-09 07:50:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|871
1631174100000|2021-09-09 07:55:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2494
1631174400000|2021-09-09 08:00:00|||||||||199
1631174700000|2021-09-09 08:05:00|||||||||2923
1631175000000|2021-09-09 08:10:00|||||||||344
1631175300000|2021-09-09 08:15:00|||||||||494
1631175600000|2021-09-09 08:20:00|||||||||246
1631175900000|2021-09-09 08:25:00|||||||||148
1631176200000|2021-09-09 08:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|771
1631176500000|2021-09-09 08:35:00|||||||||95
1631176800000|2021-09-09 08:40:00|||||||||81
1631177100000|2021-09-09 08:45:00|||||||||662
1631177400000|2021-09-09 08:50:00|||||||||570
1631177700000|2021-09-09 08:55:00|||||||||137
1631178000000|2021-09-09 09:00:00|||||||||238
1631178300000|2021-09-09 09:05:00|||||||||294
1631178600000|2021-09-09 09:10:00|||||||||170
1631178900000|2021-09-09 09:15:00|||||||||400
1631179200000|2021-09-09 09:20:00|||||||||364
1631179500000|2021-09-09 09:25:00|||||||||105
1631179800000|2021-09-09 09:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1103
1631180100000|2021-09-09 09:35:00|||||||||256
1631180400000|2021-09-09 09:40:00|||||||||1387
1631180700000|2021-09-09 09:45:00|||||||||246
1631181000000|2021-09-09 09:50:00|||||||||1065
1631181300000|2021-09-09 09:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|6014
1631181600000|2021-09-09 10:00:00|||||||||152
1631181900000|2021-09-09 10:05:00|||||||||73
1631182200000|2021-09-09 10:10:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|3810
1631182500000|2021-09-09 10:15:00|||||||||135
1631182800000|2021-09-09 10:20:00|||||||||94
1631183100000|2021-09-09 10:25:00|||||||||120
1631183400000|2021-09-09 10:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|941
1631183700000|2021-09-09 10:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|9724
1631184000000|2021-09-09 10:40:00|||||||||89
1631184300000|2021-09-09 10:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|10977
1631184600000|2021-09-09 10:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|804
1631184900000|2021-09-09 10:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|203
1631185200000|2021-09-09 11:00:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|122
1631185500000|2021-09-09 11:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2747
1631185800000|2021-09-09 11:10:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1422
1631186100000|2021-09-09 11:15:00|||||||||1560
1631186400000|2021-09-09 11:20:00|||||||||110
1631186700000|2021-09-09 11:25:00|||||||||40
1631187000000|2021-09-09 11:30:00|||||||||65
1631187300000|2021-09-09 11:35:00|||||||||1551
1631187600000|2021-09-09 11:40:00|||||||||1152
1631187900000|2021-09-09 11:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11223|11221.5|4470
1631188200000|2021-09-09 11:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2438
1631188500000|2021-09-09 11:55:00|||||||||137
1631188800000|2021-09-09 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2439
1631189100000|2021-09-09 12:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|767
1631189400000|2021-09-09 12:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2701
1631189700000|2021-09-09 12:15:00|||||||||533
1631190000000|2021-09-09 12:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1721
1631190300000|2021-09-09 12:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1439
1631190600000|2021-09-09 12:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|236
1631190900000|2021-09-09 12:35:00|||||||||680
1631191200000|2021-09-09 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223|209
1631191500000|2021-09-09 12:45:00|||||||||2150
1631191800000|2021-09-09 12:50:00|||||||||687
1631192100000|2021-09-09 12:55:00|||||||||773
1631192400000|2021-09-09 13:00:00|||||||||591
1631192700000|2021-09-09 13:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1999
1631193000000|2021-09-09 13:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|844
1631193300000|2021-09-09 13:15:00|||||||||72
1631193600000|2021-09-09 13:20:00|||||||||129
1631193900000|2021-09-09 13:25:00|||||||||3985
1631194200000|2021-09-09 13:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4461
1631194500000|2021-09-09 13:35:00|||||||||1794
1631194800000|2021-09-09 13:40:00|||||||||352
1631195100000|2021-09-09 13:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|3112
1631195400000|2021-09-09 13:50:00|||||||||438
1631195700000|2021-09-09 13:55:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|689
1631196000000|2021-09-09 14:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1030
1631196300000|2021-09-09 14:05:00|||||||||395
1631196600000|2021-09-09 14:10:00|||||||||480
1631196900000|2021-09-09 14:15:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5611
1631197200000|2021-09-09 14:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|676
1631197500000|2021-09-09 14:25:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|10071
1631197800000|2021-09-09 14:30:00|||||||||1710
1631198100000|2021-09-09 14:35:00|||||||||144
1631198400000|2021-09-09 14:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1917
1631198700000|2021-09-09 14:45:00|||||||||2211
1631199000000|2021-09-09 14:50:00|||||||||150
1631199300000|2021-09-09 14:55:00|||||||||150
1631199600000|2021-09-09 15:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1532
1631199900000|2021-09-09 15:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|4649
1631200200000|2021-09-09 15:10:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5076
1631200500000|2021-09-09 15:15:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|9205
1631200800000|2021-09-09 15:20:00|||||||||3079
1631201100000|2021-09-09 15:25:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|8209
1631201400000|2021-09-09 15:30:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|9498
1631201700000|2021-09-09 15:35:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|5064
1631202000000|2021-09-09 15:40:00|||||||||1767
1631202300000|2021-09-09 15:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|7023
1631202600000|2021-09-09 15:50:00|11227||11226.5||11227||11226.5||1442
1631202900000|2021-09-09 15:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|763
1631203200000|2021-09-09 16:00:00|||||||||101
1631203500000|2021-09-09 16:05:00|||||||||105
1631203800000|2021-09-09 16:10:00|||||||||519
1631204100000|2021-09-09 16:15:00|||||||||19
1631204400000|2021-09-09 16:20:00|||||||||2
1631204700000|2021-09-09 16:25:00|||||||||17
1631205000000|2021-09-09 16:30:00|||||||||562
1631205300000|2021-09-09 16:35:00|||||||||10923
1631205600000|2021-09-09 16:40:00|||||||||158
1631205900000|2021-09-09 16:45:00|||||||||612
1631206200000|2021-09-09 16:50:00|||||||||677
1631206500000|2021-09-09 16:55:00|||||||||59
1631206800000|2021-09-09 17:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11225.5|919
1631207700000|2021-09-09 17:15:00|||||||||9
1631208000000|2021-09-09 17:20:00|||||||||1
1631208900000|2021-09-09 17:35:00|||||||||4
1631209200000|2021-09-09 17:40:00|||||||||12
1631210400000|2021-09-09 18:00:00|||||||||192
1631211900000|2021-09-09 18:25:00|||||||||1
1631214000000|2021-09-09 19:00:00|||||||||183
1631214900000|2021-09-09 19:15:00|||||||||1
1631215500000|2021-09-09 19:25:00|||||||||51
1631216700000|2021-09-09 19:45:00|||||||||12
1631217000000|2021-09-09 19:50:00|||||||||109
1631217300000|2021-09-09 19:55:00|||||||||241
1631235300000|2021-09-10 00:55:00|||||||||20
1631238600000|2021-09-10 01:50:00|||||||||1
1631241300000|2021-09-10 02:35:00|||||||||1
1631251500000|2021-09-10 05:25:00|||||||||31
1631252100000|2021-09-10 05:35:00|||||||||1
1631253300000|2021-09-10 05:55:00|||||||||265
1631253600000|2021-09-10 06:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|963
1631253900000|2021-09-10 06:05:00|||||||||184
1631254200000|2021-09-10 06:10:00|||||||||159
1631254500000|2021-09-10 06:15:00|||||||||16
1631254800000|2021-09-10 06:20:00|||||||||457
1631255100000|2021-09-10 06:25:00|||||||||4
1631255400000|2021-09-10 06:30:00|||||||||672
1631255700000|2021-09-10 06:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|4092
1631256000000|2021-09-10 06:40:00|||||||||73
1631256300000|2021-09-10 06:45:00|||||||||150
1631256600000|2021-09-10 06:50:00|||||||||146
1631256900000|2021-09-10 06:55:00|||||||||336
1631257200000|2021-09-10 07:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|5178
1631257500000|2021-09-10 07:05:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1014
1631257800000|2021-09-10 07:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|578
1631258100000|2021-09-10 07:15:00|||||||||360
1631258400000|2021-09-10 07:20:00|||||||||790
1631258700000|2021-09-10 07:25:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|2267
1631259000000|2021-09-10 07:30:00|||||||||283
1631259300000|2021-09-10 07:35:00|||||||||382
1631259600000|2021-09-10 07:40:00|||||||||3177
1631259900000|2021-09-10 07:45:00|||||||||2561
1631260200000|2021-09-10 07:50:00|||||||||2233
1631260500000|2021-09-10 07:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|4271
1631260800000|2021-09-10 08:00:00|||||||||788
1631261100000|2021-09-10 08:05:00|||||||||1362
1631261400000|2021-09-10 08:10:00|||||||||274
1631261700000|2021-09-10 08:15:00|||||||||4499
1631262000000|2021-09-10 08:20:00|||||||||198
1631262300000|2021-09-10 08:25:00|||||||||3348
1631262600000|2021-09-10 08:30:00|||||||||705
1631262900000|2021-09-10 08:35:00|||||||||374
1631263200000|2021-09-10 08:40:00|||||||||110
1631263500000|2021-09-10 08:45:00|||||||||62
1631263800000|2021-09-10 08:50:00|||||||||1510
1631264100000|2021-09-10 08:55:00|||||||||1692
1631264400000|2021-09-10 09:00:00|||||||||200
1631264700000|2021-09-10 09:05:00|||||||||1629
1631265000000|2021-09-10 09:10:00|||||||||185
1631265300000|2021-09-10 09:15:00|||||||||1398
1631265600000|2021-09-10 09:20:00|||||||||341
1631265900000|2021-09-10 09:25:00|||||||||286
1631266200000|2021-09-10 09:30:00|||||||||257
1631266500000|2021-09-10 09:35:00|||||||||367
1631266800000|2021-09-10 09:40:00|||||||||518
1631267100000|2021-09-10 09:45:00|||||||||158
1631267400000|2021-09-10 09:50:00|||||||||10168
1631267700000|2021-09-10 09:55:00|||||||||130
1631268000000|2021-09-10 10:00:00|||||||||147
1631268300000|2021-09-10 10:05:00|||||||||54
1631268600000|2021-09-10 10:10:00|||||||||99
1631268900000|2021-09-10 10:15:00|||||||||64
1631269200000|2021-09-10 10:20:00|||||||||117
1631269500000|2021-09-10 10:25:00|||||||||664
1631269800000|2021-09-10 10:30:00|||||||||56
1631270100000|2021-09-10 10:35:00|||||||||357
1631270400000|2021-09-10 10:40:00|||||||||139
1631270700000|2021-09-10 10:45:00|||||||||124
1631271000000|2021-09-10 10:50:00|||||||||84
1631271300000|2021-09-10 10:55:00|||||||||227
1631271600000|2021-09-10 11:00:00|||||||||339
1631271900000|2021-09-10 11:05:00|||||||||416
1631272200000|2021-09-10 11:10:00|||||||||518
1631272500000|2021-09-10 11:15:00|||||||||132
1631272800000|2021-09-10 11:20:00|||||||||229
1631273100000|2021-09-10 11:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|10286
1631273400000|2021-09-10 11:30:00|||||||||400
1631273700000|2021-09-10 11:35:00|||||||||389
1631274000000|2021-09-10 11:40:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|4418
1631274300000|2021-09-10 11:45:00|||||||||149
1631274600000|2021-09-10 11:50:00|||||||||337
1631274900000|2021-09-10 11:55:00|||||||||196
1631275200000|2021-09-10 12:00:00|||||||||7832
1631275500000|2021-09-10 12:05:00|||||||||137
1631275800000|2021-09-10 12:10:00|||||||||705
1631276100000|2021-09-10 12:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|2709
1631276400000|2021-09-10 12:20:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|523
1631276700000|2021-09-10 12:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|975
1631277000000|2021-09-10 12:30:00|||||||||343
1631277300000|2021-09-10 12:35:00|||||||||384
1631277600000|2021-09-10 12:40:00|||||||||105
1631277900000|2021-09-10 12:45:00|||||||||68
1631278200000|2021-09-10 12:50:00|||||||||16310
1631278500000|2021-09-10 12:55:00|||||||||679
1631278800000|2021-09-10 13:00:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|10294
1631279100000|2021-09-10 13:05:00|||||||||753
1631279400000|2021-09-10 13:10:00|||||||||172
1631279700000|2021-09-10 13:15:00|11226.5||11226||11226.5||11226||161
1631280000000|2021-09-10 13:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1425
1631280300000|2021-09-10 13:25:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|805
1631280600000|2021-09-10 13:30:00|||||||||2220
1631280900000|2021-09-10 13:35:00|||||||||231
1631281200000|2021-09-10 13:40:00|||||||||72
1631281500000|2021-09-10 13:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1627
1631281800000|2021-09-10 13:50:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1106
1631282100000|2021-09-10 13:55:00|||||||||271
1631282400000|2021-09-10 14:00:00|||||||||323
1631282700000|2021-09-10 14:05:00|||||||||933
1631283000000|2021-09-10 14:10:00|||||||||337
1631283300000|2021-09-10 14:15:00|||||||||62
1631283600000|2021-09-10 14:20:00|||||||||165
1631283900000|2021-09-10 14:25:00|||||||||190
1631284200000|2021-09-10 14:30:00|||||||||89
1631284500000|2021-09-10 14:35:00|||||||||1231
1631284800000|2021-09-10 14:40:00|||||||||80
1631285100000|2021-09-10 14:45:00|||||||||87
1631285400000|2021-09-10 14:50:00|||||||||80
1631285700000|2021-09-10 14:55:00|||||||||125
1631286000000|2021-09-10 15:00:00|||||||||169
1631286300000|2021-09-10 15:05:00|||||||||122
1631286600000|2021-09-10 15:10:00|||||||||1037
1631286900000|2021-09-10 15:15:00|||||||||1379
1631287200000|2021-09-10 15:20:00|||||||||497
1631287500000|2021-09-10 15:25:00|||||||||725
1631287800000|2021-09-10 15:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3596
1631288100000|2021-09-10 15:35:00|||||||||1263
1631288400000|2021-09-10 15:40:00|||||||||535
1631288700000|2021-09-10 15:45:00|||||||||60
1631289000000|2021-09-10 15:50:00|||||||||608
1631289300000|2021-09-10 15:55:00|||||||||384
1631289600000|2021-09-10 16:00:00|||||||||375
1631289900000|2021-09-10 16:05:00|||||||||493
1631290200000|2021-09-10 16:10:00|||||||||129
1631290500000|2021-09-10 16:15:00|||||||||3
1631290800000|2021-09-10 16:20:00|||||||||334
1631291100000|2021-09-10 16:25:00|||||||||533
1631291400000|2021-09-10 16:30:00|||||||||44
1631291700000|2021-09-10 16:35:00|||||||||74
1631292000000|2021-09-10 16:40:00|||||||||5
1631292300000|2021-09-10 16:45:00|||||||||536
1631292600000|2021-09-10 16:50:00|||||||||899
1631292900000|2021-09-10 16:55:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1258
1631294100000|2021-09-10 17:15:00|||||||||6
1631294700000|2021-09-10 17:25:00|||||||||4
1631295300000|2021-09-10 17:35:00|||||||||3
1631296200000|2021-09-10 17:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|821
1631296800000|2021-09-10 18:00:00|||||||||26
1631297400000|2021-09-10 18:10:00|||||||||1
1631298600000|2021-09-10 18:30:00|||||||||25
1631301900000|2021-09-10 19:25:00|||||||||115
1631302500000|2021-09-10 19:35:00|||||||||121
1631302800000|2021-09-10 19:40:00|||||||||218
1631303400000|2021-09-10 19:50:00|||||||||335
1631303700000|2021-09-10 19:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1337
1631492100000|2021-09-13 00:15:00|11225||11225||11225||11225||0
1631492700000|2021-09-13 00:25:00|||||||||301
1631496300000|2021-09-13 01:25:00|||||||||1
1631499300000|2021-09-13 02:15:00|||||||||1
1631499600000|2021-09-13 02:20:00|||||||||2
1631502300000|2021-09-13 03:05:00|||||||||1
1631505300000|2021-09-13 03:55:00|||||||||1
1631508300000|2021-09-13 04:45:00|||||||||1
1631511000000|2021-09-13 05:30:00|||||||||143
1631511300000|2021-09-13 05:35:00|||||||||17
1631511600000|2021-09-13 05:40:00|||||||||20
1631511900000|2021-09-13 05:45:00|||||||||15
1631512800000|2021-09-13 06:00:00|||||||||361
1631513100000|2021-09-13 06:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1204
1631513400000|2021-09-13 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|428
1631513700000|2021-09-13 06:15:00|||||||||8
1631514000000|2021-09-13 06:20:00|||||||||3
1631514300000|2021-09-13 06:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1233
1631514600000|2021-09-13 06:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1873
1631514900000|2021-09-13 06:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1892
1631515200000|2021-09-13 06:40:00|||||||||2
1631515500000|2021-09-13 06:45:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3392
1631515800000|2021-09-13 06:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|200
1631516100000|2021-09-13 06:55:00|||||||||9
1631516400000|2021-09-13 07:00:00|||||||||2361
1631516700000|2021-09-13 07:05:00|||||||||186
1631517000000|2021-09-13 07:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1403
1631517300000|2021-09-13 07:15:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2637
1631517600000|2021-09-13 07:20:00|||||||||558
1631517900000|2021-09-13 07:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1157
1631518200000|2021-09-13 07:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|4835
1631518500000|2021-09-13 07:35:00|11224.5|11223|11225|11223|11225|11223.5|11224.5|11223|1724
1631518800000|2021-09-13 07:40:00|11224.5|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|556
1631519100000|2021-09-13 07:45:00|||||||||132
1631519400000|2021-09-13 07:50:00|||||||||724
1631519700000|2021-09-13 07:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|713
1631520000000|2021-09-13 08:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|8935
1631520300000|2021-09-13 08:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2258
1631520600000|2021-09-13 08:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1520
1631520900000|2021-09-13 08:15:00|||||||||443
1631521200000|2021-09-13 08:20:00|||||||||3084
1631521500000|2021-09-13 08:25:00|||||||||88
1631521800000|2021-09-13 08:30:00|||||||||748
1631522100000|2021-09-13 08:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|931
1631522400000|2021-09-13 08:40:00|||||||||158
1631522700000|2021-09-13 08:45:00|||||||||169
1631523000000|2021-09-13 08:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|487
1631523300000|2021-09-13 08:55:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|150
1631523600000|2021-09-13 09:00:00|||||||||46
1631523900000|2021-09-13 09:05:00|||||||||186
1631524200000|2021-09-13 09:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|306
1631524500000|2021-09-13 09:15:00|||||||||236
1631524800000|2021-09-13 09:20:00|||||||||26
1631525100000|2021-09-13 09:25:00|||||||||253
1631525400000|2021-09-13 09:30:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|2364
1631525700000|2021-09-13 09:35:00|||||||||484
1631526000000|2021-09-13 09:40:00|||||||||38
1631526300000|2021-09-13 09:45:00|||||||||87
1631526600000|2021-09-13 09:50:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2490
1631526900000|2021-09-13 09:55:00|||||||||126
1631527200000|2021-09-13 10:00:00|||||||||26
1631527500000|2021-09-13 10:05:00|||||||||28
1631527800000|2021-09-13 10:10:00|||||||||247
1631528100000|2021-09-13 10:15:00|||||||||85
1631528400000|2021-09-13 10:20:00|||||||||41
1631528700000|2021-09-13 10:25:00|||||||||77
1631529000000|2021-09-13 10:30:00|||||||||195
1631529300000|2021-09-13 10:35:00|||||||||2720
1631529600000|2021-09-13 10:40:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|6173
1631529900000|2021-09-13 10:45:00|||||||||1566
1631530200000|2021-09-13 10:50:00|||||||||50
1631530500000|2021-09-13 10:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|5075
1631530800000|2021-09-13 11:00:00|||||||||496
1631531100000|2021-09-13 11:05:00|||||||||234
1631531400000|2021-09-13 11:10:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|8795
1631531700000|2021-09-13 11:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|2164
1631532000000|2021-09-13 11:20:00|11225.5|11224|11225.5|11224|11225.5|11224.5|11225.5|11224|1546
1631532300000|2021-09-13 11:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|4361
1631532600000|2021-09-13 11:30:00|||||||||10
1631532900000|2021-09-13 11:35:00|||||||||22
1631533200000|2021-09-13 11:40:00|||||||||78
1631533500000|2021-09-13 11:45:00|||||||||134
1631533800000|2021-09-13 11:50:00|||||||||270
1631534100000|2021-09-13 11:55:00|||||||||30
1631534400000|2021-09-13 12:00:00|||||||||121
1631534700000|2021-09-13 12:05:00|||||||||59
1631535000000|2021-09-13 12:10:00|||||||||1351
1631535300000|2021-09-13 12:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|5768
1631535600000|2021-09-13 12:20:00|||||||||1241
1631535900000|2021-09-13 12:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1551
1631536200000|2021-09-13 12:30:00|11225.5|11224|11225.5|11224|11226|11224|11225.5|11224|2454
1631536500000|2021-09-13 12:35:00|||||||||43
1631536800000|2021-09-13 12:40:00|||||||||88
1631537100000|2021-09-13 12:45:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|616
1631537400000|2021-09-13 12:50:00|||||||||84
1631537700000|2021-09-13 12:55:00|||||||||38
1631538000000|2021-09-13 13:00:00|||||||||925
1631538300000|2021-09-13 13:05:00|||||||||52
1631538600000|2021-09-13 13:10:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|1258
1631538900000|2021-09-13 13:15:00|||||||||289
1631539200000|2021-09-13 13:20:00|||||||||242
1631539500000|2021-09-13 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1738
1631539800000|2021-09-13 13:30:00|||||||||59
1631540100000|2021-09-13 13:35:00|||||||||7799
1631540400000|2021-09-13 13:40:00|||||||||97
1631540700000|2021-09-13 13:45:00|||||||||1023
1631541000000|2021-09-13 13:50:00|||||||||282
1631541300000|2021-09-13 13:55:00|||||||||445
1631541600000|2021-09-13 14:00:00|||||||||188
1631541900000|2021-09-13 14:05:00|||||||||223
1631542200000|2021-09-13 14:10:00|||||||||337
1631542500000|2021-09-13 14:15:00|||||||||310
1631542800000|2021-09-13 14:20:00|||||||||497
1631543100000|2021-09-13 14:25:00|||||||||503
1631543400000|2021-09-13 14:30:00|||||||||1660
1631543700000|2021-09-13 14:35:00|||||||||2115
1631544000000|2021-09-13 14:40:00|||||||||391
1631544300000|2021-09-13 14:45:00|||||||||238
1631544600000|2021-09-13 14:50:00|||||||||268
1631544900000|2021-09-13 14:55:00|||||||||216
1631545200000|2021-09-13 15:00:00|||||||||628
1631545500000|2021-09-13 15:05:00|||||||||579
1631545800000|2021-09-13 15:10:00|||||||||1022
1631546100000|2021-09-13 15:15:00|||||||||2308
1631546400000|2021-09-13 15:20:00|||||||||269
1631546700000|2021-09-13 15:25:00|||||||||446
1631547000000|2021-09-13 15:30:00|||||||||1199
1631547300000|2021-09-13 15:35:00|||||||||141
1631547600000|2021-09-13 15:40:00|||||||||81
1631547900000|2021-09-13 15:45:00|||||||||94
1631548200000|2021-09-13 15:50:00|||||||||22
1631548500000|2021-09-13 15:55:00|||||||||798
1631548800000|2021-09-13 16:00:00|||||||||60
1631549100000|2021-09-13 16:05:00|||||||||123
1631549400000|2021-09-13 16:10:00|||||||||25
1631549700000|2021-09-13 16:15:00|||||||||639
1631550000000|2021-09-13 16:20:00|||||||||68
1631550300000|2021-09-13 16:25:00|||||||||86
1631550600000|2021-09-13 16:30:00|||||||||61
1631550900000|2021-09-13 16:35:00|||||||||460
1631551200000|2021-09-13 16:40:00|||||||||5
1631551500000|2021-09-13 16:45:00|||||||||159
1631551800000|2021-09-13 16:50:00|||||||||456
1631552100000|2021-09-13 16:55:00|||||||||354
1631552400000|2021-09-13 17:00:00|||||||||68
1631552700000|2021-09-13 17:05:00|||||||||67
1631553000000|2021-09-13 17:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2238
1631553600000|2021-09-13 17:20:00|||||||||3
1631554500000|2021-09-13 17:35:00|||||||||28
1631554800000|2021-09-13 17:40:00|||||||||209
1631555100000|2021-09-13 17:45:00|||||||||1500
1631555400000|2021-09-13 17:50:00|||||||||212
1631555700000|2021-09-13 17:55:00|||||||||520
1631556600000|2021-09-13 18:10:00|||||||||24
1631556900000|2021-09-13 18:15:00|||||||||13
1631557200000|2021-09-13 18:20:00|||||||||50
1631559000000|2021-09-13 18:50:00|||||||||20
1631559600000|2021-09-13 19:00:00|||||||||5
1631560200000|2021-09-13 19:10:00|||||||||3
1631562300000|2021-09-13 19:45:00|||||||||1
1631562600000|2021-09-13 19:50:00|||||||||226
1631562900000|2021-09-13 19:55:00|||||||||508
1631581800000|2021-09-14 01:10:00|||||||||44
1631582400000|2021-09-14 01:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|12
1631582700000|2021-09-14 01:25:00|||||||||500
1631586300000|2021-09-14 02:25:00|||||||||5
1631586600000|2021-09-14 02:30:00|||||||||3
1631589900000|2021-09-14 03:25:00|||||||||1
1631590500000|2021-09-14 03:35:00|||||||||4
1631593800000|2021-09-14 04:30:00|||||||||1
1631597400000|2021-09-14 05:30:00|||||||||1
1631598300000|2021-09-14 05:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|782
1631599200000|2021-09-14 06:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|362
1631599500000|2021-09-14 06:05:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|870
1631599800000|2021-09-14 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|276
1631600100000|2021-09-14 06:15:00|||||||||52
1631600400000|2021-09-14 06:20:00|||||||||84
1631600700000|2021-09-14 06:25:00|||||||||119
1631601000000|2021-09-14 06:30:00|||||||||102
1631601300000|2021-09-14 06:35:00|||||||||131
1631601600000|2021-09-14 06:40:00|||||||||159
1631601900000|2021-09-14 06:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|198
1631602200000|2021-09-14 06:50:00|||||||||185
1631602500000|2021-09-14 06:55:00|||||||||713
1631602800000|2021-09-14 07:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1386
1631603100000|2021-09-14 07:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|905
1631603400000|2021-09-14 07:10:00|||||||||129
1631603700000|2021-09-14 07:15:00|||||||||1305
1631604000000|2021-09-14 07:20:00|||||||||1129
1631604300000|2021-09-14 07:25:00|||||||||639
1631604600000|2021-09-14 07:30:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2781
1631604900000|2021-09-14 07:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1878
1631605200000|2021-09-14 07:40:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1064
1631605500000|2021-09-14 07:45:00|||||||||425
1631605800000|2021-09-14 07:50:00|||||||||2832
1631606100000|2021-09-14 07:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3021
1631606400000|2021-09-14 08:00:00|||||||||2078
1631606700000|2021-09-14 08:05:00|||||||||77
1631607000000|2021-09-14 08:10:00|||||||||159
1631607300000|2021-09-14 08:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|216
1631607600000|2021-09-14 08:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1626
1631607900000|2021-09-14 08:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2407
1631608200000|2021-09-14 08:30:00|||||||||6509
1631608500000|2021-09-14 08:35:00|||||||||2213
1631608800000|2021-09-14 08:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5506
1631609100000|2021-09-14 08:45:00|||||||||991
1631609400000|2021-09-14 08:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3050
1631609700000|2021-09-14 08:55:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|9240
1631610000000|2021-09-14 09:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2178
1631610300000|2021-09-14 09:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2327
1631610600000|2021-09-14 09:10:00|||||||||45
1631610900000|2021-09-14 09:15:00|||||||||2994
1631611200000|2021-09-14 09:20:00|||||||||95
1631611500000|2021-09-14 09:25:00|||||||||2181
1631611800000|2021-09-14 09:30:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|10017
1631612100000|2021-09-14 09:35:00|||||||||1368
1631612400000|2021-09-14 09:40:00|||||||||5654
1631612700000|2021-09-14 09:45:00|||||||||781
1631613000000|2021-09-14 09:50:00|||||||||642
1631613300000|2021-09-14 09:55:00|||||||||667
1631613600000|2021-09-14 10:00:00|||||||||1503
1631613900000|2021-09-14 10:05:00|||||||||930
1631614200000|2021-09-14 10:10:00|||||||||456
1631614500000|2021-09-14 10:15:00|||||||||583
1631614800000|2021-09-14 10:20:00|||||||||1051
1631615100000|2021-09-14 10:25:00|||||||||64
1631615400000|2021-09-14 10:30:00|||||||||4294
1631615700000|2021-09-14 10:35:00|||||||||8074
1631616000000|2021-09-14 10:40:00|||||||||109
1631616300000|2021-09-14 10:45:00|||||||||1073
1631616600000|2021-09-14 10:50:00|||||||||88
1631616900000|2021-09-14 10:55:00|||||||||521
1631617200000|2021-09-14 11:00:00|||||||||49
1631617500000|2021-09-14 11:05:00|||||||||1253
1631617800000|2021-09-14 11:10:00|||||||||73
1631618100000|2021-09-14 11:15:00|||||||||143
1631618400000|2021-09-14 11:20:00|||||||||211
1631618700000|2021-09-14 11:25:00|||||||||68
1631619000000|2021-09-14 11:30:00|||||||||251
1631619300000|2021-09-14 11:35:00|||||||||343
1631619600000|2021-09-14 11:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|310
1631619900000|2021-09-14 11:45:00|||||||||999
1631620200000|2021-09-14 11:50:00|||||||||476
1631620500000|2021-09-14 11:55:00|||||||||258
1631620800000|2021-09-14 12:00:00|||||||||69
1631621100000|2021-09-14 12:05:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|3206
1631621400000|2021-09-14 12:10:00|||||||||467
1631621700000|2021-09-14 12:15:00|||||||||236
1631622000000|2021-09-14 12:20:00|||||||||2860
1631622300000|2021-09-14 12:25:00|||||||||2308
1631622600000|2021-09-14 12:30:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|6718
1631622900000|2021-09-14 12:35:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1548
1631623200000|2021-09-14 12:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|1427
1631623500000|2021-09-14 12:45:00|||||||||1789
1631623800000|2021-09-14 12:50:00|||||||||207
1631624100000|2021-09-14 12:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1811
1631624400000|2021-09-14 13:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|2735
1631624700000|2021-09-14 13:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2298
1631625000000|2021-09-14 13:10:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3581
1631625300000|2021-09-14 13:15:00|||||||||47
1631625600000|2021-09-14 13:20:00|||||||||5055
1631625900000|2021-09-14 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|477
1631626200000|2021-09-14 13:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2036
1631626500000|2021-09-14 13:35:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|1914
1631626800000|2021-09-14 13:40:00||11223.5||11224||11224||11223.5|3244
1631627100000|2021-09-14 13:45:00|||||||||82
1631627400000|2021-09-14 13:50:00|||||||||46
1631627700000|2021-09-14 13:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|326
1631628000000|2021-09-14 14:00:00|||||||||1943
1631628300000|2021-09-14 14:05:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|678
1631628600000|2021-09-14 14:10:00|||||||||138
1631628900000|2021-09-14 14:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|5950
1631629200000|2021-09-14 14:20:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|500
1631629500000|2021-09-14 14:25:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|1920
1631629800000|2021-09-14 14:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224.5|1850
1631630100000|2021-09-14 14:35:00|||||||||2526
1631630400000|2021-09-14 14:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4475
1631630700000|2021-09-14 14:45:00||11224.5||11225||11225||11224.5|952
1631631000000|2021-09-14 14:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|3029
1631631300000|2021-09-14 14:55:00|||||||||2638
1631631600000|2021-09-14 15:00:00|||||||||416
1631631900000|2021-09-14 15:05:00|||||||||294
1631632200000|2021-09-14 15:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|445
1631632500000|2021-09-14 15:15:00|||||||||1055
1631632800000|2021-09-14 15:20:00|||||||||3577
1631633100000|2021-09-14 15:25:00|||||||||165
1631633400000|2021-09-14 15:30:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|83
1631633700000|2021-09-14 15:35:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|760
1631634000000|2021-09-14 15:40:00|||||||||173
1631634300000|2021-09-14 15:45:00|||||||||254
1631634600000|2021-09-14 15:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|240
1631634900000|2021-09-14 15:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|240
1631635200000|2021-09-14 16:00:00|||||||||12
1631635500000|2021-09-14 16:05:00|||||||||108
1631635800000|2021-09-14 16:10:00|||||||||8
1631636100000|2021-09-14 16:15:00|||||||||4
1631636400000|2021-09-14 16:20:00|||||||||23
1631636700000|2021-09-14 16:25:00|||||||||45
1631637000000|2021-09-14 16:30:00|||||||||102
1631637300000|2021-09-14 16:35:00|||||||||4
1631637600000|2021-09-14 16:40:00|||||||||6
1631637900000|2021-09-14 16:45:00|||||||||4
1631638200000|2021-09-14 16:50:00|||||||||350
1631638500000|2021-09-14 16:55:00|||||||||147
1631638800000|2021-09-14 17:00:00|||||||||5
1631639100000|2021-09-14 17:05:00|||||||||582
1631639700000|2021-09-14 17:15:00|||||||||1
1631640600000|2021-09-14 17:30:00|||||||||1
1631640900000|2021-09-14 17:35:00|||||||||109
1631641200000|2021-09-14 17:40:00|||||||||1
1631643300000|2021-09-14 18:15:00|||||||||24
1631643900000|2021-09-14 18:25:00|||||||||1312
1631644200000|2021-09-14 18:30:00|||||||||380
1631644500000|2021-09-14 18:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|541
1631644800000|2021-09-14 18:40:00|||||||||1007
1631645700000|2021-09-14 18:55:00|||||||||70
1631646600000|2021-09-14 19:10:00|||||||||5
1631646900000|2021-09-14 19:15:00|||||||||3
1631647800000|2021-09-14 19:30:00|||||||||37
1631648100000|2021-09-14 19:35:00|||||||||2
1631648700000|2021-09-14 19:45:00|||||||||12
1631649000000|2021-09-14 19:50:00|||||||||140
1631649300000|2021-09-14 19:55:00|||||||||233
1631664900000|2021-09-15 00:15:00|||||||||1
1631665500000|2021-09-15 00:25:00|||||||||224
1631668800000|2021-09-15 01:20:00|||||||||51
1631671500000|2021-09-15 02:05:00|||||||||41
1631672100000|2021-09-15 02:15:00|||||||||1
1631675700000|2021-09-15 03:15:00|||||||||2
1631677200000|2021-09-15 03:40:00|||||||||63
1631682600000|2021-09-15 05:10:00|||||||||179
1631683500000|2021-09-15 05:25:00|||||||||2
1631685600000|2021-09-15 06:00:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|1011
1631685900000|2021-09-15 06:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|485
1631686200000|2021-09-15 06:10:00|||||||||125
1631686500000|2021-09-15 06:15:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|248
1631686800000|2021-09-15 06:20:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|207
1631687100000|2021-09-15 06:25:00|||||||||790
1631687400000|2021-09-15 06:30:00|||||||||34
1631687700000|2021-09-15 06:35:00|||||||||32
1631688000000|2021-09-15 06:40:00|||||||||37
1631688300000|2021-09-15 06:45:00|||||||||74
1631688600000|2021-09-15 06:50:00|||||||||33
1631688900000|2021-09-15 06:55:00|||||||||3563
1631689200000|2021-09-15 07:00:00|||||||||384
1631689500000|2021-09-15 07:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|246
1631689800000|2021-09-15 07:10:00|||||||||101
1631690100000|2021-09-15 07:15:00|||||||||1211
1631690400000|2021-09-15 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2796
1631690700000|2021-09-15 07:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1152
1631691000000|2021-09-15 07:30:00|||||||||448
1631691300000|2021-09-15 07:35:00|||||||||130
1631691600000|2021-09-15 07:40:00|||||||||121
1631691900000|2021-09-15 07:45:00|||||||||511
1631692200000|2021-09-15 07:50:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1006
1631692500000|2021-09-15 07:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1264
1631692800000|2021-09-15 08:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|1384
1631693100000|2021-09-15 08:05:00|||||||||123
1631693400000|2021-09-15 08:10:00|||||||||2686
1631693700000|2021-09-15 08:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3562
1631694000000|2021-09-15 08:20:00|||||||||228
1631694300000|2021-09-15 08:25:00|||||||||142
1631694600000|2021-09-15 08:30:00|||||||||247
1631694900000|2021-09-15 08:35:00|||||||||2826
1631695200000|2021-09-15 08:40:00|||||||||208
1631695500000|2021-09-15 08:45:00|||||||||461
1631695800000|2021-09-15 08:50:00|||||||||119
1631696100000|2021-09-15 08:55:00|||||||||400
1631696400000|2021-09-15 09:00:00|||||||||39
1631696700000|2021-09-15 09:05:00|||||||||746
1631697000000|2021-09-15 09:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3646
1631697300000|2021-09-15 09:15:00|||||||||147
1631697600000|2021-09-15 09:20:00|||||||||61
1631697900000|2021-09-15 09:25:00|||||||||260
1631698200000|2021-09-15 09:30:00|||||||||341
1631698500000|2021-09-15 09:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|1064
1631698800000|2021-09-15 09:40:00|||||||||1833
1631699100000|2021-09-15 09:45:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|1511
1631699400000|2021-09-15 09:50:00|||||||||4
1631699700000|2021-09-15 09:55:00|||||||||16
1631700000000|2021-09-15 10:00:00|||||||||172
1631700300000|2021-09-15 10:05:00|||||||||5031
1631700600000|2021-09-15 10:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|125
1631700900000|2021-09-15 10:15:00|||||||||228
1631701200000|2021-09-15 10:20:00|||||||||275
1631701500000|2021-09-15 10:25:00|||||||||138
1631701800000|2021-09-15 10:30:00|||||||||841
1631702100000|2021-09-15 10:35:00|||||||||1056
1631702400000|2021-09-15 10:40:00|||||||||63
1631702700000|2021-09-15 10:45:00|||||||||3037
1631703000000|2021-09-15 10:50:00|||||||||37
1631703300000|2021-09-15 10:55:00|||||||||672
1631703600000|2021-09-15 11:00:00|||||||||39
1631703900000|2021-09-15 11:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|797
1631704200000|2021-09-15 11:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|214
1631704500000|2021-09-15 11:15:00|||||||||10
1631704800000|2021-09-15 11:20:00|||||||||147
1631705100000|2021-09-15 11:25:00|||||||||35
1631705400000|2021-09-15 11:30:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|988
1631705700000|2021-09-15 11:35:00|||||||||32
1631706000000|2021-09-15 11:40:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1948
1631706300000|2021-09-15 11:45:00|||||||||597
1631706600000|2021-09-15 11:50:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|223
1631706900000|2021-09-15 11:55:00|||||||||1042
1631707200000|2021-09-15 12:00:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|195
1631707500000|2021-09-15 12:05:00|||||||||13
1631707800000|2021-09-15 12:10:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|958
1631708100000|2021-09-15 12:15:00|||||||||115
1631708400000|2021-09-15 12:20:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|6528
1631708700000|2021-09-15 12:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1589
1631709000000|2021-09-15 12:30:00|||||||||7
1631709300000|2021-09-15 12:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|7529
1631709600000|2021-09-15 12:40:00|||||||||1065
1631709900000|2021-09-15 12:45:00|||||||||1768
1631710200000|2021-09-15 12:50:00|||||||||2600
1631710500000|2021-09-15 12:55:00|||||||||1
1631710800000|2021-09-15 13:00:00|||||||||167
1631711100000|2021-09-15 13:05:00|||||||||1862
1631711400000|2021-09-15 13:10:00|||||||||1260
1631711700000|2021-09-15 13:15:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|3367
1631712000000|2021-09-15 13:20:00|||||||||2692
1631712300000|2021-09-15 13:25:00|||||||||685
1631712600000|2021-09-15 13:30:00|||||||||622
1631712900000|2021-09-15 13:35:00|||||||||2221
1631713200000|2021-09-15 13:40:00|||||||||716
1631713500000|2021-09-15 13:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2094
1631713800000|2021-09-15 13:50:00|||||||||283
1631714100000|2021-09-15 13:55:00|||||||||257
1631714400000|2021-09-15 14:00:00|||||||||131
1631714700000|2021-09-15 14:05:00|||||||||170
1631715000000|2021-09-15 14:10:00|||||||||86
1631715300000|2021-09-15 14:15:00|||||||||3585
1631715600000|2021-09-15 14:20:00|||||||||72
1631715900000|2021-09-15 14:25:00|||||||||685
1631716200000|2021-09-15 14:30:00|||||||||140
1631716500000|2021-09-15 14:35:00|||||||||327
1631716800000|2021-09-15 14:40:00|||||||||523
1631717100000|2021-09-15 14:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2188
1631717400000|2021-09-15 14:50:00|||||||||1076
1631717700000|2021-09-15 14:55:00|||||||||180
1631718000000|2021-09-15 15:00:00|||||||||1598
1631718300000|2021-09-15 15:05:00|||||||||416
1631718600000|2021-09-15 15:10:00|||||||||1555
1631718900000|2021-09-15 15:15:00|||||||||1451
1631719200000|2021-09-15 15:20:00|||||||||755
1631719500000|2021-09-15 15:25:00|||||||||1438
1631719800000|2021-09-15 15:30:00|||||||||764
1631720100000|2021-09-15 15:35:00|||||||||706
1631720400000|2021-09-15 15:40:00|||||||||352
1631720700000|2021-09-15 15:45:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|5748
1631721000000|2021-09-15 15:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4891
1631721300000|2021-09-15 15:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|365
1631721600000|2021-09-15 16:00:00|||||||||40
1631721900000|2021-09-15 16:05:00|||||||||50
1631722200000|2021-09-15 16:10:00|||||||||141
1631722500000|2021-09-15 16:15:00|||||||||160
1631722800000|2021-09-15 16:20:00|||||||||84
1631723100000|2021-09-15 16:25:00|||||||||189
1631723400000|2021-09-15 16:30:00|||||||||169
1631723700000|2021-09-15 16:35:00|||||||||131
1631724000000|2021-09-15 16:40:00|||||||||14
1631724300000|2021-09-15 16:45:00|||||||||6
1631724600000|2021-09-15 16:50:00|||||||||88
1631724900000|2021-09-15 16:55:00|||||||||382
1631725500000|2021-09-15 17:05:00|||||||||111
1631725800000|2021-09-15 17:10:00|||||||||59
1631726100000|2021-09-15 17:15:00|||||||||3
1631726400000|2021-09-15 17:20:00|||||||||56
1631726700000|2021-09-15 17:25:00|||||||||7
1631727600000|2021-09-15 17:40:00|||||||||9
1631727900000|2021-09-15 17:45:00|||||||||27
1631728500000|2021-09-15 17:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1174
1631729700000|2021-09-15 18:15:00|||||||||24
1631730000000|2021-09-15 18:20:00|||||||||12
1631732400000|2021-09-15 19:00:00|||||||||23
1631734200000|2021-09-15 19:30:00|||||||||1
1631734500000|2021-09-15 19:35:00|||||||||9
1631734800000|2021-09-15 19:40:00|||||||||2
1631735100000|2021-09-15 19:45:00|||||||||3
1631735400000|2021-09-15 19:50:00|||||||||96
1631735700000|2021-09-15 19:55:00|||||||||368
1631760600000|2021-09-16 02:50:00|||||||||1
1631764200000|2021-09-16 03:50:00|||||||||1
1631764500000|2021-09-16 03:55:00|||||||||1
1631768400000|2021-09-16 05:00:00|||||||||1
1631771100000|2021-09-16 05:45:00|||||||||38
1631771700000|2021-09-16 05:55:00|||||||||4
1631772000000|2021-09-16 06:00:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|778
1631772300000|2021-09-16 06:05:00|||||||||147
1631772600000|2021-09-16 06:10:00|||||||||25
1631772900000|2021-09-16 06:15:00|||||||||126
1631773200000|2021-09-16 06:20:00|||||||||23
1631773500000|2021-09-16 06:25:00|||||||||535
1631773800000|2021-09-16 06:30:00|||||||||204
1631774100000|2021-09-16 06:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1187
1631774400000|2021-09-16 06:40:00|||||||||62
1631774700000|2021-09-16 06:45:00|||||||||635
1631775000000|2021-09-16 06:50:00|||||||||73
1631775300000|2021-09-16 06:55:00|||||||||825
1631775600000|2021-09-16 07:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2529
1631775900000|2021-09-16 07:05:00|||||||||264
1631776200000|2021-09-16 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1397
1631776500000|2021-09-16 07:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1013
1631776800000|2021-09-16 07:20:00|||||||||10077
1631777100000|2021-09-16 07:25:00|||||||||1254
1631777400000|2021-09-16 07:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1013
1631777700000|2021-09-16 07:35:00|||||||||94
1631778000000|2021-09-16 07:40:00|||||||||1627
1631778300000|2021-09-16 07:45:00|||||||||843
1631778600000|2021-09-16 07:50:00|||||||||483
1631778900000|2021-09-16 07:55:00|||||||||1072
1631779200000|2021-09-16 08:00:00|||||||||157
1631779500000|2021-09-16 08:05:00|||||||||438
1631779800000|2021-09-16 08:10:00|||||||||4559
1631780100000|2021-09-16 08:15:00|||||||||6346
1631780400000|2021-09-16 08:20:00|||||||||5027
1631780700000|2021-09-16 08:25:00|||||||||61
1631781000000|2021-09-16 08:30:00|||||||||12384
1631781300000|2021-09-16 08:35:00|||||||||106
1631781600000|2021-09-16 08:40:00|||||||||229
1631781900000|2021-09-16 08:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4927
1631782200000|2021-09-16 08:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|11283
1631782500000|2021-09-16 08:55:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4498
1631782800000|2021-09-16 09:00:00|||||||||2217
1631783100000|2021-09-16 09:05:00|||||||||97
1631783400000|2021-09-16 09:10:00|||||||||389
1631783700000|2021-09-16 09:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|7245
1631784000000|2021-09-16 09:20:00|||||||||463
1631784300000|2021-09-16 09:25:00|||||||||392
1631784600000|2021-09-16 09:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1128
1631784900000|2021-09-16 09:35:00|||||||||319
1631785200000|2021-09-16 09:40:00|||||||||350
1631785500000|2021-09-16 09:45:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2552
1631785800000|2021-09-16 09:50:00|||||||||359
1631786100000|2021-09-16 09:55:00|||||||||662
1631786400000|2021-09-16 10:00:00|||||||||333
1631786700000|2021-09-16 10:05:00|||||||||268
1631787000000|2021-09-16 10:10:00|||||||||198
1631787300000|2021-09-16 10:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1686
1631787600000|2021-09-16 10:20:00|||||||||144
1631787900000|2021-09-16 10:25:00|||||||||1475
1631788200000|2021-09-16 10:30:00|||||||||77
1631788500000|2021-09-16 10:35:00|||||||||1130
1631788800000|2021-09-16 10:40:00|||||||||441
1631789100000|2021-09-16 10:45:00|||||||||116
1631789400000|2021-09-16 10:50:00|||||||||143
1631789700000|2021-09-16 10:55:00|||||||||52
1631790000000|2021-09-16 11:00:00|||||||||49
1631790300000|2021-09-16 11:05:00|||||||||262
1631790600000|2021-09-16 11:10:00|||||||||190
1631790900000|2021-09-16 11:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|878
1631791200000|2021-09-16 11:20:00|||||||||2485
1631791500000|2021-09-16 11:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3982
1631791800000|2021-09-16 11:30:00|||||||||105
1631792100000|2021-09-16 11:35:00|||||||||441
1631792400000|2021-09-16 11:40:00|||||||||6
1631792700000|2021-09-16 11:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|743
1631793000000|2021-09-16 11:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|324
1631793300000|2021-09-16 11:55:00|||||||||145
1631793600000|2021-09-16 12:00:00|||||||||706
1631793900000|2021-09-16 12:05:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|869
1631794200000|2021-09-16 12:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2234
1631794500000|2021-09-16 12:15:00|||||||||1506
1631794800000|2021-09-16 12:20:00|||||||||241
1631795100000|2021-09-16 12:25:00|||||||||535
1631795400000|2021-09-16 12:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4724
1631795700000|2021-09-16 12:35:00|||||||||1101
1631796000000|2021-09-16 12:40:00|||||||||383
1631796300000|2021-09-16 12:45:00|||||||||120
1631796600000|2021-09-16 12:50:00|||||||||1130
1631796900000|2021-09-16 12:55:00|||||||||171
1631797200000|2021-09-16 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|860
1631797500000|2021-09-16 13:05:00|||||||||633
1631797800000|2021-09-16 13:10:00|||||||||171
1631798100000|2021-09-16 13:15:00|||||||||203
1631798400000|2021-09-16 13:20:00|||||||||410
1631798700000|2021-09-16 13:25:00|||||||||59
1631799000000|2021-09-16 13:30:00|||||||||616
1631799300000|2021-09-16 13:35:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1076
1631799600000|2021-09-16 13:40:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1019
1631799900000|2021-09-16 13:45:00|||||||||289
1631800200000|2021-09-16 13:50:00|||||||||1831
1631800500000|2021-09-16 13:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3002
1631800800000|2021-09-16 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3027
1631801100000|2021-09-16 14:05:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|850
1631801400000|2021-09-16 14:10:00|||||||||2058
1631801700000|2021-09-16 14:15:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1679
1631802000000|2021-09-16 14:20:00|||||||||180
1631802300000|2021-09-16 14:25:00|||||||||771
1631802600000|2021-09-16 14:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|1251
1631802900000|2021-09-16 14:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|2398
1631803200000|2021-09-16 14:40:00|||||||||175
1631803500000|2021-09-16 14:45:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1057
1631803800000|2021-09-16 14:50:00|||||||||44
1631804100000|2021-09-16 14:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|3584
1631804400000|2021-09-16 15:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|5479
1631804700000|2021-09-16 15:05:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2854
1631805000000|2021-09-16 15:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|944
1631805300000|2021-09-16 15:15:00|||||||||3948
1631805600000|2021-09-16 15:20:00|||||||||405
1631805900000|2021-09-16 15:25:00|||||||||99
1631806200000|2021-09-16 15:30:00|||||||||62
1631806500000|2021-09-16 15:35:00|||||||||1378
1631806800000|2021-09-16 15:40:00|||||||||53
1631807100000|2021-09-16 15:45:00|||||||||349
1631807400000|2021-09-16 15:50:00|||||||||152
1631807700000|2021-09-16 15:55:00|||||||||933
1631808000000|2021-09-16 16:00:00|||||||||698
1631808300000|2021-09-16 16:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|15
1631808600000|2021-09-16 16:10:00|||||||||6
1631808900000|2021-09-16 16:15:00|||||||||738
1631809200000|2021-09-16 16:20:00|||||||||9
1631809500000|2021-09-16 16:25:00|||||||||54
1631809800000|2021-09-16 16:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2564
1631810100000|2021-09-16 16:35:00|||||||||55
1631810400000|2021-09-16 16:40:00|||||||||12
1631810700000|2021-09-16 16:45:00|||||||||10
1631811000000|2021-09-16 16:50:00|||||||||117
1631811300000|2021-09-16 16:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|7003
1631811600000|2021-09-16 17:00:00||11223.5||11224||11224||11223.5|2
1631811900000|2021-09-16 17:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1008
1631812200000|2021-09-16 17:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|14
1631813400000|2021-09-16 17:30:00|||||||||105
1631814000000|2021-09-16 17:40:00|||||||||68
1631815200000|2021-09-16 18:00:00|||||||||8
1631815500000|2021-09-16 18:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|937
1631817900000|2021-09-16 18:45:00|||||||||31
1631818800000|2021-09-16 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4984
1631819100000|2021-09-16 19:05:00|||||||||3130
1631819400000|2021-09-16 19:10:00|||||||||16
1631820000000|2021-09-16 19:20:00|||||||||2149
1631820300000|2021-09-16 19:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|295
1631820600000|2021-09-16 19:30:00|||||||||1533
1631820900000|2021-09-16 19:35:00|||||||||40
1631821200000|2021-09-16 19:40:00|||||||||251
1631821500000|2021-09-16 19:45:00|||||||||2119
1631821800000|2021-09-16 19:50:00|||||||||1052
1631822100000|2021-09-16 19:55:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|6384
1631837700000|2021-09-17 00:15:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1
1631840100000|2021-09-17 00:55:00|||||||||311
1631846100000|2021-09-17 02:35:00|||||||||1
1631847300000|2021-09-17 02:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|402
1631847600000|2021-09-17 03:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|405
1631847900000|2021-09-17 03:05:00|||||||||4
1631848200000|2021-09-17 03:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|954
1631855400000|2021-09-17 05:10:00|||||||||1
1631856900000|2021-09-17 05:35:00|||||||||1015
1631857200000|2021-09-17 05:40:00|||||||||50
1631857800000|2021-09-17 05:50:00|||||||||180
1631858100000|2021-09-17 05:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|417
1631858400000|2021-09-17 06:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1985
1631858700000|2021-09-17 06:05:00|||||||||235
1631859000000|2021-09-17 06:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|155
1631859300000|2021-09-17 06:15:00|||||||||147
1631859600000|2021-09-17 06:20:00|||||||||74
1631859900000|2021-09-17 06:25:00|||||||||212
1631860200000|2021-09-17 06:30:00|||||||||281
1631860500000|2021-09-17 06:35:00|||||||||1809
1631860800000|2021-09-17 06:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4663
1631861100000|2021-09-17 06:45:00|||||||||7571
1631861400000|2021-09-17 06:50:00|||||||||53
1631861700000|2021-09-17 06:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|94
1631862000000|2021-09-17 07:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1540
1631862300000|2021-09-17 07:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|4002
1631862600000|2021-09-17 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1398
1631862900000|2021-09-17 07:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3295
1631863200000|2021-09-17 07:20:00|||||||||1801
1631863500000|2021-09-17 07:25:00|||||||||200
1631863800000|2021-09-17 07:30:00|||||||||668
1631864100000|2021-09-17 07:35:00|||||||||3422
1631864400000|2021-09-17 07:40:00|||||||||1424
1631864700000|2021-09-17 07:45:00|||||||||269
1631865000000|2021-09-17 07:50:00|||||||||3538
1631865300000|2021-09-17 07:55:00|||||||||186
1631865600000|2021-09-17 08:00:00|||||||||699
1631865900000|2021-09-17 08:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1580
1631866200000|2021-09-17 08:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|4157
1631866500000|2021-09-17 08:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|14859
1631866800000|2021-09-17 08:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3834
1631867100000|2021-09-17 08:25:00|||||||||282
1631867400000|2021-09-17 08:30:00|||||||||449
1631867700000|2021-09-17 08:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1533
1631868000000|2021-09-17 08:40:00|||||||||321
1631868300000|2021-09-17 08:45:00|||||||||2082
1631868600000|2021-09-17 08:50:00|||||||||422
1631868900000|2021-09-17 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3699
1631869200000|2021-09-17 09:00:00|||||||||143
1631869500000|2021-09-17 09:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2098
1631869800000|2021-09-17 09:10:00|||||||||422
1631870100000|2021-09-17 09:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3713
1631870400000|2021-09-17 09:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1245
1631870700000|2021-09-17 09:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|799
1631871000000|2021-09-17 09:30:00|||||||||1662
1631871300000|2021-09-17 09:35:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|2883
1631871600000|2021-09-17 09:40:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1501
1631871900000|2021-09-17 09:45:00|||||||||252
1631872200000|2021-09-17 09:50:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|15860
1631872500000|2021-09-17 09:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1863
1631872800000|2021-09-17 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1672
1631873100000|2021-09-17 10:05:00|||||||||404
1631873400000|2021-09-17 10:10:00|||||||||222
1631873700000|2021-09-17 10:15:00|||||||||4415
1631874000000|2021-09-17 10:20:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|838
1631874300000|2021-09-17 10:25:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|135
1631874600000|2021-09-17 10:30:00|||||||||95
1631874900000|2021-09-17 10:35:00|||||||||350
1631875200000|2021-09-17 10:40:00|||||||||96
1631875500000|2021-09-17 10:45:00|||||||||638
1631875800000|2021-09-17 10:50:00|||||||||105
1631876100000|2021-09-17 10:55:00|||||||||213
1631876400000|2021-09-17 11:00:00|||||||||232
1631876700000|2021-09-17 11:05:00|||||||||1084
1631877000000|2021-09-17 11:10:00|||||||||74
1631877300000|2021-09-17 11:15:00|||||||||109
1631877600000|2021-09-17 11:20:00|||||||||84
1631877900000|2021-09-17 11:25:00|||||||||56
1631878200000|2021-09-17 11:30:00|||||||||628
1631878500000|2021-09-17 11:35:00|||||||||250
1631878800000|2021-09-17 11:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5229
1631879100000|2021-09-17 11:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|868
1631879400000|2021-09-17 11:50:00|||||||||78
1631879700000|2021-09-17 11:55:00|||||||||26
1631880000000|2021-09-17 12:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|658
1631880300000|2021-09-17 12:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1580
1631880600000|2021-09-17 12:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2281
1631880900000|2021-09-17 12:15:00|||||||||1403
1631881200000|2021-09-17 12:20:00|||||||||5219
1631881500000|2021-09-17 12:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2267
1631881800000|2021-09-17 12:30:00|||||||||1022
1631882100000|2021-09-17 12:35:00|||||||||157
1631882400000|2021-09-17 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|849
1631882700000|2021-09-17 12:45:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1228
1631883000000|2021-09-17 12:50:00|||||||||5
1631883300000|2021-09-17 12:55:00|||||||||198
1631883600000|2021-09-17 13:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1246
1631883900000|2021-09-17 13:05:00|||||||||243
1631884200000|2021-09-17 13:10:00|||||||||731
1631884500000|2021-09-17 13:15:00|||||||||406
1631884800000|2021-09-17 13:20:00|||||||||1500
1631885100000|2021-09-17 13:25:00|||||||||1001
1631885400000|2021-09-17 13:30:00|||||||||1543
1631885700000|2021-09-17 13:35:00|||||||||629
1631886000000|2021-09-17 13:40:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|7464
1631886300000|2021-09-17 13:45:00|||||||||20592
1631886600000|2021-09-17 13:50:00|||||||||697
1631886900000|2021-09-17 13:55:00|||||||||3131
1631887200000|2021-09-17 14:00:00|||||||||227
1631887500000|2021-09-17 14:05:00|||||||||673
1631887800000|2021-09-17 14:10:00|||||||||439
1631888100000|2021-09-17 14:15:00|||||||||1617
1631888400000|2021-09-17 14:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3177
1631888700000|2021-09-17 14:25:00|||||||||1042
1631889000000|2021-09-17 14:30:00|||||||||354
1631889300000|2021-09-17 14:35:00|||||||||2634
1631889600000|2021-09-17 14:40:00|||||||||240
1631889900000|2021-09-17 14:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|9294
1631890200000|2021-09-17 14:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|2393
1631890500000|2021-09-17 14:55:00|||||||||1266
1631890800000|2021-09-17 15:00:00|||||||||11098
1631891100000|2021-09-17 15:05:00|||||||||466
1631891400000|2021-09-17 15:10:00|||||||||545
1631891700000|2021-09-17 15:15:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|3212
1631892000000|2021-09-17 15:20:00|||||||||588
1631892300000|2021-09-17 15:25:00|||||||||1246
1631892600000|2021-09-17 15:30:00|11225||11224.5||11225||11224.5||292
1631892900000|2021-09-17 15:35:00|||||||||70
1631893200000|2021-09-17 15:40:00|||||||||261
1631893500000|2021-09-17 15:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|61
1631893800000|2021-09-17 15:50:00|||||||||152
1631894100000|2021-09-17 15:55:00|||||||||9
1631894400000|2021-09-17 16:00:00|||||||||167
1631894700000|2021-09-17 16:05:00|||||||||460
1631895000000|2021-09-17 16:10:00|||||||||38
1631895300000|2021-09-17 16:15:00|||||||||651
1631895600000|2021-09-17 16:20:00|||||||||2
1631895900000|2021-09-17 16:25:00|||||||||342
1631896200000|2021-09-17 16:30:00|||||||||17
1631896500000|2021-09-17 16:35:00|||||||||54
1631896800000|2021-09-17 16:40:00|||||||||453
1631897100000|2021-09-17 16:45:00|||||||||86
1631897400000|2021-09-17 16:50:00|||||||||109
1631897700000|2021-09-17 16:55:00|11225||11224.5||11225||11224.5||595
1631898000000|2021-09-17 17:00:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|946
1631898300000|2021-09-17 17:05:00|||||||||1200
1631899800000|2021-09-17 17:30:00|||||||||765
1631900100000|2021-09-17 17:35:00|||||||||1
1631900700000|2021-09-17 17:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1002
1631901300000|2021-09-17 17:55:00|||||||||80
1631902200000|2021-09-17 18:10:00|||||||||54
1631903100000|2021-09-17 18:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|447
1631903400000|2021-09-17 18:30:00|||||||||102
1631905200000|2021-09-17 19:00:00|||||||||449
1631905500000|2021-09-17 19:05:00|||||||||866
1631906100000|2021-09-17 19:15:00|||||||||156
1631906700000|2021-09-17 19:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1295
1631907000000|2021-09-17 19:30:00|||||||||62
1631907600000|2021-09-17 19:40:00|||||||||1
1631907900000|2021-09-17 19:45:00|||||||||433
1631908200000|2021-09-17 19:50:00|||||||||60
1631908500000|2021-09-17 19:55:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|4567
1632096900000|2021-09-20 00:15:00|11226|11224|11225.5|11224|11226|11224|11225.5|11224|3
1632099600000|2021-09-20 01:00:00|||||||||1
1632099900000|2021-09-20 01:05:00|||||||||4
1632102300000|2021-09-20 01:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|68
1632104700000|2021-09-20 02:25:00|||||||||12
1632105000000|2021-09-20 02:30:00|||||||||12
1632105300000|2021-09-20 02:35:00|||||||||10
1632105600000|2021-09-20 02:40:00|||||||||42
1632105900000|2021-09-20 02:45:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|84
1632107100000|2021-09-20 03:05:00|||||||||169
1632107700000|2021-09-20 03:15:00|||||||||13
1632110700000|2021-09-20 04:05:00|||||||||63
1632111000000|2021-09-20 04:10:00|||||||||5
1632114600000|2021-09-20 05:10:00|||||||||1
1632116400000|2021-09-20 05:40:00|||||||||101
1632117000000|2021-09-20 05:50:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|442
1632117300000|2021-09-20 05:55:00|||||||||207
1632117600000|2021-09-20 06:00:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|357
1632117900000|2021-09-20 06:05:00|||||||||52
1632118200000|2021-09-20 06:10:00|||||||||85
1632118500000|2021-09-20 06:15:00|||||||||191
1632118800000|2021-09-20 06:20:00|||||||||209
1632119100000|2021-09-20 06:25:00|||||||||137
1632119400000|2021-09-20 06:30:00|||||||||46
1632119700000|2021-09-20 06:35:00|||||||||26
1632120000000|2021-09-20 06:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1326
1632120300000|2021-09-20 06:45:00|||||||||250
1632120600000|2021-09-20 06:50:00|||||||||40
1632120900000|2021-09-20 06:55:00|||||||||696
1632121200000|2021-09-20 07:00:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|2102
1632121500000|2021-09-20 07:05:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|1094
1632121800000|2021-09-20 07:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|3911
1632122100000|2021-09-20 07:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|5288
1632122400000|2021-09-20 07:20:00|||||||||1198
1632122700000|2021-09-20 07:25:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|13262
1632123000000|2021-09-20 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2462
1632123300000|2021-09-20 07:35:00|||||||||219
1632123600000|2021-09-20 07:40:00|||||||||1192
1632123900000|2021-09-20 07:45:00|||||||||463
1632124200000|2021-09-20 07:50:00|||||||||620
1632124500000|2021-09-20 07:55:00|||||||||145
1632124800000|2021-09-20 08:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|4401
1632125100000|2021-09-20 08:05:00|||||||||131
1632125400000|2021-09-20 08:10:00|||||||||107
1632125700000|2021-09-20 08:15:00|||||||||481
1632126000000|2021-09-20 08:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1087
1632126300000|2021-09-20 08:25:00|||||||||743
1632126600000|2021-09-20 08:30:00|||||||||1175
1632126900000|2021-09-20 08:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2625
1632127200000|2021-09-20 08:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1498
1632127500000|2021-09-20 08:45:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1432
1632127800000|2021-09-20 08:50:00|||||||||666
1632128100000|2021-09-20 08:55:00|||||||||913
1632128400000|2021-09-20 09:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1942
1632128700000|2021-09-20 09:05:00|||||||||340
1632129000000|2021-09-20 09:10:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1028
1632129300000|2021-09-20 09:15:00|||||||||108
1632129600000|2021-09-20 09:20:00|||||||||133
1632129900000|2021-09-20 09:25:00|||||||||102
1632130200000|2021-09-20 09:30:00|||||||||380
1632130500000|2021-09-20 09:35:00|||||||||100
1632130800000|2021-09-20 09:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3194
1632131100000|2021-09-20 09:45:00|||||||||268
1632131400000|2021-09-20 09:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1738
1632131700000|2021-09-20 09:55:00|||||||||832
1632132000000|2021-09-20 10:00:00|||||||||157
1632132300000|2021-09-20 10:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1098
1632132600000|2021-09-20 10:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|5988
1632132900000|2021-09-20 10:15:00|||||||||84
1632133200000|2021-09-20 10:20:00|||||||||43
1632133500000|2021-09-20 10:25:00|||||||||102
1632133800000|2021-09-20 10:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1109
1632134100000|2021-09-20 10:35:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|551
1632134400000|2021-09-20 10:40:00|||||||||1314
1632134700000|2021-09-20 10:45:00|||||||||286
1632135000000|2021-09-20 10:50:00|||||||||150
1632135300000|2021-09-20 10:55:00|||||||||422
1632135600000|2021-09-20 11:00:00|||||||||564
1632135900000|2021-09-20 11:05:00|||||||||249
1632136200000|2021-09-20 11:10:00|||||||||75
1632136500000|2021-09-20 11:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|1981
1632136800000|2021-09-20 11:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|5734
1632137100000|2021-09-20 11:25:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|3865
1632137400000|2021-09-20 11:30:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|2141
1632137700000|2021-09-20 11:35:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2937
1632138000000|2021-09-20 11:40:00|||||||||2260
1632138300000|2021-09-20 11:45:00|||||||||2199
1632138600000|2021-09-20 11:50:00|||||||||1275
1632138900000|2021-09-20 11:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|7854
1632139200000|2021-09-20 12:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|2964
1632139500000|2021-09-20 12:05:00|||||||||1434
1632139800000|2021-09-20 12:10:00|||||||||204
1632140100000|2021-09-20 12:15:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|1744
1632140400000|2021-09-20 12:20:00|||||||||450
1632140700000|2021-09-20 12:25:00|||||||||4315
1632141000000|2021-09-20 12:30:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|4395
1632141300000|2021-09-20 12:35:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2673
1632141600000|2021-09-20 12:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|707
1632141900000|2021-09-20 12:45:00|||||||||3474
1632142200000|2021-09-20 12:50:00|||||||||238
1632142500000|2021-09-20 12:55:00|||||||||149
1632142800000|2021-09-20 13:00:00|||||||||263
1632143100000|2021-09-20 13:05:00|||||||||1686
1632143400000|2021-09-20 13:10:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|4917
1632143700000|2021-09-20 13:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1327
1632144000000|2021-09-20 13:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1145
1632144300000|2021-09-20 13:25:00|||||||||104
1632144600000|2021-09-20 13:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|5278
1632144900000|2021-09-20 13:35:00|||||||||295
1632145200000|2021-09-20 13:40:00|||||||||305
1632145500000|2021-09-20 13:45:00|||||||||827
1632145800000|2021-09-20 13:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|12534
1632146100000|2021-09-20 13:55:00|||||||||312
1632146400000|2021-09-20 14:00:00|||||||||2706
1632146700000|2021-09-20 14:05:00|||||||||130
1632147000000|2021-09-20 14:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|6448
1632147300000|2021-09-20 14:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|579
1632147600000|2021-09-20 14:20:00|||||||||466
1632147900000|2021-09-20 14:25:00|||||||||4079
1632148200000|2021-09-20 14:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2869
1632148500000|2021-09-20 14:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|790
1632148800000|2021-09-20 14:40:00|||||||||1943
1632149100000|2021-09-20 14:45:00|||||||||212
1632149400000|2021-09-20 14:50:00|||||||||4063
1632149700000|2021-09-20 14:55:00|||||||||301
1632150000000|2021-09-20 15:00:00|||||||||189
1632150300000|2021-09-20 15:05:00|||||||||291
1632150600000|2021-09-20 15:10:00|||||||||1081
1632150900000|2021-09-20 15:15:00|||||||||2780
1632151200000|2021-09-20 15:20:00|||||||||4093
1632151500000|2021-09-20 15:25:00|||||||||467
1632151800000|2021-09-20 15:30:00|||||||||1283
1632152100000|2021-09-20 15:35:00|||||||||208
1632152400000|2021-09-20 15:40:00|||||||||564
1632152700000|2021-09-20 15:45:00|||||||||384
1632153000000|2021-09-20 15:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4391
1632153300000|2021-09-20 15:55:00|||||||||1346
1632153600000|2021-09-20 16:00:00|||||||||486
1632153900000|2021-09-20 16:05:00|||||||||267
1632154200000|2021-09-20 16:10:00|||||||||93
1632154500000|2021-09-20 16:15:00|||||||||137
1632154800000|2021-09-20 16:20:00|||||||||623
1632155100000|2021-09-20 16:25:00|||||||||230
1632155400000|2021-09-20 16:30:00|||||||||173
1632155700000|2021-09-20 16:35:00|||||||||24
1632156000000|2021-09-20 16:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|226
1632156300000|2021-09-20 16:45:00|||||||||89
1632156600000|2021-09-20 16:50:00|||||||||610
1632156900000|2021-09-20 16:55:00|||||||||799
1632157200000|2021-09-20 17:00:00|||||||||85
1632157500000|2021-09-20 17:05:00|||||||||141
1632157800000|2021-09-20 17:10:00|||||||||70
1632158100000|2021-09-20 17:15:00|||||||||4
1632158400000|2021-09-20 17:20:00|||||||||1384
1632158700000|2021-09-20 17:25:00|||||||||4
1632159000000|2021-09-20 17:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1211
1632159300000|2021-09-20 17:35:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1120
1632159600000|2021-09-20 17:40:00|||||||||4
1632159900000|2021-09-20 17:45:00|||||||||3
1632160200000|2021-09-20 17:50:00|||||||||3
1632160500000|2021-09-20 17:55:00|||||||||1
1632160800000|2021-09-20 18:00:00|||||||||2
1632161100000|2021-09-20 18:05:00|||||||||8
1632161700000|2021-09-20 18:15:00|||||||||9
1632162000000|2021-09-20 18:20:00|||||||||1
1632162300000|2021-09-20 18:25:00|||||||||4
1632162600000|2021-09-20 18:30:00|||||||||110
1632162900000|2021-09-20 18:35:00|||||||||3
1632163200000|2021-09-20 18:40:00|||||||||460
1632163500000|2021-09-20 18:45:00|||||||||1
1632163800000|2021-09-20 18:50:00|||||||||1
1632164100000|2021-09-20 18:55:00|||||||||1
1632164400000|2021-09-20 19:00:00|||||||||6
1632164700000|2021-09-20 19:05:00|||||||||1
1632165000000|2021-09-20 19:10:00|||||||||11
1632165300000|2021-09-20 19:15:00|||||||||2
1632165600000|2021-09-20 19:20:00|||||||||1
1632165900000|2021-09-20 19:25:00|||||||||2
1632166200000|2021-09-20 19:30:00|||||||||2
1632166500000|2021-09-20 19:35:00|||||||||1
1632166800000|2021-09-20 19:40:00|||||||||7
1632167100000|2021-09-20 19:45:00|||||||||1
1632167400000|2021-09-20 19:50:00|||||||||923
1632167700000|2021-09-20 19:55:00|||||||||377
1632188400000|2021-09-21 01:40:00|||||||||1
1632189600000|2021-09-21 02:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|580
1632189900000|2021-09-21 02:05:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|867
1632191100000|2021-09-21 02:25:00|||||||||2
1632191400000|2021-09-21 02:30:00|||||||||4
1632191700000|2021-09-21 02:35:00|||||||||4
1632196800000|2021-09-21 04:00:00|||||||||288
1632197400000|2021-09-21 04:10:00|||||||||47
1632198900000|2021-09-21 04:35:00|||||||||15
1632201000000|2021-09-21 05:10:00|||||||||1
1632201300000|2021-09-21 05:15:00|||||||||11
1632201600000|2021-09-21 05:20:00|||||||||5
1632201900000|2021-09-21 05:25:00|||||||||5
1632202200000|2021-09-21 05:30:00|||||||||13
1632203700000|2021-09-21 05:55:00|||||||||508
1632204000000|2021-09-21 06:00:00|||||||||546
1632204300000|2021-09-21 06:05:00|||||||||187
1632204600000|2021-09-21 06:10:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|402
1632204900000|2021-09-21 06:15:00|||||||||940
1632205200000|2021-09-21 06:20:00|||||||||236
1632205500000|2021-09-21 06:25:00|||||||||60
1632205800000|2021-09-21 06:30:00|||||||||96
1632206100000|2021-09-21 06:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|2747
1632206400000|2021-09-21 06:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1186
1632206700000|2021-09-21 06:45:00|||||||||519
1632207000000|2021-09-21 06:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1670
1632207300000|2021-09-21 06:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|720
1632207600000|2021-09-21 07:00:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|948
1632207900000|2021-09-21 07:05:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|792
1632208200000|2021-09-21 07:10:00|||||||||2878
1632208500000|2021-09-21 07:15:00|||||||||1084
1632208800000|2021-09-21 07:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|589
1632209100000|2021-09-21 07:25:00|||||||||1349
1632209400000|2021-09-21 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2066
1632209700000|2021-09-21 07:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|491
1632210000000|2021-09-21 07:40:00|||||||||691
1632210300000|2021-09-21 07:45:00|||||||||417
1632210600000|2021-09-21 07:50:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|1738
1632210900000|2021-09-21 07:55:00|||||||||575
1632211200000|2021-09-21 08:00:00|||||||||566
1632211500000|2021-09-21 08:05:00|||||||||1490
1632211800000|2021-09-21 08:10:00|||||||||2917
1632212100000|2021-09-21 08:15:00|||||||||380
1632212400000|2021-09-21 08:20:00|||||||||4713
1632212700000|2021-09-21 08:25:00|||||||||913
1632213000000|2021-09-21 08:30:00|||||||||365
1632213300000|2021-09-21 08:35:00|||||||||508
1632213600000|2021-09-21 08:40:00|||||||||247
1632213900000|2021-09-21 08:45:00|||||||||4485
1632214200000|2021-09-21 08:50:00|||||||||174
1632214500000|2021-09-21 08:55:00|||||||||713
1632214800000|2021-09-21 09:00:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|5574
1632215100000|2021-09-21 09:05:00|||||||||891
1632215400000|2021-09-21 09:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1015
1632215700000|2021-09-21 09:15:00|||||||||176
1632216000000|2021-09-21 09:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11226|2966
1632216300000|2021-09-21 09:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|588
1632216600000|2021-09-21 09:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|74
1632216900000|2021-09-21 09:35:00|||||||||247
1632217200000|2021-09-21 09:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2509
1632217500000|2021-09-21 09:45:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|3642
1632217800000|2021-09-21 09:50:00|||||||||303
1632218100000|2021-09-21 09:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|727
1632218400000|2021-09-21 10:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2774
1632218700000|2021-09-21 10:05:00|||||||||66
1632219000000|2021-09-21 10:10:00|||||||||74
1632219300000|2021-09-21 10:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2049
1632219600000|2021-09-21 10:20:00|||||||||81
1632219900000|2021-09-21 10:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1308
1632220200000|2021-09-21 10:30:00|||||||||668
1632220500000|2021-09-21 10:35:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|7379
1632220800000|2021-09-21 10:40:00|||||||||123
1632221100000|2021-09-21 10:45:00|||||||||52
1632221400000|2021-09-21 10:50:00|||||||||62
1632221700000|2021-09-21 10:55:00|||||||||342
1632222000000|2021-09-21 11:00:00|||||||||145
1632222300000|2021-09-21 11:05:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|11092
1632222600000|2021-09-21 11:10:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|4073
1632222900000|2021-09-21 11:15:00|||||||||97
1632223200000|2021-09-21 11:20:00|||||||||8628
1632223500000|2021-09-21 11:25:00|||||||||581
1632223800000|2021-09-21 11:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2075
1632224100000|2021-09-21 11:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|4019
1632224400000|2021-09-21 11:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3227
1632224700000|2021-09-21 11:45:00|||||||||58
1632225000000|2021-09-21 11:50:00|||||||||66
1632225300000|2021-09-21 11:55:00|||||||||420
1632225600000|2021-09-21 12:00:00|||||||||51
1632225900000|2021-09-21 12:05:00|||||||||140
1632226200000|2021-09-21 12:10:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|2784
1632226500000|2021-09-21 12:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|2349
1632226800000|2021-09-21 12:20:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|4689
1632227100000|2021-09-21 12:25:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1891
1632227400000|2021-09-21 12:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|219
1632227700000|2021-09-21 12:35:00|||||||||74
1632228000000|2021-09-21 12:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|6360
1632228300000|2021-09-21 12:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|3245
1632228600000|2021-09-21 12:50:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|1877
1632228900000|2021-09-21 12:55:00|||||||||957
1632229200000|2021-09-21 13:00:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|1730
1632229500000|2021-09-21 13:05:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1027
1632229800000|2021-09-21 13:10:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|762
1632230100000|2021-09-21 13:15:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3855
1632230400000|2021-09-21 13:20:00|||||||||153
1632230700000|2021-09-21 13:25:00|||||||||264
1632231000000|2021-09-21 13:30:00|||||||||262
1632231300000|2021-09-21 13:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4204
1632231600000|2021-09-21 13:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|255
1632231900000|2021-09-21 13:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1432
1632232200000|2021-09-21 13:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|701
1632232500000|2021-09-21 13:55:00|||||||||250
1632232800000|2021-09-21 14:00:00|||||||||186
1632233100000|2021-09-21 14:05:00|||||||||429
1632233400000|2021-09-21 14:10:00|||||||||161
1632233700000|2021-09-21 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|642
1632234000000|2021-09-21 14:20:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|3846
1632234300000|2021-09-21 14:25:00|||||||||360
1632234600000|2021-09-21 14:30:00|||||||||252
1632234900000|2021-09-21 14:35:00|||||||||340
1632235200000|2021-09-21 14:40:00|||||||||132
1632235500000|2021-09-21 14:45:00|||||||||202
1632235800000|2021-09-21 14:50:00|||||||||820
1632236100000|2021-09-21 14:55:00|||||||||1321
1632236400000|2021-09-21 15:00:00|||||||||261
1632236700000|2021-09-21 15:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|10730
1632237000000|2021-09-21 15:10:00|||||||||2042
1632237300000|2021-09-21 15:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|8315
1632237600000|2021-09-21 15:20:00|||||||||7740
1632237900000|2021-09-21 15:25:00|||||||||246
1632238200000|2021-09-21 15:30:00|||||||||36
1632238500000|2021-09-21 15:35:00|||||||||635
1632238800000|2021-09-21 15:40:00|||||||||185
1632239100000|2021-09-21 15:45:00|||||||||282
1632239400000|2021-09-21 15:50:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|2365
1632239700000|2021-09-21 15:55:00|||||||||101
1632240000000|2021-09-21 16:00:00|||||||||128
1632240300000|2021-09-21 16:05:00|||||||||163
1632240600000|2021-09-21 16:10:00|||||||||57
1632240900000|2021-09-21 16:15:00|||||||||1244
1632241200000|2021-09-21 16:20:00|||||||||351
1632241500000|2021-09-21 16:25:00|||||||||137
1632241800000|2021-09-21 16:30:00|||||||||73
1632242100000|2021-09-21 16:35:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|3038
1632242400000|2021-09-21 16:40:00|||||||||31
1632242700000|2021-09-21 16:45:00|||||||||93
1632243000000|2021-09-21 16:50:00|||||||||240
1632243300000|2021-09-21 16:55:00|||||||||443
1632243600000|2021-09-21 17:00:00|||||||||110
1632243900000|2021-09-21 17:05:00|||||||||5
1632244200000|2021-09-21 17:10:00|||||||||12
1632244800000|2021-09-21 17:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1718
1632245100000|2021-09-21 17:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|659
1632245400000|2021-09-21 17:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1623
1632246300000|2021-09-21 17:45:00|||||||||9
1632246600000|2021-09-21 17:50:00|||||||||2
1632246900000|2021-09-21 17:55:00|||||||||3
1632247200000|2021-09-21 18:00:00|||||||||3
1632247500000|2021-09-21 18:05:00|||||||||3
1632247800000|2021-09-21 18:10:00|||||||||3
1632248100000|2021-09-21 18:15:00|||||||||3
1632248400000|2021-09-21 18:20:00|||||||||2
1632248700000|2021-09-21 18:25:00|||||||||1
1632249000000|2021-09-21 18:30:00|||||||||1
1632249300000|2021-09-21 18:35:00|||||||||2
1632249600000|2021-09-21 18:40:00|||||||||4
1632249900000|2021-09-21 18:45:00|||||||||6
1632251400000|2021-09-21 19:10:00|||||||||1
1632252300000|2021-09-21 19:25:00|||||||||500
1632253800000|2021-09-21 19:50:00|||||||||164
1632254100000|2021-09-21 19:55:00|||||||||424
1632272700000|2021-09-22 01:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|9
1632273000000|2021-09-22 01:10:00|11227||11227||11227||11226.5||79
1632273300000|2021-09-22 01:15:00|11226.5||11226.5||11227||11226.5||0
1632275400000|2021-09-22 01:50:00|||||||||10
1632276000000|2021-09-22 02:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|220
1632280200000|2021-09-22 03:10:00|||||||||1
1632282900000|2021-09-22 03:55:00|||||||||26
1632287700000|2021-09-22 05:15:00|||||||||1
1632288000000|2021-09-22 05:20:00|||||||||5
1632288300000|2021-09-22 05:25:00|||||||||2
1632289200000|2021-09-22 05:40:00|||||||||5
1632289800000|2021-09-22 05:50:00|||||||||13
1632290400000|2021-09-22 06:00:00|||||||||300
1632290700000|2021-09-22 06:05:00|||||||||44
1632291000000|2021-09-22 06:10:00|||||||||312
1632291300000|2021-09-22 06:15:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1349
1632291600000|2021-09-22 06:20:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|315
1632291900000|2021-09-22 06:25:00|||||||||356
1632292200000|2021-09-22 06:30:00|||||||||388
1632292500000|2021-09-22 06:35:00|||||||||177
1632292800000|2021-09-22 06:40:00|||||||||106
1632293100000|2021-09-22 06:45:00|||||||||99
1632293400000|2021-09-22 06:50:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1342
1632293700000|2021-09-22 06:55:00|||||||||5
1632294000000|2021-09-22 07:00:00|||||||||788
1632294300000|2021-09-22 07:05:00|||||||||363
1632294600000|2021-09-22 07:10:00|||||||||165
1632294900000|2021-09-22 07:15:00|||||||||409
1632295200000|2021-09-22 07:20:00|||||||||554
1632295500000|2021-09-22 07:25:00|11227|11226|11226.5|11225|11227.5|11226|11226.5|11225|11601
1632295800000|2021-09-22 07:30:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|4778
1632296100000|2021-09-22 07:35:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|2314
1632296400000|2021-09-22 07:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|3636
1632296700000|2021-09-22 07:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1085
1632297000000|2021-09-22 07:50:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|1885
1632297300000|2021-09-22 07:55:00|||||||||2503
1632297600000|2021-09-22 08:00:00|||||||||117
1632297900000|2021-09-22 08:05:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|6473
1632298200000|2021-09-22 08:10:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1643
1632298500000|2021-09-22 08:15:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5816
1632298800000|2021-09-22 08:20:00|||||||||927
1632299100000|2021-09-22 08:25:00|||||||||588
1632299400000|2021-09-22 08:30:00|||||||||996
1632299700000|2021-09-22 08:35:00|||||||||111
1632300000000|2021-09-22 08:40:00|||||||||73
1632300300000|2021-09-22 08:45:00|||||||||337
1632300600000|2021-09-22 08:50:00|||||||||108
1632300900000|2021-09-22 08:55:00|||||||||74
1632301200000|2021-09-22 09:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1979
1632301500000|2021-09-22 09:05:00|||||||||968
1632301800000|2021-09-22 09:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|4059
1632302100000|2021-09-22 09:15:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4674
1632302400000|2021-09-22 09:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1969
1632302700000|2021-09-22 09:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|4059
1632303000000|2021-09-22 09:30:00|||||||||4077
1632303300000|2021-09-22 09:35:00|||||||||66
1632303600000|2021-09-22 09:40:00|||||||||167
1632303900000|2021-09-22 09:45:00|||||||||110
1632304200000|2021-09-22 09:50:00|||||||||1734
1632304500000|2021-09-22 09:55:00|||||||||227
1632304800000|2021-09-22 10:00:00|||||||||132
1632305100000|2021-09-22 10:05:00|||||||||292
1632305400000|2021-09-22 10:10:00|||||||||285
1632305700000|2021-09-22 10:15:00|||||||||171
1632306000000|2021-09-22 10:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|2206
1632306300000|2021-09-22 10:25:00|||||||||256
1632306600000|2021-09-22 10:30:00|||||||||1065
1632306900000|2021-09-22 10:35:00|||||||||254
1632307200000|2021-09-22 10:40:00|||||||||4368
1632307500000|2021-09-22 10:45:00|||||||||114
1632307800000|2021-09-22 10:50:00|||||||||125
1632308100000|2021-09-22 10:55:00|||||||||167
1632308400000|2021-09-22 11:00:00|||||||||165
1632308700000|2021-09-22 11:05:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|886
1632309000000|2021-09-22 11:10:00|||||||||130
1632309300000|2021-09-22 11:15:00|||||||||342
1632309600000|2021-09-22 11:20:00|||||||||151
1632309900000|2021-09-22 11:25:00|||||||||212
1632310200000|2021-09-22 11:30:00|||||||||98
1632310500000|2021-09-22 11:35:00|||||||||166
1632310800000|2021-09-22 11:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4722
1632311100000|2021-09-22 11:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1388
1632311400000|2021-09-22 11:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1587
1632311700000|2021-09-22 11:55:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|577
1632312000000|2021-09-22 12:00:00|||||||||278
1632312300000|2021-09-22 12:05:00|||||||||453
1632312600000|2021-09-22 12:10:00|||||||||569
1632312900000|2021-09-22 12:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1114
1632313200000|2021-09-22 12:20:00|||||||||202
1632313500000|2021-09-22 12:25:00|||||||||322
1632313800000|2021-09-22 12:30:00|||||||||77
1632314100000|2021-09-22 12:35:00|||||||||82
1632314400000|2021-09-22 12:40:00|||||||||2150
1632314700000|2021-09-22 12:45:00|||||||||175
1632315000000|2021-09-22 12:50:00|||||||||129
1632315300000|2021-09-22 12:55:00|||||||||157
1632315600000|2021-09-22 13:00:00|||||||||234
1632315900000|2021-09-22 13:05:00|||||||||162
1632316200000|2021-09-22 13:10:00|||||||||601
1632316500000|2021-09-22 13:15:00|||||||||142
1632316800000|2021-09-22 13:20:00|||||||||149
1632317100000|2021-09-22 13:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|5226
1632317400000|2021-09-22 13:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|5875
1632317700000|2021-09-22 13:35:00|||||||||220
1632318000000|2021-09-22 13:40:00|||||||||142
1632318300000|2021-09-22 13:45:00|||||||||271
1632318600000|2021-09-22 13:50:00|||||||||341
1632318900000|2021-09-22 13:55:00|||||||||966
1632319200000|2021-09-22 14:00:00|||||||||5617
1632319500000|2021-09-22 14:05:00|||||||||2024
1632319800000|2021-09-22 14:10:00|||||||||1165
1632320100000|2021-09-22 14:15:00|||||||||497
1632320400000|2021-09-22 14:20:00|||||||||493
1632320700000|2021-09-22 14:25:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1121
1632321000000|2021-09-22 14:30:00|||||||||389
1632321300000|2021-09-22 14:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|4565
1632321600000|2021-09-22 14:40:00|||||||||45
1632321900000|2021-09-22 14:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|2879
1632322200000|2021-09-22 14:50:00|||||||||88
1632322500000|2021-09-22 14:55:00|||||||||697
1632322800000|2021-09-22 15:00:00|||||||||157
1632323100000|2021-09-22 15:05:00|||||||||130
1632323400000|2021-09-22 15:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|6546
1632323700000|2021-09-22 15:15:00|||||||||317
1632324000000|2021-09-22 15:20:00|||||||||983
1632324300000|2021-09-22 15:25:00|||||||||379
1632324600000|2021-09-22 15:30:00|||||||||164
1632324900000|2021-09-22 15:35:00|||||||||62
1632325200000|2021-09-22 15:40:00|||||||||149
1632325500000|2021-09-22 15:45:00|||||||||31
1632325800000|2021-09-22 15:50:00|||||||||789
1632326100000|2021-09-22 15:55:00|||||||||251
1632326400000|2021-09-22 16:00:00|||||||||164
1632326700000|2021-09-22 16:05:00|||||||||5033
1632327000000|2021-09-22 16:10:00|||||||||938
1632327300000|2021-09-22 16:15:00|||||||||770
1632327600000|2021-09-22 16:20:00|||||||||43
1632327900000|2021-09-22 16:25:00|||||||||163
1632328200000|2021-09-22 16:30:00|||||||||749
1632328500000|2021-09-22 16:35:00|||||||||314
1632328800000|2021-09-22 16:40:00|||||||||49
1632329100000|2021-09-22 16:45:00|||||||||92
1632329400000|2021-09-22 16:50:00|||||||||513
1632329700000|2021-09-22 16:55:00|||||||||111
1632330000000|2021-09-22 17:00:00|||||||||54
1632330300000|2021-09-22 17:05:00|||||||||14
1632330600000|2021-09-22 17:10:00|||||||||717
1632332100000|2021-09-22 17:35:00|||||||||23
1632333300000|2021-09-22 17:55:00|||||||||123
1632333600000|2021-09-22 18:00:00|||||||||3
1632333900000|2021-09-22 18:05:00|||||||||3
1632334200000|2021-09-22 18:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|600
1632334500000|2021-09-22 18:15:00|||||||||1
1632334800000|2021-09-22 18:20:00|||||||||1
1632335400000|2021-09-22 18:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|386
1632335700000|2021-09-22 18:35:00|||||||||34
1632336000000|2021-09-22 18:40:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|1976
1632336300000|2021-09-22 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1666
1632336600000|2021-09-22 18:50:00|||||||||108
1632336900000|2021-09-22 18:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|279
1632337200000|2021-09-22 19:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|857
1632337500000|2021-09-22 19:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1893
1632337800000|2021-09-22 19:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|390
1632338100000|2021-09-22 19:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1266
1632338400000|2021-09-22 19:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1594
1632338700000|2021-09-22 19:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1449
1632339300000|2021-09-22 19:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3719
1632339600000|2021-09-22 19:40:00|||||||||127
1632339900000|2021-09-22 19:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|11
1632340200000|2021-09-22 19:50:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1019
1632340500000|2021-09-22 19:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|659
1632356100000|2021-09-23 00:15:00|11225.5|11224|11225.5|11224|11225.5|11224.5|11225.5|11224|2
1632356400000|2021-09-23 00:20:00|||||||||4
1632356700000|2021-09-23 00:25:00||11223.5||11224||11224||11223.5|96
1632357300000|2021-09-23 00:35:00||11223.5||11224||11224||11223.5|15
1632357600000|2021-09-23 00:40:00|11225|11223.5|11225|11223.5|11225|11224|11225|11223.5|16
1632357900000|2021-09-23 00:45:00|||||||||19
1632362700000|2021-09-23 02:05:00|||||||||2
1632363600000|2021-09-23 02:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|100
1632375600000|2021-09-23 05:40:00|||||||||314
1632375900000|2021-09-23 05:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|383
1632376200000|2021-09-23 05:50:00|||||||||24
1632376500000|2021-09-23 05:55:00|||||||||501
1632376800000|2021-09-23 06:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|942
1632377100000|2021-09-23 06:05:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1240
1632377400000|2021-09-23 06:10:00|||||||||732
1632377700000|2021-09-23 06:15:00|||||||||388
1632378000000|2021-09-23 06:20:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|942
1632378300000|2021-09-23 06:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|2711
1632378600000|2021-09-23 06:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2630
1632378900000|2021-09-23 06:35:00|||||||||12
1632379200000|2021-09-23 06:40:00|||||||||1306
1632379500000|2021-09-23 06:45:00|||||||||2921
1632379800000|2021-09-23 06:50:00|||||||||43
1632380100000|2021-09-23 06:55:00|||||||||20
1632380400000|2021-09-23 07:00:00|||||||||1102
1632380700000|2021-09-23 07:05:00|||||||||357
1632381000000|2021-09-23 07:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1156
1632381300000|2021-09-23 07:15:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1998
1632381600000|2021-09-23 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|6318
1632381900000|2021-09-23 07:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3191
1632382200000|2021-09-23 07:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|11014
1632382500000|2021-09-23 07:35:00|||||||||238
1632382800000|2021-09-23 07:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|765
1632383100000|2021-09-23 07:45:00|||||||||353
1632383400000|2021-09-23 07:50:00|||||||||152
1632383700000|2021-09-23 07:55:00|||||||||12536
1632384000000|2021-09-23 08:00:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1262
1632384300000|2021-09-23 08:05:00|||||||||62
1632384600000|2021-09-23 08:10:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|5223
1632384900000|2021-09-23 08:15:00|||||||||85
1632385200000|2021-09-23 08:20:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1195
1632385500000|2021-09-23 08:25:00|||||||||247
1632385800000|2021-09-23 08:30:00|||||||||21
1632386100000|2021-09-23 08:35:00|||||||||53
1632386400000|2021-09-23 08:40:00|||||||||221
1632386700000|2021-09-23 08:45:00|||||||||1255
1632387000000|2021-09-23 08:50:00|||||||||203
1632387300000|2021-09-23 08:55:00|||||||||714
1632387600000|2021-09-23 09:00:00|||||||||2342
1632387900000|2021-09-23 09:05:00|||||||||240
1632388200000|2021-09-23 09:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|9362
1632388500000|2021-09-23 09:15:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|4731
1632388800000|2021-09-23 09:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|7475
1632389100000|2021-09-23 09:25:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1787
1632389400000|2021-09-23 09:30:00|||||||||1020
1632389700000|2021-09-23 09:35:00|11224|11222.5|11224|11222.5|11224|11223|11224|11222.5|585
1632390000000|2021-09-23 09:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|2857
1632390300000|2021-09-23 09:45:00|||||||||208
1632390600000|2021-09-23 09:50:00|||||||||2133
1632390900000|2021-09-23 09:55:00|||||||||134
1632391200000|2021-09-23 10:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3017
1632391500000|2021-09-23 10:05:00|||||||||258
1632391800000|2021-09-23 10:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|5438
1632392100000|2021-09-23 10:15:00|11225|11223.5|11225|11223.5|11225|11224|11225|11223.5|610
1632392400000|2021-09-23 10:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|750
1632392700000|2021-09-23 10:25:00|||||||||142
1632393000000|2021-09-23 10:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|6062
1632393300000|2021-09-23 10:35:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1909
1632393600000|2021-09-23 10:40:00|||||||||116
1632393900000|2021-09-23 10:45:00|||||||||402
1632394200000|2021-09-23 10:50:00|||||||||46
1632394500000|2021-09-23 10:55:00|||||||||185
1632394800000|2021-09-23 11:00:00|||||||||74
1632395100000|2021-09-23 11:05:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|2987
1632395400000|2021-09-23 11:10:00|||||||||1
1632395700000|2021-09-23 11:15:00|||||||||27
1632396000000|2021-09-23 11:20:00|||||||||37
1632396300000|2021-09-23 11:25:00|||||||||3
1632396600000|2021-09-23 11:30:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|6129
1632396900000|2021-09-23 11:35:00|||||||||3283
1632397200000|2021-09-23 11:40:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|10578
1632397500000|2021-09-23 11:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|4276
1632397800000|2021-09-23 11:50:00|||||||||2148
1632398100000|2021-09-23 11:55:00|||||||||1163
1632398400000|2021-09-23 12:00:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|6894
1632398700000|2021-09-23 12:05:00|||||||||12646
1632399000000|2021-09-23 12:10:00|||||||||1245
1632399300000|2021-09-23 12:15:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222.5|1811
1632399600000|2021-09-23 12:20:00|||||||||50
1632399900000|2021-09-23 12:25:00|11223.5|11222|11223.5|11222|11224|11222.5|11223.5|11222|5042
1632400200000|2021-09-23 12:30:00|||||||||1221
1632400500000|2021-09-23 12:35:00|||||||||21
1632400800000|2021-09-23 12:40:00|||||||||693
1632401100000|2021-09-23 12:45:00|||||||||2071
1632401400000|2021-09-23 12:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|4115
1632401700000|2021-09-23 12:55:00|||||||||517
1632402000000|2021-09-23 13:00:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|4678
1632402300000|2021-09-23 13:05:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1907
1632402600000|2021-09-23 13:10:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|6776
1632402900000|2021-09-23 13:15:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|5110
1632403200000|2021-09-23 13:20:00|||||||||1568
1632403500000|2021-09-23 13:25:00|||||||||1333
1632403800000|2021-09-23 13:30:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|7670
1632404100000|2021-09-23 13:35:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2797
1632404400000|2021-09-23 13:40:00|11222.5|11221|11222.5|11221|11222.5|11221.5|11222.5|11221|2062
1632404700000|2021-09-23 13:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|4441
1632405000000|2021-09-23 13:50:00|||||||||196
1632405300000|2021-09-23 13:55:00|||||||||542
1632405600000|2021-09-23 14:00:00|||||||||228
1632405900000|2021-09-23 14:05:00|||||||||1414
1632406200000|2021-09-23 14:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|769
1632406500000|2021-09-23 14:15:00|||||||||3550
1632406800000|2021-09-23 14:20:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3737
1632407100000|2021-09-23 14:25:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1324
1632407400000|2021-09-23 14:30:00|11222|11220.5|11222|11220.5|11222.5|11220.5|11222|11220.5|496
1632407700000|2021-09-23 14:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2149
1632408000000|2021-09-23 14:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3208
1632408300000|2021-09-23 14:45:00|||||||||1023
1632408600000|2021-09-23 14:50:00|||||||||3819
1632408900000|2021-09-23 14:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|4121
1632409200000|2021-09-23 15:00:00|||||||||7874
1632409500000|2021-09-23 15:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|14677
1632409800000|2021-09-23 15:10:00|||||||||1733
1632410100000|2021-09-23 15:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|722
1632410400000|2021-09-23 15:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|5214
1632410700000|2021-09-23 15:25:00||11220||11220.5||11220.5||11220|282
1632411000000|2021-09-23 15:30:00|||||||||1365
1632411300000|2021-09-23 15:35:00|||||||||52
1632411600000|2021-09-23 15:40:00|||||||||56
1632411900000|2021-09-23 15:45:00|||||||||56
1632412200000|2021-09-23 15:50:00|||||||||2554
1632412500000|2021-09-23 15:55:00|||||||||123
1632412800000|2021-09-23 16:00:00|||||||||355
1632413100000|2021-09-23 16:05:00|||||||||108
1632413400000|2021-09-23 16:10:00|||||||||605
1632413700000|2021-09-23 16:15:00|||||||||45
1632414000000|2021-09-23 16:20:00|||||||||59
1632414300000|2021-09-23 16:25:00|||||||||87
1632414600000|2021-09-23 16:30:00|||||||||1149
1632414900000|2021-09-23 16:35:00|||||||||1040
1632415200000|2021-09-23 16:40:00|||||||||25
1632415500000|2021-09-23 16:45:00|||||||||1699
1632415800000|2021-09-23 16:50:00|||||||||722
1632416100000|2021-09-23 16:55:00|||||||||732
1632416400000|2021-09-23 17:00:00|||||||||216
1632416700000|2021-09-23 17:05:00|||||||||31
1632417600000|2021-09-23 17:20:00|||||||||1
1632418500000|2021-09-23 17:35:00|||||||||1
1632418800000|2021-09-23 17:40:00|||||||||8
1632419100000|2021-09-23 17:45:00|||||||||5
1632419400000|2021-09-23 17:50:00|||||||||1
1632420000000|2021-09-23 18:00:00|||||||||82
1632420300000|2021-09-23 18:05:00|||||||||7
1632420900000|2021-09-23 18:15:00|||||||||1
1632421800000|2021-09-23 18:30:00|||||||||1
1632423000000|2021-09-23 18:50:00|||||||||69
1632423300000|2021-09-23 18:55:00|||||||||33
1632423600000|2021-09-23 19:00:00|||||||||5
1632423900000|2021-09-23 19:05:00|||||||||13
1632424500000|2021-09-23 19:15:00|||||||||177
1632424800000|2021-09-23 19:20:00|||||||||10
1632425100000|2021-09-23 19:25:00|||||||||1
1632426300000|2021-09-23 19:45:00|||||||||1
1632426600000|2021-09-23 19:50:00|||||||||79
1632426900000|2021-09-23 19:55:00|||||||||1025
1632442500000|2021-09-24 00:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|69
1632442800000|2021-09-24 00:20:00|11221.5||11221.5||11221.5||11221.5||213
1632443100000|2021-09-24 00:25:00|11221||11221.5||11221.5||11221||164
1632443400000|2021-09-24 00:30:00||11220||11220||11220||11220|78
1632444900000|2021-09-24 00:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|632
1632446400000|2021-09-24 01:20:00|||||||||49
1632447000000|2021-09-24 01:30:00|||||||||2
1632450300000|2021-09-24 02:25:00|||||||||5
1632450600000|2021-09-24 02:30:00|||||||||2
1632451500000|2021-09-24 02:45:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|300
1632452100000|2021-09-24 02:55:00|||||||||1
1632453600000|2021-09-24 03:20:00|||||||||2
1632455400000|2021-09-24 03:50:00|||||||||13
1632455700000|2021-09-24 03:55:00|||||||||1
1632456600000|2021-09-24 04:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|142
1632456900000|2021-09-24 04:15:00|||||||||152
1632457200000|2021-09-24 04:20:00|||||||||45
1632457500000|2021-09-24 04:25:00|||||||||39
1632457800000|2021-09-24 04:30:00|||||||||28
1632459300000|2021-09-24 04:55:00|||||||||18
1632461400000|2021-09-24 05:30:00|||||||||20
1632462000000|2021-09-24 05:40:00|||||||||1
1632462900000|2021-09-24 05:55:00|||||||||3
1632463200000|2021-09-24 06:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|757
1632463500000|2021-09-24 06:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2644
1632463800000|2021-09-24 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2703
1632464100000|2021-09-24 06:15:00|||||||||27
1632464400000|2021-09-24 06:20:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|837
1632464700000|2021-09-24 06:25:00|||||||||269
1632465000000|2021-09-24 06:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2743
1632465300000|2021-09-24 06:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4105
1632465600000|2021-09-24 06:40:00|||||||||18
1632465900000|2021-09-24 06:45:00|||||||||21
1632466200000|2021-09-24 06:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2185
1632466500000|2021-09-24 06:55:00|||||||||1938
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1501
1632467100000|2021-09-24 07:05:00|||||||||56
1632467400000|2021-09-24 07:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1614
1632467700000|2021-09-24 07:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2760
1632468000000|2021-09-24 07:20:00|||||||||839
1632468300000|2021-09-24 07:25:00|||||||||2134
1632468600000|2021-09-24 07:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1964
1632468900000|2021-09-24 07:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1336
1632469200000|2021-09-24 07:40:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|817
1632469500000|2021-09-24 07:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|443
1632469800000|2021-09-24 07:50:00|||||||||612
1632470100000|2021-09-24 07:55:00|||||||||274
1632470400000|2021-09-24 08:00:00|||||||||245
1632470700000|2021-09-24 08:05:00|||||||||2322
1632471000000|2021-09-24 08:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|9772
1632471300000|2021-09-24 08:15:00|||||||||2540
1632471600000|2021-09-24 08:20:00|||||||||931
1632471900000|2021-09-24 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4150
1632472200000|2021-09-24 08:30:00|||||||||453
1632472500000|2021-09-24 08:35:00|||||||||3728
1632472800000|2021-09-24 08:40:00|||||||||1179
1632473100000|2021-09-24 08:45:00|||||||||1441
1632473400000|2021-09-24 08:50:00|||||||||700
1632473700000|2021-09-24 08:55:00|||||||||1376
1632474000000|2021-09-24 09:00:00|||||||||496
1632474300000|2021-09-24 09:05:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3064
1632474600000|2021-09-24 09:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1485
1632474900000|2021-09-24 09:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|2964
1632475200000|2021-09-24 09:20:00|||||||||80
1632475500000|2021-09-24 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1422
1632475800000|2021-09-24 09:30:00|||||||||325
1632476100000|2021-09-24 09:35:00|||||||||204
1632476400000|2021-09-24 09:40:00|||||||||1587
1632476700000|2021-09-24 09:45:00|||||||||341
1632477000000|2021-09-24 09:50:00|||||||||382
1632477300000|2021-09-24 09:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4938
1632477600000|2021-09-24 10:00:00|||||||||451
1632477900000|2021-09-24 10:05:00|||||||||3136
1632478200000|2021-09-24 10:10:00|||||||||392
1632478500000|2021-09-24 10:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2974
1632478800000|2021-09-24 10:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6597
1632479100000|2021-09-24 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4826
1632479400000|2021-09-24 10:30:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|5853
1632479700000|2021-09-24 10:35:00|||||||||755
1632480000000|2021-09-24 10:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|207
1632480300000|2021-09-24 10:45:00|||||||||394
1632480600000|2021-09-24 10:50:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2636
1632480900000|2021-09-24 10:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|547
1632481200000|2021-09-24 11:00:00|||||||||61
1632481500000|2021-09-24 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4085
1632481800000|2021-09-24 11:10:00|||||||||55
1632482100000|2021-09-24 11:15:00|||||||||16
1632482400000|2021-09-24 11:20:00|||||||||386
1632482700000|2021-09-24 11:25:00|||||||||32
1632483000000|2021-09-24 11:30:00|||||||||107
1632483300000|2021-09-24 11:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7353
1632483600000|2021-09-24 11:40:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1032
1632483900000|2021-09-24 11:45:00|||||||||152
1632484200000|2021-09-24 11:50:00|||||||||15
1632484500000|2021-09-24 11:55:00|||||||||57
1632484800000|2021-09-24 12:00:00|||||||||23
1632485100000|2021-09-24 12:05:00|||||||||1824
1632485400000|2021-09-24 12:10:00|||||||||21
1632485700000|2021-09-24 12:15:00|||||||||360
1632486000000|2021-09-24 12:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1322
1632486300000|2021-09-24 12:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|204
1632486600000|2021-09-24 12:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|8398
1632486900000|2021-09-24 12:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3309
1632487200000|2021-09-24 12:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1477
1632487500000|2021-09-24 12:45:00|||||||||2633
1632487800000|2021-09-24 12:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|305
1632488100000|2021-09-24 12:55:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5427
1632488400000|2021-09-24 13:00:00|||||||||756
1632488700000|2021-09-24 13:05:00|||||||||54
1632489000000|2021-09-24 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3011
1632489300000|2021-09-24 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|4456
1632489600000|2021-09-24 13:20:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|856
1632489900000|2021-09-24 13:25:00|||||||||5
1632490200000|2021-09-24 13:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3753
1632490500000|2021-09-24 13:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2837
1632490800000|2021-09-24 13:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2013
1632491100000|2021-09-24 13:45:00|||||||||1724
1632491400000|2021-09-24 13:50:00|||||||||440
1632491700000|2021-09-24 13:55:00|||||||||3172
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|821
1632492300000|2021-09-24 14:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1659
1632492600000|2021-09-24 14:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3401
1632492900000|2021-09-24 14:15:00|||||||||5466
1632493200000|2021-09-24 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1842
1632493500000|2021-09-24 14:25:00|||||||||1423
1632493800000|2021-09-24 14:30:00|||||||||1293
1632494100000|2021-09-24 14:35:00|||||||||178
1632494400000|2021-09-24 14:40:00|||||||||1655
1632494700000|2021-09-24 14:45:00|||||||||82
1632495000000|2021-09-24 14:50:00|||||||||215
1632495300000|2021-09-24 14:55:00|||||||||151
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5195
1632495900000|2021-09-24 15:05:00|||||||||335
1632496200000|2021-09-24 15:10:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5050
1632496500000|2021-09-24 15:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5632
1632496800000|2021-09-24 15:20:00|||||||||37
1632497100000|2021-09-24 15:25:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|4184
1632497400000|2021-09-24 15:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|715
1632497700000|2021-09-24 15:35:00|||||||||1362
1632498000000|2021-09-24 15:40:00|||||||||168
1632498300000|2021-09-24 15:45:00|||||||||17
1632498600000|2021-09-24 15:50:00|||||||||48
1632498900000|2021-09-24 15:55:00|||||||||55
1632499200000|2021-09-24 16:00:00|||||||||607
1632499500000|2021-09-24 16:05:00|||||||||2175
1632499800000|2021-09-24 16:10:00|||||||||1267
1632500100000|2021-09-24 16:15:00|||||||||4
1632500400000|2021-09-24 16:20:00|||||||||2149
1632500700000|2021-09-24 16:25:00|||||||||716
1632501000000|2021-09-24 16:30:00|||||||||8
1632501300000|2021-09-24 16:35:00|||||||||2369
1632501600000|2021-09-24 16:40:00|||||||||6
1632501900000|2021-09-24 16:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1301
1632502200000|2021-09-24 16:50:00|||||||||55
1632502500000|2021-09-24 16:55:00|||||||||163
1632503400000|2021-09-24 17:10:00|||||||||1
1632503700000|2021-09-24 17:15:00|||||||||74
1632507300000|2021-09-24 18:15:00|||||||||1
1632508800000|2021-09-24 18:40:00|||||||||17
1632510600000|2021-09-24 19:10:00|||||||||2
1632511500000|2021-09-24 19:25:00|||||||||8
1632511800000|2021-09-24 19:30:00|||||||||2
1632512100000|2021-09-24 19:35:00|||||||||443
1632513000000|2021-09-24 19:50:00|||||||||202
1632513300000|2021-09-24 19:55:00|||||||||1315
1632442500000|2021-09-24 00:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|69
1632442800000|2021-09-24 00:20:00|11221.5||11221.5||11221.5||11221.5||213
1632443100000|2021-09-24 00:25:00|11221||11221.5||11221.5||11221||164
1632443400000|2021-09-24 00:30:00||11220||11220||11220||11220|78
1632444900000|2021-09-24 00:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|632
1632446400000|2021-09-24 01:20:00|||||||||49
1632447000000|2021-09-24 01:30:00|||||||||2
1632450300000|2021-09-24 02:25:00|||||||||5
1632450600000|2021-09-24 02:30:00|||||||||2
1632451500000|2021-09-24 02:45:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|300
1632452100000|2021-09-24 02:55:00|||||||||1
1632453600000|2021-09-24 03:20:00|||||||||2
1632455400000|2021-09-24 03:50:00|||||||||13
1632455700000|2021-09-24 03:55:00|||||||||1
1632456600000|2021-09-24 04:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|142
1632456900000|2021-09-24 04:15:00|||||||||152
1632457200000|2021-09-24 04:20:00|||||||||45
1632457500000|2021-09-24 04:25:00|||||||||39
1632457800000|2021-09-24 04:30:00|||||||||28
1632459300000|2021-09-24 04:55:00|||||||||18
1632461400000|2021-09-24 05:30:00|||||||||20
1632462000000|2021-09-24 05:40:00|||||||||1
1632462900000|2021-09-24 05:55:00|||||||||3
1632463200000|2021-09-24 06:00:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|757
1632463500000|2021-09-24 06:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2644
1632463800000|2021-09-24 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2703
1632464100000|2021-09-24 06:15:00|||||||||27
1632464400000|2021-09-24 06:20:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|837
1632464700000|2021-09-24 06:25:00|||||||||269
1632465000000|2021-09-24 06:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2743
1632465300000|2021-09-24 06:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4105
1632465600000|2021-09-24 06:40:00|||||||||18
1632465900000|2021-09-24 06:45:00|||||||||21
1632466200000|2021-09-24 06:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2185
1632466500000|2021-09-24 06:55:00|||||||||1938
1632466800000|2021-09-24 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1501
1632467100000|2021-09-24 07:05:00|||||||||56
1632467400000|2021-09-24 07:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1614
1632467700000|2021-09-24 07:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2760
1632468000000|2021-09-24 07:20:00|||||||||839
1632468300000|2021-09-24 07:25:00|||||||||2134
1632468600000|2021-09-24 07:30:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1964
1632468900000|2021-09-24 07:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1336
1632469200000|2021-09-24 07:40:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|817
1632469500000|2021-09-24 07:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|443
1632469800000|2021-09-24 07:50:00|||||||||612
1632470100000|2021-09-24 07:55:00|||||||||274
1632470400000|2021-09-24 08:00:00|||||||||245
1632470700000|2021-09-24 08:05:00|||||||||2322
1632471000000|2021-09-24 08:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|9772
1632471300000|2021-09-24 08:15:00|||||||||2540
1632471600000|2021-09-24 08:20:00|||||||||931
1632471900000|2021-09-24 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4150
1632472200000|2021-09-24 08:30:00|||||||||453
1632472500000|2021-09-24 08:35:00|||||||||3728
1632472800000|2021-09-24 08:40:00|||||||||1179
1632473100000|2021-09-24 08:45:00|||||||||1441
1632473400000|2021-09-24 08:50:00|||||||||700
1632473700000|2021-09-24 08:55:00|||||||||1376
1632474000000|2021-09-24 09:00:00|||||||||496
1632474300000|2021-09-24 09:05:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3064
1632474600000|2021-09-24 09:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1485
1632474900000|2021-09-24 09:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|2964
1632475200000|2021-09-24 09:20:00|||||||||80
1632475500000|2021-09-24 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1422
1632475800000|2021-09-24 09:30:00|||||||||325
1632476100000|2021-09-24 09:35:00|||||||||204
1632476400000|2021-09-24 09:40:00|||||||||1587
1632476700000|2021-09-24 09:45:00|||||||||341
1632477000000|2021-09-24 09:50:00|||||||||382
1632477300000|2021-09-24 09:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4938
1632477600000|2021-09-24 10:00:00|||||||||451
1632477900000|2021-09-24 10:05:00|||||||||3136
1632478200000|2021-09-24 10:10:00|||||||||392
1632478500000|2021-09-24 10:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2974
1632478800000|2021-09-24 10:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6597
1632479100000|2021-09-24 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4826
1632479400000|2021-09-24 10:30:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|5853
1632479700000|2021-09-24 10:35:00|||||||||755
1632480000000|2021-09-24 10:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|207
1632480300000|2021-09-24 10:45:00|||||||||394
1632480600000|2021-09-24 10:50:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|2636
1632480900000|2021-09-24 10:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|547
1632481200000|2021-09-24 11:00:00|||||||||61
1632481500000|2021-09-24 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4085
1632481800000|2021-09-24 11:10:00|||||||||55
1632482100000|2021-09-24 11:15:00|||||||||16
1632482400000|2021-09-24 11:20:00|||||||||386
1632482700000|2021-09-24 11:25:00|||||||||32
1632483000000|2021-09-24 11:30:00|||||||||107
1632483300000|2021-09-24 11:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7353
1632483600000|2021-09-24 11:40:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1032
1632483900000|2021-09-24 11:45:00|||||||||152
1632484200000|2021-09-24 11:50:00|||||||||15
1632484500000|2021-09-24 11:55:00|||||||||57
1632484800000|2021-09-24 12:00:00|||||||||23
1632485100000|2021-09-24 12:05:00|||||||||1824
1632485400000|2021-09-24 12:10:00|||||||||21
1632485700000|2021-09-24 12:15:00|||||||||360
1632486000000|2021-09-24 12:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1322
1632486300000|2021-09-24 12:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|204
1632486600000|2021-09-24 12:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|8398
1632486900000|2021-09-24 12:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3309
1632487200000|2021-09-24 12:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1477
1632487500000|2021-09-24 12:45:00|||||||||2633
1632487800000|2021-09-24 12:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|305
1632488100000|2021-09-24 12:55:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5427
1632488400000|2021-09-24 13:00:00|||||||||756
1632488700000|2021-09-24 13:05:00|||||||||54
1632489000000|2021-09-24 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3011
1632489300000|2021-09-24 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|4456
1632489600000|2021-09-24 13:20:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|856
1632489900000|2021-09-24 13:25:00|||||||||5
1632490200000|2021-09-24 13:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3753
1632490500000|2021-09-24 13:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2837
1632490800000|2021-09-24 13:40:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|2013
1632491100000|2021-09-24 13:45:00|||||||||1724
1632491400000|2021-09-24 13:50:00|||||||||440
1632491700000|2021-09-24 13:55:00|||||||||3172
1632492000000|2021-09-24 14:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|821
1632492300000|2021-09-24 14:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1659
1632492600000|2021-09-24 14:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3401
1632492900000|2021-09-24 14:15:00|||||||||5466
1632493200000|2021-09-24 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1842
1632493500000|2021-09-24 14:25:00|||||||||1423
1632493800000|2021-09-24 14:30:00|||||||||1293
1632494100000|2021-09-24 14:35:00|||||||||178
1632494400000|2021-09-24 14:40:00|||||||||1655
1632494700000|2021-09-24 14:45:00|||||||||82
1632495000000|2021-09-24 14:50:00|||||||||215
1632495300000|2021-09-24 14:55:00|||||||||151
1632495600000|2021-09-24 15:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5195
1632495900000|2021-09-24 15:05:00|||||||||335
1632496200000|2021-09-24 15:10:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5050
1632496500000|2021-09-24 15:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5632
1632496800000|2021-09-24 15:20:00|||||||||37
1632497100000|2021-09-24 15:25:00|11222|11220.5|11222|11220.5|11222.5|11221|11222|11220.5|4184
1632497400000|2021-09-24 15:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|715
1632497700000|2021-09-24 15:35:00|||||||||1362
1632498000000|2021-09-24 15:40:00|||||||||168
1632498300000|2021-09-24 15:45:00|||||||||17
1632498600000|2021-09-24 15:50:00|||||||||48
1632498900000|2021-09-24 15:55:00|||||||||55
1632499200000|2021-09-24 16:00:00|||||||||607
1632499500000|2021-09-24 16:05:00|||||||||2175
1632499800000|2021-09-24 16:10:00|||||||||1267
1632500100000|2021-09-24 16:15:00|||||||||4
1632500400000|2021-09-24 16:20:00|||||||||2149
1632500700000|2021-09-24 16:25:00|||||||||716
1632501000000|2021-09-24 16:30:00|||||||||8
1632501300000|2021-09-24 16:35:00|||||||||2369
1632501600000|2021-09-24 16:40:00|||||||||6
1632501900000|2021-09-24 16:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1301
1632502200000|2021-09-24 16:50:00|||||||||55
1632502500000|2021-09-24 16:55:00|||||||||163
1632503400000|2021-09-24 17:10:00|||||||||1
1632503700000|2021-09-24 17:15:00|||||||||74
1632507300000|2021-09-24 18:15:00|||||||||1
1632508800000|2021-09-24 18:40:00|||||||||17
1632510600000|2021-09-24 19:10:00|||||||||2
1632511500000|2021-09-24 19:25:00|||||||||8
1632511800000|2021-09-24 19:30:00|||||||||2
1632512100000|2021-09-24 19:35:00|||||||||443
1632513000000|2021-09-24 19:50:00|||||||||202
1632513300000|2021-09-24 19:55:00|||||||||1315
1632701700000|2021-09-27 00:15:00|11222.5|11221|11222.5|11221|11223|11221|11222.5|11221|201
1632702000000|2021-09-27 00:20:00|11223||11223||11223||11223||182
1632702600000|2021-09-27 00:30:00|11222.5||11222.5||11222.5||11222.5||0
1632705600000|2021-09-27 01:20:00||11220.5||11221||11221||11220.5|902
1632706800000|2021-09-27 01:40:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|13
1632707100000|2021-09-27 01:45:00|||||||||10
1632708000000|2021-09-27 02:00:00|||||||||1
1632708300000|2021-09-27 02:05:00|||||||||68
1632708900000|2021-09-27 02:15:00|||||||||10
1632709200000|2021-09-27 02:20:00|||||||||1
1632709500000|2021-09-27 02:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|543
1632710100000|2021-09-27 02:35:00|||||||||36
1632711000000|2021-09-27 02:50:00|||||||||1
1632717300000|2021-09-27 04:35:00|||||||||58
1632717600000|2021-09-27 04:40:00|||||||||20
1632719700000|2021-09-27 05:15:00|||||||||31
1632720000000|2021-09-27 05:20:00|||||||||39
1632722100000|2021-09-27 05:55:00|11223|11221.5|11223|11221.5|11223.5|11221.5|11223|11221.5|335
1632722400000|2021-09-27 06:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|856
1632722700000|2021-09-27 06:05:00|||||||||460
1632723000000|2021-09-27 06:10:00|||||||||215
1632723300000|2021-09-27 06:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|666
1632723600000|2021-09-27 06:20:00|||||||||151
1632723900000|2021-09-27 06:25:00|||||||||264
1632724200000|2021-09-27 06:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|231
1632724500000|2021-09-27 06:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|350
1632724800000|2021-09-27 06:40:00|||||||||119
1632725100000|2021-09-27 06:45:00|||||||||97
1632725400000|2021-09-27 06:50:00|||||||||226
1632725700000|2021-09-27 06:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|721
1632726000000|2021-09-27 07:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|480
1632726300000|2021-09-27 07:05:00|||||||||195
1632726600000|2021-09-27 07:10:00|||||||||377
1632726900000|2021-09-27 07:15:00|||||||||331
1632727200000|2021-09-27 07:20:00|||||||||123
1632727500000|2021-09-27 07:25:00|||||||||204
1632727800000|2021-09-27 07:30:00|||||||||366
1632728100000|2021-09-27 07:35:00|||||||||974
1632728400000|2021-09-27 07:40:00|||||||||2664
1632728700000|2021-09-27 07:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3439
1632729000000|2021-09-27 07:50:00|||||||||3760
1632729300000|2021-09-27 07:55:00|11221.5|11220|11221.5|11220|11221.5|11220.5|11221.5|11220|3393
1632729600000|2021-09-27 08:00:00|||||||||1817
1632729900000|2021-09-27 08:05:00|||||||||202
1632730200000|2021-09-27 08:10:00|||||||||3145
1632730500000|2021-09-27 08:15:00|||||||||1298
1632730800000|2021-09-27 08:20:00|||||||||419
1632731100000|2021-09-27 08:25:00|||||||||2753
1632731400000|2021-09-27 08:30:00|||||||||379
1632731700000|2021-09-27 08:35:00|||||||||3897
1632732000000|2021-09-27 08:40:00|||||||||495
1632732300000|2021-09-27 08:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2637
1632732600000|2021-09-27 08:50:00|||||||||1153
1632732900000|2021-09-27 08:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|517
1632733200000|2021-09-27 09:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1029
1632733500000|2021-09-27 09:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|800
1632733800000|2021-09-27 09:10:00|||||||||580
1632734100000|2021-09-27 09:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|621
1632734400000|2021-09-27 09:20:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1034
1632734700000|2021-09-27 09:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|822
1632735000000|2021-09-27 09:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3157
1632735300000|2021-09-27 09:35:00|||||||||2781
1632735600000|2021-09-27 09:40:00|||||||||228
1632735900000|2021-09-27 09:45:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|3316
1632736200000|2021-09-27 09:50:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|623
1632736500000|2021-09-27 09:55:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|1025
1632736800000|2021-09-27 10:00:00|||||||||155
1632737100000|2021-09-27 10:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|771
1632737400000|2021-09-27 10:10:00|||||||||275
1632737700000|2021-09-27 10:15:00|||||||||114
1632738000000|2021-09-27 10:20:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|670
1632738300000|2021-09-27 10:25:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|788
1632738600000|2021-09-27 10:30:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3227
1632738900000|2021-09-27 10:35:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2249
1632739200000|2021-09-27 10:40:00|||||||||73
1632739500000|2021-09-27 10:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1807
1632739800000|2021-09-27 10:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|734
1632740100000|2021-09-27 10:55:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1427
1632740400000|2021-09-27 11:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1061
1632740700000|2021-09-27 11:05:00|||||||||471
1632741000000|2021-09-27 11:10:00|||||||||162
1632741300000|2021-09-27 11:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2077
1632741600000|2021-09-27 11:20:00|||||||||468
1632741900000|2021-09-27 11:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1876
1632742200000|2021-09-27 11:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1075
1632742500000|2021-09-27 11:35:00|||||||||30
1632742800000|2021-09-27 11:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1013
1632743100000|2021-09-27 11:45:00|||||||||65
1632743400000|2021-09-27 11:50:00|||||||||93
1632743700000|2021-09-27 11:55:00|||||||||47
1632744000000|2021-09-27 12:00:00|||||||||109
1632744300000|2021-09-27 12:05:00|||||||||177
1632744600000|2021-09-27 12:10:00|||||||||39
1632744900000|2021-09-27 12:15:00|||||||||383
1632745200000|2021-09-27 12:20:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|13976
1632745500000|2021-09-27 12:25:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|7046
1632745800000|2021-09-27 12:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|2189
1632746100000|2021-09-27 12:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|1176
1632746400000|2021-09-27 12:40:00|||||||||174
1632746700000|2021-09-27 12:45:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2379
1632747000000|2021-09-27 12:50:00|||||||||101
1632747300000|2021-09-27 12:55:00|||||||||258
1632747600000|2021-09-27 13:00:00|||||||||448
1632747900000|2021-09-27 13:05:00|||||||||232
1632748200000|2021-09-27 13:10:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|7630
1632748500000|2021-09-27 13:15:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|6141
1632748800000|2021-09-27 13:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2995
1632749100000|2021-09-27 13:25:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|2875
1632749400000|2021-09-27 13:30:00|||||||||16
1632749700000|2021-09-27 13:35:00|||||||||344
1632750000000|2021-09-27 13:40:00|||||||||87
1632750300000|2021-09-27 13:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|6997
1632750600000|2021-09-27 13:50:00|||||||||379
1632750900000|2021-09-27 13:55:00|||||||||249
1632751200000|2021-09-27 14:00:00|||||||||925
1632751500000|2021-09-27 14:05:00|||||||||478
1632751800000|2021-09-27 14:10:00|||||||||742
1632752100000|2021-09-27 14:15:00|||||||||625
1632752400000|2021-09-27 14:20:00|||||||||422
1632752700000|2021-09-27 14:25:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|11914
1632753000000|2021-09-27 14:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|5347
1632753300000|2021-09-27 14:35:00|||||||||277
1632753600000|2021-09-27 14:40:00|||||||||172
1632753900000|2021-09-27 14:45:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7903
1632754200000|2021-09-27 14:50:00|||||||||142
1632754500000|2021-09-27 14:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1609
1632754800000|2021-09-27 15:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|4526
1632755100000|2021-09-27 15:05:00|||||||||2119
1632755400000|2021-09-27 15:10:00|||||||||2420
1632755700000|2021-09-27 15:15:00|||||||||1329
1632756000000|2021-09-27 15:20:00|||||||||1979
1632756300000|2021-09-27 15:25:00|||||||||373
1632756600000|2021-09-27 15:30:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|996
1632756900000|2021-09-27 15:35:00|||||||||133
1632757200000|2021-09-27 15:40:00|||||||||98
1632757500000|2021-09-27 15:45:00|||||||||59
1632757800000|2021-09-27 15:50:00|||||||||104
1632758100000|2021-09-27 15:55:00|||||||||251
1632758400000|2021-09-27 16:00:00|||||||||52
1632758700000|2021-09-27 16:05:00|||||||||111
1632759000000|2021-09-27 16:10:00|||||||||93
1632759300000|2021-09-27 16:15:00|||||||||401
1632759600000|2021-09-27 16:20:00|||||||||4355
1632759900000|2021-09-27 16:25:00|||||||||79
1632760200000|2021-09-27 16:30:00|||||||||74
1632760500000|2021-09-27 16:35:00|||||||||91
1632760800000|2021-09-27 16:40:00|||||||||44
1632761100000|2021-09-27 16:45:00|||||||||134
1632761400000|2021-09-27 16:50:00|||||||||392
1632761700000|2021-09-27 16:55:00|||||||||251
1632762000000|2021-09-27 17:00:00|||||||||776
1632762300000|2021-09-27 17:05:00|||||||||23
1632762600000|2021-09-27 17:10:00|||||||||31
1632762900000|2021-09-27 17:15:00|||||||||15
1632763200000|2021-09-27 17:20:00|||||||||20
1632763500000|2021-09-27 17:25:00|||||||||18
1632763800000|2021-09-27 17:30:00|||||||||11
1632764100000|2021-09-27 17:35:00|||||||||17
1632764400000|2021-09-27 17:40:00|||||||||218
1632764700000|2021-09-27 17:45:00|||||||||6
1632765000000|2021-09-27 17:50:00|||||||||22
1632765300000|2021-09-27 17:55:00|||||||||8
1632765600000|2021-09-27 18:00:00|||||||||8
1632765900000|2021-09-27 18:05:00|||||||||7
1632766200000|2021-09-27 18:10:00|||||||||7
1632766500000|2021-09-27 18:15:00|||||||||3
1632766800000|2021-09-27 18:20:00|||||||||4
1632767100000|2021-09-27 18:25:00|||||||||4
1632767400000|2021-09-27 18:30:00|||||||||5
1632767700000|2021-09-27 18:35:00|||||||||5
1632768000000|2021-09-27 18:40:00|||||||||4
1632768300000|2021-09-27 18:45:00|||||||||3
1632768600000|2021-09-27 18:50:00|||||||||7
1632768900000|2021-09-27 18:55:00|||||||||10
1632769200000|2021-09-27 19:00:00|||||||||40
1632769500000|2021-09-27 19:05:00|||||||||3
1632769800000|2021-09-27 19:10:00|||||||||3
1632770100000|2021-09-27 19:15:00|||||||||14
1632770400000|2021-09-27 19:20:00|||||||||6
1632770700000|2021-09-27 19:25:00|||||||||5
1632771000000|2021-09-27 19:30:00|||||||||7
1632771300000|2021-09-27 19:35:00|||||||||5
1632771600000|2021-09-27 19:40:00|||||||||56
1632771900000|2021-09-27 19:45:00|||||||||56
1632772200000|2021-09-27 19:50:00|||||||||308
1632772500000|2021-09-27 19:55:00|||||||||347
1632788100000|2021-09-28 00:15:00|||||||||27
1632792000000|2021-09-28 01:20:00|||||||||1
1632794700000|2021-09-28 02:05:00|||||||||3
1632795000000|2021-09-28 02:10:00|||||||||13
1632797100000|2021-09-28 02:45:00|||||||||1
1632797700000|2021-09-28 02:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|422
1632798600000|2021-09-28 03:10:00|||||||||1
1632799200000|2021-09-28 03:20:00|||||||||1
1632799500000|2021-09-28 03:25:00|||||||||1
1632800100000|2021-09-28 03:35:00|||||||||1
1632807000000|2021-09-28 05:30:00|||||||||38
1632808500000|2021-09-28 05:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|483
1632808800000|2021-09-28 06:00:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|1389
1632809100000|2021-09-28 06:05:00|||||||||223
1632809400000|2021-09-28 06:10:00|||||||||290
1632809700000|2021-09-28 06:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|452
1632810000000|2021-09-28 06:20:00|||||||||322
1632810300000|2021-09-28 06:25:00|||||||||178
1632810600000|2021-09-28 06:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|395
1632810900000|2021-09-28 06:35:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2508
1632811200000|2021-09-28 06:40:00|||||||||359
1632811500000|2021-09-28 06:45:00|||||||||812
1632811800000|2021-09-28 06:50:00|||||||||232
1632812100000|2021-09-28 06:55:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|3722
1632812400000|2021-09-28 07:00:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|3148
1632812700000|2021-09-28 07:05:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|673
1632813000000|2021-09-28 07:10:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|4484
1632813300000|2021-09-28 07:15:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|799
1632813600000|2021-09-28 07:20:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|404
1632813900000|2021-09-28 07:25:00|||||||||270
1632814200000|2021-09-28 07:30:00|||||||||1823
1632814500000|2021-09-28 07:35:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|3256
1632814800000|2021-09-28 07:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|7325
1632815100000|2021-09-28 07:45:00|||||||||3616
1632815400000|2021-09-28 07:50:00|||||||||2426
1632815700000|2021-09-28 07:55:00|||||||||668
1632816000000|2021-09-28 08:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2127
1632816300000|2021-09-28 08:05:00|||||||||1037
1632816600000|2021-09-28 08:10:00|||||||||1143
1632816900000|2021-09-28 08:15:00|||||||||684
1632817200000|2021-09-28 08:20:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|5578
1632817500000|2021-09-28 08:25:00|||||||||1056
1632817800000|2021-09-28 08:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|539
1632818100000|2021-09-28 08:35:00|||||||||1546
1632818400000|2021-09-28 08:40:00|||||||||4821
1632818700000|2021-09-28 08:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2769
1632819000000|2021-09-28 08:50:00|||||||||513
1632819300000|2021-09-28 08:55:00|||||||||3008
1632819600000|2021-09-28 09:00:00|||||||||632
1632819900000|2021-09-28 09:05:00|||||||||1725
1632820200000|2021-09-28 09:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|2662
1632820500000|2021-09-28 09:15:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3124
1632820800000|2021-09-28 09:20:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|858
1632821100000|2021-09-28 09:25:00|||||||||2145
1632821400000|2021-09-28 09:30:00|||||||||554
1632821700000|2021-09-28 09:35:00|||||||||633
1632822000000|2021-09-28 09:40:00|||||||||609
1632822300000|2021-09-28 09:45:00|||||||||516
1632822600000|2021-09-28 09:50:00|||||||||668
1632822900000|2021-09-28 09:55:00|||||||||578
1632823200000|2021-09-28 10:00:00|||||||||364
1632823500000|2021-09-28 10:05:00|||||||||1497
1632823800000|2021-09-28 10:10:00|||||||||1336
1632824100000|2021-09-28 10:15:00|||||||||207
1632824400000|2021-09-28 10:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5358
1632824700000|2021-09-28 10:25:00|||||||||5259
1632825000000|2021-09-28 10:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|481
1632825300000|2021-09-28 10:35:00|||||||||2777
1632825600000|2021-09-28 10:40:00|||||||||2720
1632825900000|2021-09-28 10:45:00|||||||||210
1632826200000|2021-09-28 10:50:00|||||||||553
1632826500000|2021-09-28 10:55:00|||||||||225
1632826800000|2021-09-28 11:00:00|||||||||477
1632827100000|2021-09-28 11:05:00|||||||||2401
1632827400000|2021-09-28 11:10:00|||||||||204
1632827700000|2021-09-28 11:15:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1872
1632828000000|2021-09-28 11:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|6344
1632828300000|2021-09-28 11:25:00|||||||||855
1632828600000|2021-09-28 11:30:00|||||||||758
1632828900000|2021-09-28 11:35:00|||||||||331
1632829200000|2021-09-28 11:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|3003
1632829500000|2021-09-28 11:45:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|943
1632829800000|2021-09-28 11:50:00|||||||||2054
1632830100000|2021-09-28 11:55:00|||||||||152
1632830400000|2021-09-28 12:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|6436
1632830700000|2021-09-28 12:05:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|674
1632831000000|2021-09-28 12:10:00|||||||||30
1632831300000|2021-09-28 12:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1650
1632831600000|2021-09-28 12:20:00|||||||||798
1632831900000|2021-09-28 12:25:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1498
1632832200000|2021-09-28 12:30:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|843
1632832500000|2021-09-28 12:35:00|||||||||207
1632832800000|2021-09-28 12:40:00|||||||||87
1632833100000|2021-09-28 12:45:00|||||||||737
1632833400000|2021-09-28 12:50:00|||||||||91
1632833700000|2021-09-28 12:55:00|||||||||185
1632834000000|2021-09-28 13:00:00|||||||||1760
1632834300000|2021-09-28 13:05:00|||||||||960
1632834600000|2021-09-28 13:10:00|||||||||419
1632834900000|2021-09-28 13:15:00|||||||||19
1632835200000|2021-09-28 13:20:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2979
1632835500000|2021-09-28 13:25:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1743
1632835800000|2021-09-28 13:30:00|||||||||2494
1632836100000|2021-09-28 13:35:00|||||||||3002
1632836400000|2021-09-28 13:40:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|4970
1632836700000|2021-09-28 13:45:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|5376
1632837000000|2021-09-28 13:50:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|4093
1632837300000|2021-09-28 13:55:00|||||||||583
1632837600000|2021-09-28 14:00:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|110
1632837900000|2021-09-28 14:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|3260
1632838200000|2021-09-28 14:10:00|||||||||2064
1632838500000|2021-09-28 14:15:00|11219|11217.5|11219.5|11218|11220|11218.5|11219|11217.5|20750
1632838800000|2021-09-28 14:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|2342
1632839100000|2021-09-28 14:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5677
1632839400000|2021-09-28 14:30:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|4035
1632839700000|2021-09-28 14:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3170
1632840000000|2021-09-28 14:40:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|4394
1632840300000|2021-09-28 14:45:00|||||||||5299
1632840600000|2021-09-28 14:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|622
1632840900000|2021-09-28 14:55:00|||||||||1644
1632841200000|2021-09-28 15:00:00|||||||||1215
1632841500000|2021-09-28 15:05:00|||||||||3276
1632841800000|2021-09-28 15:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1767
1632842100000|2021-09-28 15:15:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|2312
1632842400000|2021-09-28 15:20:00|||||||||2461
1632842700000|2021-09-28 15:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|780
1632843000000|2021-09-28 15:30:00|||||||||475
1632843300000|2021-09-28 15:35:00|||||||||55
1632843600000|2021-09-28 15:40:00|||||||||363
1632843900000|2021-09-28 15:45:00|||||||||2636
1632844200000|2021-09-28 15:50:00|||||||||5072
1632844500000|2021-09-28 15:55:00|||||||||52
1632844800000|2021-09-28 16:00:00|||||||||107
1632845100000|2021-09-28 16:05:00|||||||||85
1632845400000|2021-09-28 16:10:00|||||||||45
1632845700000|2021-09-28 16:15:00|||||||||257
1632846000000|2021-09-28 16:20:00|||||||||78
1632846300000|2021-09-28 16:25:00|||||||||70
1632846600000|2021-09-28 16:30:00|||||||||28
1632846900000|2021-09-28 16:35:00|||||||||127
1632847200000|2021-09-28 16:40:00|||||||||20
1632847500000|2021-09-28 16:45:00|||||||||268
1632847800000|2021-09-28 16:50:00|||||||||165
1632848100000|2021-09-28 16:55:00|||||||||84
1632848400000|2021-09-28 17:00:00|||||||||17
1632848700000|2021-09-28 17:05:00|||||||||13
1632849000000|2021-09-28 17:10:00|||||||||143
1632849300000|2021-09-28 17:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2302
1632849600000|2021-09-28 17:20:00|||||||||17
1632849900000|2021-09-28 17:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3225
1632850200000|2021-09-28 17:30:00|||||||||15
1632850500000|2021-09-28 17:35:00|||||||||4
1632852000000|2021-09-28 18:00:00|||||||||7
1632852300000|2021-09-28 18:05:00|||||||||190
1632853500000|2021-09-28 18:25:00|||||||||19
1632854400000|2021-09-28 18:40:00|||||||||6
1632855600000|2021-09-28 19:00:00|||||||||11
1632857400000|2021-09-28 19:30:00|||||||||14
1632858000000|2021-09-28 19:40:00|||||||||55
1632858600000|2021-09-28 19:50:00|||||||||156
1632858900000|2021-09-28 19:55:00|||||||||246
1632874500000|2021-09-29 00:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|353
1632875100000|2021-09-29 00:25:00|||||||||1
1632875700000|2021-09-29 00:35:00|||||||||1
1632878700000|2021-09-29 01:25:00|||||||||1
1632879300000|2021-09-29 01:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|195
1632880200000|2021-09-29 01:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|490
1632880500000|2021-09-29 01:55:00|||||||||429
1632880800000|2021-09-29 02:00:00|||||||||404
1632882000000|2021-09-29 02:20:00|||||||||17
1632882300000|2021-09-29 02:25:00|||||||||1
1632882900000|2021-09-29 02:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|171
1632883500000|2021-09-29 02:45:00|||||||||1
1632884400000|2021-09-29 03:00:00|||||||||1
1632884700000|2021-09-29 03:05:00|||||||||10
1632885000000|2021-09-29 03:10:00|||||||||1
1632888000000|2021-09-29 04:00:00|||||||||1
1632889200000|2021-09-29 04:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|331
1632889500000|2021-09-29 04:25:00|11222.5||11222||11222.5||11222||0
1632890100000|2021-09-29 04:35:00|||||||||1
1632890400000|2021-09-29 04:40:00|11222.5||11222.5||11222.5||11222.5||0
1632892800000|2021-09-29 05:20:00|11222||11222||11222||11222||5
1632894300000|2021-09-29 05:45:00|||||||||8
1632894900000|2021-09-29 05:55:00|||||||||1
1632895200000|2021-09-29 06:00:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1118
1632895500000|2021-09-29 06:05:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1585
1632895800000|2021-09-29 06:10:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1716
1632896100000|2021-09-29 06:15:00|||||||||6
1632896400000|2021-09-29 06:20:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|404
1632896700000|2021-09-29 06:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1041
1632897000000|2021-09-29 06:30:00|||||||||1695
1632897300000|2021-09-29 06:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|6044
1632897600000|2021-09-29 06:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1911
1632897900000|2021-09-29 06:45:00|||||||||1092
1632898200000|2021-09-29 06:50:00|||||||||1588
1632898500000|2021-09-29 06:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3220
1632898800000|2021-09-29 07:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3176
1632899100000|2021-09-29 07:05:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|7949
1632899400000|2021-09-29 07:10:00|||||||||379
1632899700000|2021-09-29 07:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|7777
1632900000000|2021-09-29 07:20:00|||||||||867
1632900300000|2021-09-29 07:25:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1582
1632900600000|2021-09-29 07:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1851
1632900900000|2021-09-29 07:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1242
1632901200000|2021-09-29 07:40:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5153
1632901500000|2021-09-29 07:45:00|||||||||371
1632901800000|2021-09-29 07:50:00|||||||||9108
1632902100000|2021-09-29 07:55:00|||||||||431
1632902400000|2021-09-29 08:00:00|||||||||413
1632902700000|2021-09-29 08:05:00|||||||||448
1632903000000|2021-09-29 08:10:00|||||||||1412
1632903300000|2021-09-29 08:15:00|||||||||447
1632903600000|2021-09-29 08:20:00|||||||||661
1632903900000|2021-09-29 08:25:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|880
1632904200000|2021-09-29 08:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1221
1632904500000|2021-09-29 08:35:00|||||||||1088
1632904800000|2021-09-29 08:40:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3180
1632905100000|2021-09-29 08:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|2305
1632905400000|2021-09-29 08:50:00|||||||||512
1632905700000|2021-09-29 08:55:00|||||||||3109
1632906000000|2021-09-29 09:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3105
1632906300000|2021-09-29 09:05:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1497
1632906600000|2021-09-29 09:10:00|||||||||382
1632906900000|2021-09-29 09:15:00|||||||||400
1632907200000|2021-09-29 09:20:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3366
1632907500000|2021-09-29 09:25:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4042
1632907800000|2021-09-29 09:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1484
1632908100000|2021-09-29 09:35:00|||||||||677
1632908400000|2021-09-29 09:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3418
1632908700000|2021-09-29 09:45:00|||||||||3021
1632909000000|2021-09-29 09:50:00|||||||||4150
1632909300000|2021-09-29 09:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|6448
1632909600000|2021-09-29 10:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|7254
1632909900000|2021-09-29 10:05:00|||||||||1202
1632910200000|2021-09-29 10:10:00|||||||||448
1632910500000|2021-09-29 10:15:00|||||||||524
1632910800000|2021-09-29 10:20:00|||||||||571
1632911100000|2021-09-29 10:25:00|||||||||5143
1632911400000|2021-09-29 10:30:00|||||||||666
1632911700000|2021-09-29 10:35:00|||||||||1275
1632912000000|2021-09-29 10:40:00|||||||||1572
1632912300000|2021-09-29 10:45:00|||||||||418
1632912600000|2021-09-29 10:50:00|||||||||410
1632912900000|2021-09-29 10:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|543
1632913200000|2021-09-29 11:00:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|11712
1632913500000|2021-09-29 11:05:00|||||||||771
1632913800000|2021-09-29 11:10:00|||||||||269
1632914100000|2021-09-29 11:15:00|||||||||46
1632914400000|2021-09-29 11:20:00|||||||||3893
1632914700000|2021-09-29 11:25:00|||||||||951
1632915000000|2021-09-29 11:30:00|||||||||1175
1632915300000|2021-09-29 11:35:00|||||||||89
1632915600000|2021-09-29 11:40:00|||||||||1036
1632915900000|2021-09-29 11:45:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|6124
1632916200000|2021-09-29 11:50:00|||||||||142
1632916500000|2021-09-29 11:55:00|||||||||48
1632916800000|2021-09-29 12:00:00|||||||||567
1632917100000|2021-09-29 12:05:00|||||||||282
1632917400000|2021-09-29 12:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|5117
1632917700000|2021-09-29 12:15:00|||||||||842
1632918000000|2021-09-29 12:20:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|878
1632918300000|2021-09-29 12:25:00|||||||||131
1632918600000|2021-09-29 12:30:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3212
1632918900000|2021-09-29 12:35:00|||||||||201
1632919200000|2021-09-29 12:40:00|||||||||120
1632919500000|2021-09-29 12:45:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3929
1632919800000|2021-09-29 12:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2831
1632920100000|2021-09-29 12:55:00|||||||||30
1632920400000|2021-09-29 13:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2406
1632920700000|2021-09-29 13:05:00|||||||||1711
1632921000000|2021-09-29 13:10:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1839
1632921300000|2021-09-29 13:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|176
1632921600000|2021-09-29 13:20:00|||||||||237
1632921900000|2021-09-29 13:25:00|||||||||2560
1632922200000|2021-09-29 13:30:00|||||||||311
1632922500000|2021-09-29 13:35:00|||||||||1205
1632922800000|2021-09-29 13:40:00|||||||||129
1632923100000|2021-09-29 13:45:00|||||||||242
1632923400000|2021-09-29 13:50:00|||||||||394
1632923700000|2021-09-29 13:55:00|||||||||959
1632924000000|2021-09-29 14:00:00|||||||||399
1632924300000|2021-09-29 14:05:00|||||||||674
1632924600000|2021-09-29 14:10:00|||||||||131
1632924900000|2021-09-29 14:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|2187
1632925200000|2021-09-29 14:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1845
1632925500000|2021-09-29 14:25:00|||||||||5889
1632925800000|2021-09-29 14:30:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1101
1632926100000|2021-09-29 14:35:00|||||||||272
1632926400000|2021-09-29 14:40:00|||||||||221
1632926700000|2021-09-29 14:45:00|||||||||589
1632927000000|2021-09-29 14:50:00|||||||||3021
1632927300000|2021-09-29 14:55:00|||||||||309
1632927600000|2021-09-29 15:00:00|||||||||1398
1632927900000|2021-09-29 15:05:00|||||||||1255
1632928200000|2021-09-29 15:10:00|||||||||1436
1632928500000|2021-09-29 15:15:00|||||||||2377
1632928800000|2021-09-29 15:20:00|||||||||708
1632929100000|2021-09-29 15:25:00|||||||||1664
1632929400000|2021-09-29 15:30:00|||||||||4077
1632929700000|2021-09-29 15:35:00|||||||||116
1632930000000|2021-09-29 15:40:00|||||||||138
1632930300000|2021-09-29 15:45:00|||||||||253
1632930600000|2021-09-29 15:50:00|||||||||69
1632930900000|2021-09-29 15:55:00|||||||||180
1632931200000|2021-09-29 16:00:00|||||||||84
1632931500000|2021-09-29 16:05:00|||||||||58
1632931800000|2021-09-29 16:10:00|||||||||94
1632932100000|2021-09-29 16:15:00|||||||||653
1632932400000|2021-09-29 16:20:00|||||||||129
1632932700000|2021-09-29 16:25:00|||||||||242
1632933000000|2021-09-29 16:30:00|||||||||58
1632933300000|2021-09-29 16:35:00|||||||||38
1632933600000|2021-09-29 16:40:00|||||||||1590
1632933900000|2021-09-29 16:45:00|||||||||181
1632934200000|2021-09-29 16:50:00|||||||||100
1632934500000|2021-09-29 16:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|345
1632934800000|2021-09-29 17:00:00|||||||||53
1632935400000|2021-09-29 17:10:00|||||||||438
1632935700000|2021-09-29 17:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|498
1632936300000|2021-09-29 17:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|736
1632936600000|2021-09-29 17:30:00|||||||||106
1632938400000|2021-09-29 18:00:00|||||||||3
1632938700000|2021-09-29 18:05:00|||||||||1
1632939600000|2021-09-29 18:20:00|||||||||16
1632939900000|2021-09-29 18:25:00|||||||||1
1632942900000|2021-09-29 19:15:00|||||||||10
1632943200000|2021-09-29 19:20:00|||||||||18
1632943500000|2021-09-29 19:25:00|||||||||2
1632943800000|2021-09-29 19:30:00|||||||||34
1632944100000|2021-09-29 19:35:00|||||||||27
1632944400000|2021-09-29 19:40:00|||||||||8
1632945000000|2021-09-29 19:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|222
1632945300000|2021-09-29 19:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|862
1632960900000|2021-09-30 00:15:00|11220.5|11220|11221|11219.5|11221.5|11220|11220.5|11219.5|390
1632961200000|2021-09-30 00:20:00|||||||||27
1632962400000|2021-09-30 00:40:00|11221.5||11221.5||11221.5||11221.5||128
1632962700000|2021-09-30 00:45:00||11220||11220||11220||11220|0
1632963000000|2021-09-30 00:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1
1632964800000|2021-09-30 01:20:00|||||||||4
1632965100000|2021-09-30 01:25:00|||||||||3
1632969300000|2021-09-30 02:35:00|||||||||5
1632974100000|2021-09-30 03:55:00|||||||||3
1632974400000|2021-09-30 04:00:00|||||||||1
1632976200000|2021-09-30 04:30:00|||||||||2
1632981300000|2021-09-30 05:55:00|||||||||16
1632981600000|2021-09-30 06:00:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|719
1632981900000|2021-09-30 06:05:00|||||||||177
1632982200000|2021-09-30 06:10:00|||||||||170
1632982500000|2021-09-30 06:15:00|||||||||123
1632982800000|2021-09-30 06:20:00|||||||||603
1632983100000|2021-09-30 06:25:00|||||||||415
1632983400000|2021-09-30 06:30:00|||||||||347
1632983700000|2021-09-30 06:35:00|||||||||1131
1632984000000|2021-09-30 06:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|2322
1632984300000|2021-09-30 06:45:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|4762
1632984600000|2021-09-30 06:50:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4304
1632984900000|2021-09-30 06:55:00|||||||||2998
1632985200000|2021-09-30 07:00:00|||||||||885
1632985500000|2021-09-30 07:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|3421
1632985800000|2021-09-30 07:10:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2129
1632986100000|2021-09-30 07:15:00|||||||||1950
1632986400000|2021-09-30 07:20:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|450
1632986700000|2021-09-30 07:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|629
1632987000000|2021-09-30 07:30:00|||||||||1005
1632987300000|2021-09-30 07:35:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3157
1632987600000|2021-09-30 07:40:00|||||||||130
1632987900000|2021-09-30 07:45:00|||||||||315
1632988200000|2021-09-30 07:50:00||11219||11219.5||11219.5||11219|884
1632988500000|2021-09-30 07:55:00|||||||||667
1632988800000|2021-09-30 08:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1507
1632989100000|2021-09-30 08:05:00|||||||||843
1632989400000|2021-09-30 08:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1736
1632989700000|2021-09-30 08:15:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|885
1632990000000|2021-09-30 08:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|5845
1632990300000|2021-09-30 08:25:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3416
1632990600000|2021-09-30 08:30:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|3396
1632990900000|2021-09-30 08:35:00|||||||||123
1632991200000|2021-09-30 08:40:00|||||||||130
1632991500000|2021-09-30 08:45:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|4007
1632991800000|2021-09-30 08:50:00|||||||||1232
1632992100000|2021-09-30 08:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|746
1632992400000|2021-09-30 09:00:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2657
1632992700000|2021-09-30 09:05:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|835
1632993000000|2021-09-30 09:10:00|||||||||2362
1632993300000|2021-09-30 09:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5356
1632993600000|2021-09-30 09:20:00|||||||||75
1632993900000|2021-09-30 09:25:00|||||||||4130
1632994200000|2021-09-30 09:30:00|||||||||384
1632994500000|2021-09-30 09:35:00|||||||||122
1632994800000|2021-09-30 09:40:00|||||||||344
1632995100000|2021-09-30 09:45:00|||||||||576
1632995400000|2021-09-30 09:50:00|||||||||145
1632995700000|2021-09-30 09:55:00|||||||||1223
1632996000000|2021-09-30 10:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|8732
1632996300000|2021-09-30 10:05:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|11798
1632996600000|2021-09-30 10:10:00|||||||||3
1632996900000|2021-09-30 10:15:00|||||||||217
1632997200000|2021-09-30 10:20:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|5064
1632997500000|2021-09-30 10:25:00|||||||||570
1632997800000|2021-09-30 10:30:00|||||||||297
1632998100000|2021-09-30 10:35:00|||||||||79
1632998400000|2021-09-30 10:40:00|||||||||220
1632998700000|2021-09-30 10:45:00|||||||||95
1632999000000|2021-09-30 10:50:00|||||||||82
1632999300000|2021-09-30 10:55:00|||||||||117
1632999600000|2021-09-30 11:00:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|518
1632999900000|2021-09-30 11:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|57
1633000200000|2021-09-30 11:10:00|||||||||613
1633000500000|2021-09-30 11:15:00|||||||||48
1633000800000|2021-09-30 11:20:00|||||||||8
1633001100000|2021-09-30 11:25:00|||||||||39
1633001400000|2021-09-30 11:30:00|||||||||6
1633001700000|2021-09-30 11:35:00|||||||||5
1633002000000|2021-09-30 11:40:00|||||||||183
1633002300000|2021-09-30 11:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2030
1633002600000|2021-09-30 11:50:00|||||||||112
1633002900000|2021-09-30 11:55:00|||||||||891
1633003200000|2021-09-30 12:00:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|5464
1633003500000|2021-09-30 12:05:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2811
1633003800000|2021-09-30 12:10:00|||||||||67
1633004100000|2021-09-30 12:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|4888
1633004400000|2021-09-30 12:20:00|||||||||190
1633004700000|2021-09-30 12:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1591
1633005000000|2021-09-30 12:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3013
1633005300000|2021-09-30 12:35:00|||||||||1288
1633005600000|2021-09-30 12:40:00|||||||||277
1633005900000|2021-09-30 12:45:00|||||||||267
1633006200000|2021-09-30 12:50:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3853
1633006500000|2021-09-30 12:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|4891
1633006800000|2021-09-30 13:00:00|||||||||1565
1633007100000|2021-09-30 13:05:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|623
1633007400000|2021-09-30 13:10:00|||||||||214
1633007700000|2021-09-30 13:15:00|||||||||647
1633008000000|2021-09-30 13:20:00|||||||||34
1633008300000|2021-09-30 13:25:00|||||||||1435
1633008600000|2021-09-30 13:30:00|||||||||411
1633008900000|2021-09-30 13:35:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|7354
1633009200000|2021-09-30 13:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1047
1633009500000|2021-09-30 13:45:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|3725
1633009800000|2021-09-30 13:50:00|||||||||380
1633010100000|2021-09-30 13:55:00|||||||||2584
1633010400000|2021-09-30 14:00:00|||||||||439
1633010700000|2021-09-30 14:05:00|||||||||200
1633011000000|2021-09-30 14:10:00|||||||||627
1633011300000|2021-09-30 14:15:00|||||||||736
1633011600000|2021-09-30 14:20:00|||||||||852
1633011900000|2021-09-30 14:25:00|||||||||975
1633012200000|2021-09-30 14:30:00|||||||||213
1633012500000|2021-09-30 14:35:00|||||||||302
1633012800000|2021-09-30 14:40:00|||||||||111
1633013100000|2021-09-30 14:45:00|||||||||352
1633013400000|2021-09-30 14:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|8506
1633013700000|2021-09-30 14:55:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|2269
1633014000000|2021-09-30 15:00:00|||||||||1329
1633014300000|2021-09-30 15:05:00|||||||||965
1633014600000|2021-09-30 15:10:00|||||||||6847
1633014900000|2021-09-30 15:15:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|4712
1633015200000|2021-09-30 15:20:00|||||||||374
1633015500000|2021-09-30 15:25:00|||||||||316
1633015800000|2021-09-30 15:30:00|||||||||1212
1633016100000|2021-09-30 15:35:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|1706
1633016400000|2021-09-30 15:40:00|||||||||2572
1633016700000|2021-09-30 15:45:00|||||||||883
1633017000000|2021-09-30 15:50:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|3792
1633017300000|2021-09-30 15:55:00|||||||||119
1633017600000|2021-09-30 16:00:00|||||||||666
1633017900000|2021-09-30 16:05:00|||||||||3837
1633018200000|2021-09-30 16:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2747
1633018500000|2021-09-30 16:15:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1973
1633018800000|2021-09-30 16:20:00|||||||||26
1633019100000|2021-09-30 16:25:00|||||||||113
1633019400000|2021-09-30 16:30:00|||||||||56
1633019700000|2021-09-30 16:35:00|||||||||41
1633020000000|2021-09-30 16:40:00|||||||||336
1633020300000|2021-09-30 16:45:00|||||||||32
1633020600000|2021-09-30 16:50:00|||||||||197
1633020900000|2021-09-30 16:55:00|||||||||342
1633021500000|2021-09-30 17:05:00|||||||||148
1633022400000|2021-09-30 17:20:00|||||||||439
1633022700000|2021-09-30 17:25:00|||||||||3
1633023300000|2021-09-30 17:35:00|||||||||329
1633024500000|2021-09-30 17:55:00|||||||||223
1633024800000|2021-09-30 18:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|288
1633025100000|2021-09-30 18:05:00|||||||||44
1633025700000|2021-09-30 18:15:00|||||||||7
1633026000000|2021-09-30 18:20:00|||||||||41
1633026300000|2021-09-30 18:25:00|||||||||206
1633026600000|2021-09-30 18:30:00|||||||||1
1633026900000|2021-09-30 18:35:00|||||||||1
1633027800000|2021-09-30 18:50:00|||||||||1
1633028400000|2021-09-30 19:00:00|||||||||71
1633028700000|2021-09-30 19:05:00|||||||||24
1633029600000|2021-09-30 19:20:00|||||||||3
1633030200000|2021-09-30 19:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|230
1633030500000|2021-09-30 19:35:00|||||||||78
1633030800000|2021-09-30 19:40:00|||||||||95
1633031400000|2021-09-30 19:50:00|||||||||310
1633031700000|2021-09-30 19:55:00||11220||11220.5||11220.5||11220|46
1633047600000|2021-10-01 00:20:00|||||||||28
1633048200000|2021-10-01 00:30:00|||||||||4
1633048800000|2021-10-01 00:40:00|||||||||7
1633050000000|2021-10-01 01:00:00|||||||||58
1633050600000|2021-10-01 01:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|53
1633051200000|2021-10-01 01:20:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|94
1633051800000|2021-10-01 01:30:00|||||||||2
1633052400000|2021-10-01 01:40:00|||||||||2
1633053000000|2021-10-01 01:50:00|||||||||12
1633053900000|2021-10-01 02:05:00|||||||||2
1633054500000|2021-10-01 02:15:00|||||||||2
1633055100000|2021-10-01 02:25:00|||||||||2
1633055400000|2021-10-01 02:30:00|||||||||1
1633055700000|2021-10-01 02:35:00|||||||||2
1633056300000|2021-10-01 02:45:00|||||||||5
1633057200000|2021-10-01 03:00:00|||||||||2
1633057800000|2021-10-01 03:10:00|||||||||3
1633058400000|2021-10-01 03:20:00|||||||||2
1633059000000|2021-10-01 03:30:00|||||||||2
1633059900000|2021-10-01 03:45:00|||||||||2
1633060500000|2021-10-01 03:55:00|||||||||2
1633061100000|2021-10-01 04:05:00|||||||||2
1633061700000|2021-10-01 04:15:00|||||||||2
1633062600000|2021-10-01 04:30:00|||||||||4
1633062900000|2021-10-01 04:35:00|||||||||1
1633063200000|2021-10-01 04:40:00|||||||||2
1633063800000|2021-10-01 04:50:00|||||||||2
1633064400000|2021-10-01 05:00:00|||||||||2
1633065300000|2021-10-01 05:15:00|||||||||27
1633065900000|2021-10-01 05:25:00|||||||||2
1633066500000|2021-10-01 05:35:00|||||||||2
1633067100000|2021-10-01 05:45:00|||||||||2
1633067400000|2021-10-01 05:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|538
1633067700000|2021-10-01 05:55:00|||||||||2
1633068000000|2021-10-01 06:00:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1646
1633068300000|2021-10-01 06:05:00|||||||||435
1633068600000|2021-10-01 06:10:00|||||||||3444
1633068900000|2021-10-01 06:15:00|||||||||982
1633069200000|2021-10-01 06:20:00|||||||||775
1633069500000|2021-10-01 06:25:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|902
1633069800000|2021-10-01 06:30:00|||||||||930
1633070100000|2021-10-01 06:35:00|||||||||807
1633070400000|2021-10-01 06:40:00|||||||||895
1633070700000|2021-10-01 06:45:00|11223|11221.5|11223|11221|11223|11221.5|11222.5|11221|2138
1633071000000|2021-10-01 06:50:00|11222.5|11221.5|11223|11221.5|11223|11221.5|11222.5|11221.5|958
1633071300000|2021-10-01 06:55:00|||||||||1561
1633071600000|2021-10-01 07:00:00|||||||||747
1633071900000|2021-10-01 07:05:00|||||||||1197
1633072200000|2021-10-01 07:10:00|||||||||1070
1633072500000|2021-10-01 07:15:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2150
1633072800000|2021-10-01 07:20:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|4293
1633073100000|2021-10-01 07:25:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|724
1633073400000|2021-10-01 07:30:00|||||||||698
1633073700000|2021-10-01 07:35:00|||||||||862
1633074000000|2021-10-01 07:40:00|||||||||713
1633074300000|2021-10-01 07:45:00|||||||||987
1633074600000|2021-10-01 07:50:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3243
1633074900000|2021-10-01 07:55:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|5978
1633075200000|2021-10-01 08:00:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2807
1633075500000|2021-10-01 08:05:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|544
1633075800000|2021-10-01 08:10:00|||||||||605
1633076100000|2021-10-01 08:15:00|||||||||1480
1633076400000|2021-10-01 08:20:00|||||||||123
1633076700000|2021-10-01 08:25:00|||||||||314
1633077000000|2021-10-01 08:30:00|||||||||2720
1633077300000|2021-10-01 08:35:00|||||||||916
1633077600000|2021-10-01 08:40:00|||||||||7
1633077900000|2021-10-01 08:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|1271
1633078200000|2021-10-01 08:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|484
1633078500000|2021-10-01 08:55:00|||||||||497
1633078800000|2021-10-01 09:00:00|||||||||1562
1633079100000|2021-10-01 09:05:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|765
1633079400000|2021-10-01 09:10:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|4571
1633079700000|2021-10-01 09:15:00|11223|11221.5|11223|11221.5|11223|11222|11223|11221.5|1553
1633080000000|2021-10-01 09:20:00|11223.5|11222|11223.5|11222|11223.5|11222|11223|11221.5|2192
1633080300000|2021-10-01 09:25:00|||||||||14
1633080600000|2021-10-01 09:30:00|||||||||297
1633080900000|2021-10-01 09:35:00|||||||||122
1633081200000|2021-10-01 09:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1578
1633081500000|2021-10-01 09:45:00|||||||||1144
1633081800000|2021-10-01 09:50:00|||||||||162
1633082100000|2021-10-01 09:55:00|||||||||104
1633082400000|2021-10-01 10:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|487
1633082700000|2021-10-01 10:05:00|||||||||96
1633083000000|2021-10-01 10:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2203
1633083300000|2021-10-01 10:15:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|790
1633083600000|2021-10-01 10:20:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|1064
1633083900000|2021-10-01 10:25:00|||||||||1169
1633084200000|2021-10-01 10:30:00|||||||||9
1633084500000|2021-10-01 10:35:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|4078
1633084800000|2021-10-01 10:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1022
1633085100000|2021-10-01 10:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2366
1633085400000|2021-10-01 10:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1173
1633085700000|2021-10-01 10:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|5312
1633086000000|2021-10-01 11:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|607
1633086300000|2021-10-01 11:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|4030
1633086600000|2021-10-01 11:10:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|4413
1633086900000|2021-10-01 11:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|981
1633087200000|2021-10-01 11:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|7205
1633087500000|2021-10-01 11:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1270
1633087800000|2021-10-01 11:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|1132
1633088100000|2021-10-01 11:35:00|||||||||22
1633088400000|2021-10-01 11:40:00|||||||||109
1633088700000|2021-10-01 11:45:00|||||||||107
1633089000000|2021-10-01 11:50:00|||||||||23
1633089300000|2021-10-01 11:55:00|||||||||1793
1633089600000|2021-10-01 12:00:00|||||||||409
1633089900000|2021-10-01 12:05:00|||||||||593
1633090200000|2021-10-01 12:10:00|||||||||14
1633090500000|2021-10-01 12:15:00|||||||||46
1633090800000|2021-10-01 12:20:00|||||||||111
1633091100000|2021-10-01 12:25:00|||||||||905
1633091400000|2021-10-01 12:30:00|||||||||445
1633091700000|2021-10-01 12:35:00|||||||||152
1633092000000|2021-10-01 12:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|398
1633092300000|2021-10-01 12:45:00|||||||||716
1633092600000|2021-10-01 12:50:00|||||||||1134
1633092900000|2021-10-01 12:55:00|||||||||340
1633093200000|2021-10-01 13:00:00|||||||||1251
1633093500000|2021-10-01 13:05:00|||||||||166
1633093800000|2021-10-01 13:10:00|||||||||1131
1633094100000|2021-10-01 13:15:00|||||||||78
1633094400000|2021-10-01 13:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1836
1633094700000|2021-10-01 13:25:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|266
1633095000000|2021-10-01 13:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1734
1633095300000|2021-10-01 13:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3081
1633095600000|2021-10-01 13:40:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2758
1633095900000|2021-10-01 13:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|5016
1633096200000|2021-10-01 13:50:00|||||||||455
1633096500000|2021-10-01 13:55:00|||||||||497
1633096800000|2021-10-01 14:00:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|11820
1633097100000|2021-10-01 14:05:00|||||||||780
1633097400000|2021-10-01 14:10:00|||||||||772
1633097700000|2021-10-01 14:15:00|||||||||454
1633098000000|2021-10-01 14:20:00|||||||||198
1633098300000|2021-10-01 14:25:00|||||||||453
1633098600000|2021-10-01 14:30:00|||||||||248
1633098900000|2021-10-01 14:35:00|||||||||161
1633099200000|2021-10-01 14:40:00|||||||||414
1633099500000|2021-10-01 14:45:00|||||||||351
1633099800000|2021-10-01 14:50:00|||||||||393
1633100100000|2021-10-01 14:55:00|||||||||361
1633100400000|2021-10-01 15:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|5836
1633100700000|2021-10-01 15:05:00|||||||||4549
1633101000000|2021-10-01 15:10:00|||||||||821
1633101300000|2021-10-01 15:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|3861
1633101600000|2021-10-01 15:20:00|||||||||1324
1633101900000|2021-10-01 15:25:00|||||||||150
1633102200000|2021-10-01 15:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3732
1633102500000|2021-10-01 15:35:00|||||||||126
1633102800000|2021-10-01 15:40:00|||||||||1569
1633103100000|2021-10-01 15:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|580
1633103400000|2021-10-01 15:50:00|||||||||64
1633103700000|2021-10-01 15:55:00|||||||||75
1633104000000|2021-10-01 16:00:00|||||||||219
1633104300000|2021-10-01 16:05:00|||||||||97
1633104600000|2021-10-01 16:10:00|||||||||251
1633104900000|2021-10-01 16:15:00|||||||||87
1633105200000|2021-10-01 16:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2019
1633105500000|2021-10-01 16:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|100
1633105800000|2021-10-01 16:30:00|||||||||139
1633106100000|2021-10-01 16:35:00|||||||||56
1633106400000|2021-10-01 16:40:00|||||||||200
1633106700000|2021-10-01 16:45:00|||||||||242
1633107000000|2021-10-01 16:50:00|||||||||280
1633107300000|2021-10-01 16:55:00|||||||||484
1633107600000|2021-10-01 17:00:00|||||||||18
1633107900000|2021-10-01 17:05:00|||||||||3
1633108500000|2021-10-01 17:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|522
1633109400000|2021-10-01 17:30:00|||||||||2
1633110000000|2021-10-01 17:40:00|||||||||1
1633110300000|2021-10-01 17:45:00|||||||||3
1633110900000|2021-10-01 17:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|777
1633111500000|2021-10-01 18:05:00|||||||||2
1633112100000|2021-10-01 18:15:00|||||||||2
1633112700000|2021-10-01 18:25:00|||||||||2
1633113300000|2021-10-01 18:35:00|||||||||1
1633113600000|2021-10-01 18:40:00|||||||||2
1633113900000|2021-10-01 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1307
1633114500000|2021-10-01 18:55:00|||||||||2
1633114800000|2021-10-01 19:00:00|||||||||2
1633115100000|2021-10-01 19:05:00|||||||||3
1633115400000|2021-10-01 19:10:00|||||||||2
1633115700000|2021-10-01 19:15:00|||||||||2
1633116300000|2021-10-01 19:25:00|||||||||3
1633116600000|2021-10-01 19:30:00|||||||||3
1633117200000|2021-10-01 19:40:00|||||||||2
1633117800000|2021-10-01 19:50:00|||||||||67
1633118100000|2021-10-01 19:55:00|||||||||1727
1633306500000|2021-10-04 00:15:00|11225.5|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|535
1633306800000|2021-10-04 00:20:00|||||||||18
1633307100000|2021-10-04 00:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|31
1633307400000|2021-10-04 00:30:00|||||||||1
1633309500000|2021-10-04 01:05:00|||||||||1
1633311300000|2021-10-04 01:35:00|||||||||1
1633313400000|2021-10-04 02:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|243
1633317300000|2021-10-04 03:15:00|||||||||1
1633319100000|2021-10-04 03:45:00|||||||||1
1633321200000|2021-10-04 04:20:00|||||||||1
1633323300000|2021-10-04 04:55:00|||||||||1
1633323600000|2021-10-04 05:00:00|||||||||7
1633324500000|2021-10-04 05:15:00|||||||||217
1633325400000|2021-10-04 05:30:00|||||||||1
1633327200000|2021-10-04 06:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|564
1633327500000|2021-10-04 06:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|211
1633327800000|2021-10-04 06:10:00|||||||||353
1633328100000|2021-10-04 06:15:00|||||||||277
1633328400000|2021-10-04 06:20:00|||||||||364
1633328700000|2021-10-04 06:25:00|||||||||118
1633329000000|2021-10-04 06:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|969
1633329300000|2021-10-04 06:35:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|575
1633329600000|2021-10-04 06:40:00|||||||||645
1633329900000|2021-10-04 06:45:00|||||||||238
1633330200000|2021-10-04 06:50:00|||||||||658
1633330500000|2021-10-04 06:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1434
1633330800000|2021-10-04 07:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|403
1633331100000|2021-10-04 07:05:00|||||||||224
1633331400000|2021-10-04 07:10:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|735
1633331700000|2021-10-04 07:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1229
1633332000000|2021-10-04 07:20:00|||||||||190
1633332300000|2021-10-04 07:25:00|||||||||297
1633332600000|2021-10-04 07:30:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|2092
1633332900000|2021-10-04 07:35:00|||||||||294
1633333200000|2021-10-04 07:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|879
1633333500000|2021-10-04 07:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|493
1633333800000|2021-10-04 07:50:00|||||||||3059
1633334100000|2021-10-04 07:55:00|||||||||210
1633334400000|2021-10-04 08:00:00|||||||||1145
1633334700000|2021-10-04 08:05:00|||||||||381
1633335000000|2021-10-04 08:10:00|||||||||355
1633335300000|2021-10-04 08:15:00|||||||||692
1633335600000|2021-10-04 08:20:00|||||||||210
1633335900000|2021-10-04 08:25:00|||||||||2037
1633336200000|2021-10-04 08:30:00|||||||||663
1633336500000|2021-10-04 08:35:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|717
1633336800000|2021-10-04 08:40:00|||||||||65
1633337100000|2021-10-04 08:45:00|||||||||1245
1633337400000|2021-10-04 08:50:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|2471
1633337700000|2021-10-04 08:55:00|||||||||239
1633338000000|2021-10-04 09:00:00|||||||||2296
1633338300000|2021-10-04 09:05:00|||||||||229
1633338600000|2021-10-04 09:10:00|||||||||287
1633338900000|2021-10-04 09:15:00|||||||||239
1633339200000|2021-10-04 09:20:00|||||||||973
1633339500000|2021-10-04 09:25:00|||||||||603
1633339800000|2021-10-04 09:30:00|||||||||228
1633340100000|2021-10-04 09:35:00|||||||||847
1633340400000|2021-10-04 09:40:00|||||||||441
1633340700000|2021-10-04 09:45:00|||||||||166
1633341000000|2021-10-04 09:50:00|||||||||261
1633341300000|2021-10-04 09:55:00|||||||||218
1633341600000|2021-10-04 10:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|1170
1633341900000|2021-10-04 10:05:00|||||||||157
1633342200000|2021-10-04 10:10:00|||||||||379
1633342500000|2021-10-04 10:15:00|||||||||51
1633342800000|2021-10-04 10:20:00|||||||||201
1633343100000|2021-10-04 10:25:00|||||||||177
1633343400000|2021-10-04 10:30:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2618
1633343700000|2021-10-04 10:35:00|||||||||178
1633344000000|2021-10-04 10:40:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|140
1633344300000|2021-10-04 10:45:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2708
1633344600000|2021-10-04 10:50:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|2080
1633344900000|2021-10-04 10:55:00|||||||||302
1633345200000|2021-10-04 11:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|1787
1633345500000|2021-10-04 11:05:00|||||||||1393
1633345800000|2021-10-04 11:10:00|||||||||15
1633346100000|2021-10-04 11:15:00|||||||||178
1633346400000|2021-10-04 11:20:00|||||||||188
1633346700000|2021-10-04 11:25:00|||||||||168
1633347000000|2021-10-04 11:30:00|||||||||54
1633347300000|2021-10-04 11:35:00|||||||||632
1633347600000|2021-10-04 11:40:00|||||||||498
1633347900000|2021-10-04 11:45:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|2813
1633348200000|2021-10-04 11:50:00|||||||||441
1633348500000|2021-10-04 11:55:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|9983
1633348800000|2021-10-04 12:00:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|8524
1633349100000|2021-10-04 12:05:00|||||||||1797
1633349400000|2021-10-04 12:10:00|||||||||255
1633349700000|2021-10-04 12:15:00|||||||||328
1633350000000|2021-10-04 12:20:00|||||||||766
1633350300000|2021-10-04 12:25:00|||||||||556
1633350600000|2021-10-04 12:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|681
1633350900000|2021-10-04 12:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1575
1633351200000|2021-10-04 12:40:00|||||||||34
1633351500000|2021-10-04 12:45:00|||||||||74
1633351800000|2021-10-04 12:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|199
1633352100000|2021-10-04 12:55:00|||||||||120
1633352400000|2021-10-04 13:00:00|||||||||1109
1633352700000|2021-10-04 13:05:00|||||||||72
1633353000000|2021-10-04 13:10:00|||||||||924
1633353300000|2021-10-04 13:15:00|||||||||907
1633353600000|2021-10-04 13:20:00|||||||||104
1633353900000|2021-10-04 13:25:00|||||||||146
1633354200000|2021-10-04 13:30:00|||||||||96
1633354500000|2021-10-04 13:35:00|||||||||3942
1633354800000|2021-10-04 13:40:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|6426
1633355100000|2021-10-04 13:45:00|||||||||402
1633355400000|2021-10-04 13:50:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|4923
1633355700000|2021-10-04 13:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|3768
1633356000000|2021-10-04 14:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1494
1633356300000|2021-10-04 14:05:00|||||||||210
1633356600000|2021-10-04 14:10:00|||||||||1316
1633356900000|2021-10-04 14:15:00|||||||||650
1633357200000|2021-10-04 14:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1362
1633357500000|2021-10-04 14:25:00|||||||||1343
1633357800000|2021-10-04 14:30:00|||||||||336
1633358100000|2021-10-04 14:35:00|||||||||402
1633358400000|2021-10-04 14:40:00|||||||||173
1633358700000|2021-10-04 14:45:00|||||||||553
1633359000000|2021-10-04 14:50:00|||||||||202
1633359300000|2021-10-04 14:55:00|||||||||705
1633359600000|2021-10-04 15:00:00|||||||||513
1633359900000|2021-10-04 15:05:00|||||||||221
1633360200000|2021-10-04 15:10:00|||||||||714
1633360500000|2021-10-04 15:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1073
1633360800000|2021-10-04 15:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|818
1633361100000|2021-10-04 15:25:00|||||||||170
1633361400000|2021-10-04 15:30:00|||||||||290
1633361700000|2021-10-04 15:35:00|||||||||688
1633362000000|2021-10-04 15:40:00|||||||||96
1633362300000|2021-10-04 15:45:00|||||||||611
1633362600000|2021-10-04 15:50:00|||||||||851
1633362900000|2021-10-04 15:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|291
1633363200000|2021-10-04 16:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1592
1633363500000|2021-10-04 16:05:00|||||||||131
1633363800000|2021-10-04 16:10:00|||||||||115
1633364100000|2021-10-04 16:15:00|||||||||111
1633364400000|2021-10-04 16:20:00|||||||||1149
1633364700000|2021-10-04 16:25:00|||||||||62
1633365000000|2021-10-04 16:30:00|||||||||55
1633365300000|2021-10-04 16:35:00|||||||||76
1633365600000|2021-10-04 16:40:00|||||||||31
1633365900000|2021-10-04 16:45:00|||||||||171
1633366200000|2021-10-04 16:50:00|||||||||375
1633366500000|2021-10-04 16:55:00|||||||||95
1633366800000|2021-10-04 17:00:00|||||||||14
1633367100000|2021-10-04 17:05:00|||||||||53
1633367400000|2021-10-04 17:10:00|||||||||4
1633367700000|2021-10-04 17:15:00|||||||||6
1633368000000|2021-10-04 17:20:00|||||||||10
1633368300000|2021-10-04 17:25:00|||||||||33
1633368600000|2021-10-04 17:30:00|||||||||6
1633368900000|2021-10-04 17:35:00|||||||||4
1633369200000|2021-10-04 17:40:00|||||||||24
1633369500000|2021-10-04 17:45:00|||||||||7
1633369800000|2021-10-04 17:50:00|||||||||14
1633370100000|2021-10-04 17:55:00|||||||||4
1633370400000|2021-10-04 18:00:00|||||||||6
1633370700000|2021-10-04 18:05:00|||||||||7
1633371000000|2021-10-04 18:10:00|||||||||28
1633371300000|2021-10-04 18:15:00|||||||||8
1633371600000|2021-10-04 18:20:00|||||||||4
1633371900000|2021-10-04 18:25:00|||||||||3
1633372200000|2021-10-04 18:30:00|||||||||10
1633372500000|2021-10-04 18:35:00|||||||||2
1633372800000|2021-10-04 18:40:00|||||||||1
1633373100000|2021-10-04 18:45:00|||||||||3
1633373400000|2021-10-04 18:50:00|||||||||8
1633373700000|2021-10-04 18:55:00|||||||||7
1633374000000|2021-10-04 19:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|832
1633374900000|2021-10-04 19:15:00|||||||||4
1633375500000|2021-10-04 19:25:00|||||||||8
1633375800000|2021-10-04 19:30:00|||||||||8
1633377000000|2021-10-04 19:50:00|||||||||260
1633377300000|2021-10-04 19:55:00|||||||||556
1633392900000|2021-10-05 00:15:00|||||||||63
1633393800000|2021-10-05 00:30:00|||||||||18
1633396500000|2021-10-05 01:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|491
1633396800000|2021-10-05 01:20:00|||||||||211
1633397400000|2021-10-05 01:30:00|||||||||102
1633399500000|2021-10-05 02:05:00|||||||||195
1633401600000|2021-10-05 02:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|143
1633401900000|2021-10-05 02:45:00|||||||||1
1633404300000|2021-10-05 03:25:00|||||||||16
1633404600000|2021-10-05 03:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|418
1633404900000|2021-10-05 03:35:00|||||||||6
1633405200000|2021-10-05 03:40:00|||||||||224
1633405500000|2021-10-05 03:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|32
1633408200000|2021-10-05 04:30:00|||||||||5
1633411800000|2021-10-05 05:30:00|||||||||49
1633413600000|2021-10-05 06:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1066
1633413900000|2021-10-05 06:05:00|||||||||137
1633414200000|2021-10-05 06:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|638
1633414500000|2021-10-05 06:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3300
1633415100000|2021-10-05 06:25:00|||||||||218
1633415400000|2021-10-05 06:30:00|||||||||191
1633415700000|2021-10-05 06:35:00|||||||||334
1633416000000|2021-10-05 06:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1287
1633416300000|2021-10-05 06:45:00|||||||||625
1633416600000|2021-10-05 06:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1549
1633416900000|2021-10-05 06:55:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|705
1633417200000|2021-10-05 07:00:00|||||||||286
1633417500000|2021-10-05 07:05:00|||||||||496
1633417800000|2021-10-05 07:10:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|3057
1633418100000|2021-10-05 07:15:00|||||||||1103
1633418400000|2021-10-05 07:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1530
1633418700000|2021-10-05 07:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|399
1633419000000|2021-10-05 07:30:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|2841
1633419300000|2021-10-05 07:35:00|||||||||485
1633419600000|2021-10-05 07:40:00|||||||||285
1633419900000|2021-10-05 07:45:00|||||||||1491
1633420200000|2021-10-05 07:50:00|||||||||1165
1633420500000|2021-10-05 07:55:00|||||||||1261
1633420800000|2021-10-05 08:00:00|||||||||263
1633421100000|2021-10-05 08:05:00|||||||||119
1633421400000|2021-10-05 08:10:00|||||||||269
1633421700000|2021-10-05 08:15:00|||||||||336
1633422000000|2021-10-05 08:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|4461
1633422300000|2021-10-05 08:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225|11223.5|2036
1633422600000|2021-10-05 08:30:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|936
1633422900000|2021-10-05 08:35:00|||||||||348
1633423200000|2021-10-05 08:40:00|||||||||1355
1633423500000|2021-10-05 08:45:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|995
1633423800000|2021-10-05 08:50:00|||||||||164
1633424100000|2021-10-05 08:55:00|||||||||120
1633424400000|2021-10-05 09:00:00|||||||||493
1633424700000|2021-10-05 09:05:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|3126
1633425000000|2021-10-05 09:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1723
1633425300000|2021-10-05 09:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|2427
1633425600000|2021-10-05 09:20:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1402
1633425900000|2021-10-05 09:25:00|||||||||1512
1633426200000|2021-10-05 09:30:00|||||||||605
1633426500000|2021-10-05 09:35:00|||||||||216
1633426800000|2021-10-05 09:40:00|||||||||357
1633427100000|2021-10-05 09:45:00|||||||||537
1633427400000|2021-10-05 09:50:00|||||||||184
1633427700000|2021-10-05 09:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|5848
1633428000000|2021-10-05 10:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|8609
1633428300000|2021-10-05 10:05:00|||||||||75
1633428600000|2021-10-05 10:10:00|||||||||690
1633428900000|2021-10-05 10:15:00|||||||||215
1633429200000|2021-10-05 10:20:00|||||||||176
1633429500000|2021-10-05 10:25:00|||||||||162
1633429800000|2021-10-05 10:30:00|||||||||465
1633430100000|2021-10-05 10:35:00|||||||||508
1633430400000|2021-10-05 10:40:00|||||||||1242
1633430700000|2021-10-05 10:45:00|||||||||439
1633431000000|2021-10-05 10:50:00|||||||||879
1633431300000|2021-10-05 10:55:00|||||||||245
1633431600000|2021-10-05 11:00:00|||||||||249
1633431900000|2021-10-05 11:05:00|||||||||123
1633432200000|2021-10-05 11:10:00|||||||||883
1633432500000|2021-10-05 11:15:00|||||||||130
1633432800000|2021-10-05 11:20:00|||||||||477
1633433100000|2021-10-05 11:25:00|||||||||414
1633433400000|2021-10-05 11:30:00|||||||||2802
1633433700000|2021-10-05 11:35:00|||||||||636
1633434000000|2021-10-05 11:40:00|||||||||131
1633434300000|2021-10-05 11:45:00|||||||||280
1633434600000|2021-10-05 11:50:00|||||||||121
1633434900000|2021-10-05 11:55:00|||||||||190
1633435200000|2021-10-05 12:00:00|||||||||372
1633435500000|2021-10-05 12:05:00|||||||||106
1633435800000|2021-10-05 12:10:00|||||||||129
1633436100000|2021-10-05 12:15:00|||||||||732
1633436400000|2021-10-05 12:20:00|||||||||505
1633436700000|2021-10-05 12:25:00|||||||||1040
1633437000000|2021-10-05 12:30:00|||||||||960
1633437300000|2021-10-05 12:35:00|||||||||1038
1633437600000|2021-10-05 12:40:00|||||||||151
1633437900000|2021-10-05 12:45:00|||||||||139
1633438200000|2021-10-05 12:50:00|||||||||227
1633438500000|2021-10-05 12:55:00|||||||||262
1633438800000|2021-10-05 13:00:00|||||||||257
1633439100000|2021-10-05 13:05:00|||||||||337
1633439400000|2021-10-05 13:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|381
1633439700000|2021-10-05 13:15:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2403
1633440000000|2021-10-05 13:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|242
1633440300000|2021-10-05 13:25:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1268
1633440600000|2021-10-05 13:30:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|1991
1633440900000|2021-10-05 13:35:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|3109
1633441200000|2021-10-05 13:40:00|||||||||832
1633441500000|2021-10-05 13:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|333
1633441800000|2021-10-05 13:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|695
1633442100000|2021-10-05 13:55:00|||||||||143
1633442400000|2021-10-05 14:00:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|6625
1633442700000|2021-10-05 14:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1426
1633443000000|2021-10-05 14:10:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|3715
1633443300000|2021-10-05 14:15:00|||||||||348
1633443600000|2021-10-05 14:20:00|||||||||611
1633443900000|2021-10-05 14:25:00|||||||||2480
1633444200000|2021-10-05 14:30:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2151
1633444500000|2021-10-05 14:35:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|3315
1633444800000|2021-10-05 14:40:00|||||||||98
1633445100000|2021-10-05 14:45:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|5855
1633445400000|2021-10-05 14:50:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221.5|1576
1633445700000|2021-10-05 14:55:00|||||||||482
1633446000000|2021-10-05 15:00:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|6425
1633446300000|2021-10-05 15:05:00|||||||||756
1633446600000|2021-10-05 15:10:00|||||||||613
1633446900000|2021-10-05 15:15:00|||||||||454
1633447200000|2021-10-05 15:20:00|||||||||520
1633447500000|2021-10-05 15:25:00|||||||||752
1633447800000|2021-10-05 15:30:00|||||||||90
1633448100000|2021-10-05 15:35:00|||||||||1671
1633448400000|2021-10-05 15:40:00|||||||||335
1633448700000|2021-10-05 15:45:00|||||||||130
1633449000000|2021-10-05 15:50:00|||||||||321
1633449300000|2021-10-05 15:55:00|||||||||775
1633449600000|2021-10-05 16:00:00|||||||||139
1633449900000|2021-10-05 16:05:00|||||||||43
1633450200000|2021-10-05 16:10:00|||||||||469
1633450500000|2021-10-05 16:15:00|||||||||236
1633450800000|2021-10-05 16:20:00|||||||||136
1633451100000|2021-10-05 16:25:00|||||||||118
1633451400000|2021-10-05 16:30:00|||||||||253
1633451700000|2021-10-05 16:35:00|||||||||121
1633452000000|2021-10-05 16:40:00|||||||||28
1633452300000|2021-10-05 16:45:00|||||||||90
1633452600000|2021-10-05 16:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|382
1633452900000|2021-10-05 16:55:00|||||||||332
1633453200000|2021-10-05 17:00:00|||||||||144
1633453800000|2021-10-05 17:10:00|||||||||33
1633454100000|2021-10-05 17:15:00|||||||||43
1633454400000|2021-10-05 17:20:00|||||||||2
1633454700000|2021-10-05 17:25:00|||||||||40
1633455000000|2021-10-05 17:30:00|||||||||13
1633455600000|2021-10-05 17:40:00|||||||||5
1633455900000|2021-10-05 17:45:00|||||||||2
1633456200000|2021-10-05 17:50:00|||||||||32
1633456500000|2021-10-05 17:55:00|||||||||2
1633456800000|2021-10-05 18:00:00|||||||||1
1633457400000|2021-10-05 18:10:00|||||||||25
1633457700000|2021-10-05 18:15:00|||||||||9
1633458000000|2021-10-05 18:20:00|||||||||31
1633458600000|2021-10-05 18:30:00|||||||||5
1633459200000|2021-10-05 18:40:00|||||||||36
1633459800000|2021-10-05 18:50:00|||||||||2
1633460100000|2021-10-05 18:55:00|||||||||7
1633460700000|2021-10-05 19:05:00|||||||||33
1633461300000|2021-10-05 19:15:00|||||||||17
1633462200000|2021-10-05 19:30:00|||||||||2
1633462500000|2021-10-05 19:35:00|||||||||27
1633463100000|2021-10-05 19:45:00|||||||||15
1633463400000|2021-10-05 19:50:00|||||||||260
1633463700000|2021-10-05 19:55:00|||||||||573
1633479300000|2021-10-06 00:15:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|234
1633481100000|2021-10-06 00:45:00|11221|11219.5|11221.5|11219.5|11221.5|11219.5|11221|11219.5|858
1633481400000|2021-10-06 00:50:00|||||||||3
1633481700000|2021-10-06 00:55:00|11221||11221||11221||11221||20
1633482300000|2021-10-06 01:05:00|||||||||320
1633482600000|2021-10-06 01:10:00|11221.5||11221||11221.5||11221||421
1633483800000|2021-10-06 01:30:00|||||||||1
1633484400000|2021-10-06 01:40:00|||||||||70
1633485600000|2021-10-06 02:00:00|||||||||87
1633486200000|2021-10-06 02:10:00|||||||||1
1633490700000|2021-10-06 03:25:00|||||||||10
1633493100000|2021-10-06 04:05:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|2119
1633493400000|2021-10-06 04:10:00|||||||||149
1633494600000|2021-10-06 04:30:00|||||||||1
1633496400000|2021-10-06 05:00:00|||||||||343
1633497900000|2021-10-06 05:25:00|||||||||2
1633498200000|2021-10-06 05:30:00|||||||||14
1633499100000|2021-10-06 05:45:00|||||||||500
1633499700000|2021-10-06 05:55:00|||||||||14
1633500000000|2021-10-06 06:00:00|||||||||329
1633500300000|2021-10-06 06:05:00|||||||||1185
1633500600000|2021-10-06 06:10:00|||||||||2961
1633500900000|2021-10-06 06:15:00|||||||||105
1633501200000|2021-10-06 06:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2916
1633501500000|2021-10-06 06:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3243
1633501800000|2021-10-06 06:30:00|11220|11218.5|11221|11219.5|11221|11219.5|11220|11218.5|8797
1633502100000|2021-10-06 06:35:00|||||||||3
1633502400000|2021-10-06 06:40:00|||||||||61
1633502700000|2021-10-06 06:45:00|||||||||13611
1633503000000|2021-10-06 06:50:00|||||||||1079
1633503300000|2021-10-06 06:55:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|3230
1633503600000|2021-10-06 07:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|3220
1633503900000|2021-10-06 07:05:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1914
1633504200000|2021-10-06 07:10:00|||||||||403
1633504500000|2021-10-06 07:15:00|||||||||1813
1633504800000|2021-10-06 07:20:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|12342
1633505100000|2021-10-06 07:25:00|||||||||108
1633505400000|2021-10-06 07:30:00|||||||||298
1633505700000|2021-10-06 07:35:00|||||||||312
1633506000000|2021-10-06 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|4826
1633506300000|2021-10-06 07:45:00|||||||||5790
1633506600000|2021-10-06 07:50:00|||||||||672
1633506900000|2021-10-06 07:55:00|||||||||460
1633507200000|2021-10-06 08:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|377
1633507500000|2021-10-06 08:05:00|||||||||891
1633507800000|2021-10-06 08:10:00|||||||||342
1633508100000|2021-10-06 08:15:00|||||||||266
1633508400000|2021-10-06 08:20:00|||||||||5286
1633508700000|2021-10-06 08:25:00|||||||||182
1633509000000|2021-10-06 08:30:00|||||||||95
1633509300000|2021-10-06 08:35:00|||||||||3564
1633509600000|2021-10-06 08:40:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|3663
1633509900000|2021-10-06 08:45:00|||||||||735
1633510200000|2021-10-06 08:50:00|||||||||138
1633510500000|2021-10-06 08:55:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|9748
1633510800000|2021-10-06 09:00:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|594
1633511100000|2021-10-06 09:05:00|||||||||470
1633511400000|2021-10-06 09:10:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|702
1633511700000|2021-10-06 09:15:00|||||||||137
1633512000000|2021-10-06 09:20:00|||||||||183
1633512300000|2021-10-06 09:25:00|||||||||415
1633512600000|2021-10-06 09:30:00|||||||||694
1633512900000|2021-10-06 09:35:00|||||||||200
1633513200000|2021-10-06 09:40:00|||||||||890
1633513500000|2021-10-06 09:45:00|||||||||158
1633513800000|2021-10-06 09:50:00|||||||||580
1633514100000|2021-10-06 09:55:00|||||||||125
1633514400000|2021-10-06 10:00:00|||||||||384
1633514700000|2021-10-06 10:05:00|||||||||116
1633515000000|2021-10-06 10:10:00|||||||||327
1633515300000|2021-10-06 10:15:00|||||||||139
1633515600000|2021-10-06 10:20:00|||||||||113
1633515900000|2021-10-06 10:25:00|||||||||2409
1633516200000|2021-10-06 10:30:00|||||||||556
1633516500000|2021-10-06 10:35:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|3527
1633516800000|2021-10-06 10:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|1059
1633517100000|2021-10-06 10:45:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|432
1633517400000|2021-10-06 10:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|218
1633517700000|2021-10-06 10:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|914
1633518000000|2021-10-06 11:00:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|543
1633518300000|2021-10-06 11:05:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|551
1633518600000|2021-10-06 11:10:00|||||||||1067
1633518900000|2021-10-06 11:15:00|||||||||1134
1633519200000|2021-10-06 11:20:00|||||||||28
1633519500000|2021-10-06 11:25:00|||||||||276
1633519800000|2021-10-06 11:30:00|||||||||323
1633520100000|2021-10-06 11:35:00|||||||||53
1633520400000|2021-10-06 11:40:00|||||||||315
1633520700000|2021-10-06 11:45:00|||||||||51
1633521000000|2021-10-06 11:50:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|4691
1633521300000|2021-10-06 11:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11219.5|1069
1633521600000|2021-10-06 12:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|810
1633521900000|2021-10-06 12:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|2244
1633522200000|2021-10-06 12:10:00|||||||||741
1633522500000|2021-10-06 12:15:00|11221|11219.5|11221.5|11220|11221.5|11220|11221|11219.5|628
1633522800000|2021-10-06 12:20:00|||||||||523
1633523100000|2021-10-06 12:25:00|||||||||302
1633523400000|2021-10-06 12:30:00|||||||||743
1633523700000|2021-10-06 12:35:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2781
1633524000000|2021-10-06 12:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|2117
1633524300000|2021-10-06 12:45:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|1072
1633524600000|2021-10-06 12:50:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|3424
1633524900000|2021-10-06 12:55:00|||||||||8
1633525200000|2021-10-06 13:00:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|294
1633525500000|2021-10-06 13:05:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|1181
1633525800000|2021-10-06 13:10:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|995
1633526100000|2021-10-06 13:15:00|||||||||62
1633526400000|2021-10-06 13:20:00|||||||||627
1633526700000|2021-10-06 13:25:00|||||||||3578
1633527000000|2021-10-06 13:30:00|||||||||1718
1633527300000|2021-10-06 13:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|1270
1633527600000|2021-10-06 13:40:00|||||||||298
1633527900000|2021-10-06 13:45:00|||||||||287
1633528200000|2021-10-06 13:50:00|||||||||2871
1633528500000|2021-10-06 13:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|2904
1633528800000|2021-10-06 14:00:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|358
1633529100000|2021-10-06 14:05:00|||||||||187
1633529400000|2021-10-06 14:10:00|||||||||115
1633529700000|2021-10-06 14:15:00|||||||||442
1633530000000|2021-10-06 14:20:00|||||||||259
1633530300000|2021-10-06 14:25:00|||||||||645
1633530600000|2021-10-06 14:30:00|||||||||2650
1633530900000|2021-10-06 14:35:00|||||||||1029
1633531200000|2021-10-06 14:40:00|||||||||143
1633531500000|2021-10-06 14:45:00|||||||||2373
1633531800000|2021-10-06 14:50:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3592
1633532100000|2021-10-06 14:55:00|||||||||167
1633532400000|2021-10-06 15:00:00|||||||||174
1633532700000|2021-10-06 15:05:00|||||||||138
1633533000000|2021-10-06 15:10:00|||||||||1345
1633533300000|2021-10-06 15:15:00|||||||||1038
1633533600000|2021-10-06 15:20:00|||||||||344
1633533900000|2021-10-06 15:25:00|||||||||270
1633534200000|2021-10-06 15:30:00|||||||||982
1633534500000|2021-10-06 15:35:00|||||||||334
1633534800000|2021-10-06 15:40:00|||||||||272
1633535100000|2021-10-06 15:45:00|||||||||1892
1633535400000|2021-10-06 15:50:00|||||||||800
1633535700000|2021-10-06 15:55:00|||||||||4815
1633536000000|2021-10-06 16:00:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|1502
1633536300000|2021-10-06 16:05:00|||||||||553
1633536600000|2021-10-06 16:10:00|||||||||2133
1633536900000|2021-10-06 16:15:00|||||||||376
1633537200000|2021-10-06 16:20:00|||||||||231
1633537500000|2021-10-06 16:25:00|||||||||357
1633537800000|2021-10-06 16:30:00|||||||||283
1633538100000|2021-10-06 16:35:00|||||||||44
1633538400000|2021-10-06 16:40:00|||||||||1066
1633538700000|2021-10-06 16:45:00|||||||||49
1633539000000|2021-10-06 16:50:00|||||||||288
1633539300000|2021-10-06 16:55:00|||||||||464
1633539600000|2021-10-06 17:00:00|||||||||42
1633539900000|2021-10-06 17:05:00|||||||||33
1633540200000|2021-10-06 17:10:00|||||||||46
1633540500000|2021-10-06 17:15:00|||||||||26
1633540800000|2021-10-06 17:20:00|||||||||30
1633541100000|2021-10-06 17:25:00|||||||||301
1633541400000|2021-10-06 17:30:00|||||||||1
1633541700000|2021-10-06 17:35:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1017
1633542000000|2021-10-06 17:40:00|||||||||2
1633542300000|2021-10-06 17:45:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|7030
1633542600000|2021-10-06 17:50:00|||||||||45
1633542900000|2021-10-06 17:55:00|||||||||17
1633543800000|2021-10-06 18:10:00|||||||||1
1633544700000|2021-10-06 18:25:00|||||||||76
1633545300000|2021-10-06 18:35:00|||||||||46
1633545600000|2021-10-06 18:40:00|||||||||1
1633545900000|2021-10-06 18:45:00|||||||||71
1633546200000|2021-10-06 18:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|806
1633546800000|2021-10-06 19:00:00|||||||||1
1633547400000|2021-10-06 19:10:00|||||||||6
1633548900000|2021-10-06 19:35:00|||||||||12
1633549800000|2021-10-06 19:50:00|||||||||275
1633550100000|2021-10-06 19:55:00|||||||||767
1633565700000|2021-10-07 00:15:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|177
1633568700000|2021-10-07 01:05:00|||||||||12
1633569000000|2021-10-07 01:10:00|||||||||100
1633569300000|2021-10-07 01:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|29
1633573500000|2021-10-07 02:25:00|||||||||1
1633585200000|2021-10-07 05:40:00|||||||||1
1633585800000|2021-10-07 05:50:00|||||||||25
1633586400000|2021-10-07 06:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|1304
1633586700000|2021-10-07 06:05:00|||||||||999
1633587000000|2021-10-07 06:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|520
1633587300000|2021-10-07 06:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|736
1633587600000|2021-10-07 06:20:00|||||||||100
1633587900000|2021-10-07 06:25:00|||||||||44
1633588200000|2021-10-07 06:30:00|||||||||336
1633588500000|2021-10-07 06:35:00|||||||||164
1633588800000|2021-10-07 06:40:00|||||||||46
1633589100000|2021-10-07 06:45:00|||||||||242
1633589400000|2021-10-07 06:50:00|||||||||3345
1633589700000|2021-10-07 06:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|4989
1633590000000|2021-10-07 07:00:00|||||||||4976
1633590300000|2021-10-07 07:05:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|5504
1633590600000|2021-10-07 07:10:00|11223.5|11222|11223|11221.5|11223.5|11222|11223|11221.5|2756
1633590900000|2021-10-07 07:15:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|2671
1633591200000|2021-10-07 07:20:00|||||||||161
1633591500000|2021-10-07 07:25:00|||||||||957
1633591800000|2021-10-07 07:30:00|||||||||795
1633592100000|2021-10-07 07:35:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1363
1633592400000|2021-10-07 07:40:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|4420
1633592700000|2021-10-07 07:45:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|11175
1633593000000|2021-10-07 07:50:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|970
1633593300000|2021-10-07 07:55:00|11224|11222.5|11224|11222.5|11224|11223|11224|11222.5|4521
1633593600000|2021-10-07 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1611
1633593900000|2021-10-07 08:05:00|||||||||774
1633594200000|2021-10-07 08:10:00|||||||||868
1633594500000|2021-10-07 08:15:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|795
1633594800000|2021-10-07 08:20:00|||||||||83
1633595100000|2021-10-07 08:25:00|||||||||507
1633595400000|2021-10-07 08:30:00|||||||||85
1633595700000|2021-10-07 08:35:00|||||||||311
1633596000000|2021-10-07 08:40:00|||||||||872
1633596300000|2021-10-07 08:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|5911
1633596600000|2021-10-07 08:50:00|||||||||4390
1633596900000|2021-10-07 08:55:00|||||||||2289
1633597200000|2021-10-07 09:00:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2955
1633597500000|2021-10-07 09:05:00|||||||||3919
1633597800000|2021-10-07 09:10:00|||||||||77
1633598100000|2021-10-07 09:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|940
1633598400000|2021-10-07 09:20:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|382
1633598700000|2021-10-07 09:25:00|||||||||334
1633599000000|2021-10-07 09:30:00|||||||||1179
1633599300000|2021-10-07 09:35:00|||||||||370
1633599600000|2021-10-07 09:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|819
1633599900000|2021-10-07 09:45:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|4769
1633600200000|2021-10-07 09:50:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|454
1633600500000|2021-10-07 09:55:00|||||||||2781
1633600800000|2021-10-07 10:00:00|||||||||571
1633601100000|2021-10-07 10:05:00|||||||||2620
1633601400000|2021-10-07 10:10:00|||||||||111
1633601700000|2021-10-07 10:15:00|||||||||83
1633602000000|2021-10-07 10:20:00|||||||||109
1633602300000|2021-10-07 10:25:00|||||||||103
1633602600000|2021-10-07 10:30:00|||||||||85
1633602900000|2021-10-07 10:35:00|||||||||132
1633603200000|2021-10-07 10:40:00|||||||||1374
1633603500000|2021-10-07 10:45:00|||||||||306
1633603800000|2021-10-07 10:50:00|||||||||115
1633604100000|2021-10-07 10:55:00|||||||||263
1633604400000|2021-10-07 11:00:00|||||||||1488
1633604700000|2021-10-07 11:05:00|||||||||1255
1633605000000|2021-10-07 11:10:00|||||||||1975
1633605300000|2021-10-07 11:15:00|||||||||128
1633605600000|2021-10-07 11:20:00|||||||||169
1633605900000|2021-10-07 11:25:00|||||||||5091
1633606200000|2021-10-07 11:30:00|||||||||616
1633606500000|2021-10-07 11:35:00|||||||||70
1633606800000|2021-10-07 11:40:00|||||||||70
1633607100000|2021-10-07 11:45:00|||||||||252
1633607400000|2021-10-07 11:50:00|||||||||26
1633607700000|2021-10-07 11:55:00|||||||||155
1633608000000|2021-10-07 12:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|797
1633608300000|2021-10-07 12:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3666
1633608600000|2021-10-07 12:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|1487
1633608900000|2021-10-07 12:15:00|||||||||556
1633609200000|2021-10-07 12:20:00|||||||||287
1633609500000|2021-10-07 12:25:00|||||||||452
1633609800000|2021-10-07 12:30:00|||||||||499
1633610100000|2021-10-07 12:35:00|||||||||1107
1633610400000|2021-10-07 12:40:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|1558
1633610700000|2021-10-07 12:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2669
1633611000000|2021-10-07 12:50:00|||||||||324
1633611300000|2021-10-07 12:55:00|||||||||220
1633611600000|2021-10-07 13:00:00|||||||||740
1633611900000|2021-10-07 13:05:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|4169
1633612200000|2021-10-07 13:10:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1473
1633612500000|2021-10-07 13:15:00|||||||||168
1633612800000|2021-10-07 13:20:00|||||||||71
1633613100000|2021-10-07 13:25:00|||||||||448
1633613400000|2021-10-07 13:30:00|||||||||3495
1633613700000|2021-10-07 13:35:00|||||||||2926
1633614000000|2021-10-07 13:40:00|||||||||69
1633614300000|2021-10-07 13:45:00|||||||||758
1633614600000|2021-10-07 13:50:00|||||||||40
1633614900000|2021-10-07 13:55:00|||||||||60
1633615200000|2021-10-07 14:00:00|||||||||520
1633615500000|2021-10-07 14:05:00|||||||||960
1633615800000|2021-10-07 14:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3470
1633616100000|2021-10-07 14:15:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|4484
1633616400000|2021-10-07 14:20:00|||||||||6316
1633616700000|2021-10-07 14:25:00|||||||||256
1633617000000|2021-10-07 14:30:00|||||||||171
1633617300000|2021-10-07 14:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|944
1633617600000|2021-10-07 14:40:00|||||||||1021
1633617900000|2021-10-07 14:45:00||11223||11223.5||11223.5||11223|2992
1633618200000|2021-10-07 14:50:00|||||||||1021
1633618500000|2021-10-07 14:55:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|4043
1633618800000|2021-10-07 15:00:00|||||||||530
1633619100000|2021-10-07 15:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|6008
1633619400000|2021-10-07 15:10:00|||||||||1033
1633619700000|2021-10-07 15:15:00|||||||||1015
1633620000000|2021-10-07 15:20:00|||||||||339
1633620300000|2021-10-07 15:25:00|||||||||769
1633620600000|2021-10-07 15:30:00|||||||||1055
1633620900000|2021-10-07 15:35:00|||||||||66
1633621200000|2021-10-07 15:40:00|||||||||39
1633621500000|2021-10-07 15:45:00|||||||||466
1633621800000|2021-10-07 15:50:00|||||||||50
1633622100000|2021-10-07 15:55:00|||||||||132
1633622400000|2021-10-07 16:00:00|||||||||256
1633622700000|2021-10-07 16:05:00|||||||||110
1633623000000|2021-10-07 16:10:00|||||||||105
1633623300000|2021-10-07 16:15:00|||||||||660
1633623600000|2021-10-07 16:20:00|||||||||228
1633623900000|2021-10-07 16:25:00|||||||||136
1633624200000|2021-10-07 16:30:00|||||||||963
1633624500000|2021-10-07 16:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3269
1633624800000|2021-10-07 16:40:00|||||||||514
1633625100000|2021-10-07 16:45:00|||||||||35
1633625400000|2021-10-07 16:50:00|||||||||146
1633625700000|2021-10-07 16:55:00|||||||||226
1633627200000|2021-10-07 17:20:00|||||||||2
1633627500000|2021-10-07 17:25:00|||||||||5
1633627800000|2021-10-07 17:30:00|||||||||7
1633628100000|2021-10-07 17:35:00|||||||||45
1633628400000|2021-10-07 17:40:00|||||||||6
1633628700000|2021-10-07 17:45:00|||||||||8
1633629000000|2021-10-07 17:50:00|||||||||878
1633629300000|2021-10-07 17:55:00|||||||||6
1633629600000|2021-10-07 18:00:00|||||||||10
1633629900000|2021-10-07 18:05:00|||||||||9
1633630200000|2021-10-07 18:10:00|||||||||5
1633630500000|2021-10-07 18:15:00|||||||||8
1633630800000|2021-10-07 18:20:00|||||||||13
1633631100000|2021-10-07 18:25:00|||||||||8
1633631400000|2021-10-07 18:30:00|||||||||25
1633631700000|2021-10-07 18:35:00|||||||||8
1633632000000|2021-10-07 18:40:00|||||||||39
1633632300000|2021-10-07 18:45:00|||||||||6
1633632600000|2021-10-07 18:50:00|||||||||28
1633632900000|2021-10-07 18:55:00|||||||||223
1633633200000|2021-10-07 19:00:00|||||||||220
1633633500000|2021-10-07 19:05:00|||||||||7
1633633800000|2021-10-07 19:10:00|||||||||15
1633634100000|2021-10-07 19:15:00|||||||||10
1633634400000|2021-10-07 19:20:00|||||||||10
1633634700000|2021-10-07 19:25:00|||||||||57
1633635000000|2021-10-07 19:30:00|||||||||8
1633635300000|2021-10-07 19:35:00|||||||||10
1633635600000|2021-10-07 19:40:00|||||||||16
1633635900000|2021-10-07 19:45:00|||||||||4
1633636200000|2021-10-07 19:50:00|||||||||58
1633636500000|2021-10-07 19:55:00|||||||||1606
1633652100000|2021-10-08 00:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|563
1633653000000|2021-10-08 00:30:00|||||||||440
1633655400000|2021-10-08 01:10:00|||||||||1
1633659300000|2021-10-08 02:15:00|||||||||200
1633660200000|2021-10-08 02:30:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|626
1633660800000|2021-10-08 02:40:00|||||||||1
1633664700000|2021-10-08 03:45:00|||||||||69
1633666200000|2021-10-08 04:10:00|||||||||5
1633672800000|2021-10-08 06:00:00|||||||||220
1633673100000|2021-10-08 06:05:00|||||||||236
1633673400000|2021-10-08 06:10:00|||||||||883
1633673700000|2021-10-08 06:15:00|||||||||278
1633674000000|2021-10-08 06:20:00|||||||||345
1633674300000|2021-10-08 06:25:00|||||||||330
1633674600000|2021-10-08 06:30:00|||||||||162
1633674900000|2021-10-08 06:35:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|394
1633675200000|2021-10-08 06:40:00|||||||||835
1633675500000|2021-10-08 06:45:00|||||||||153
1633675800000|2021-10-08 06:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|3729
1633676100000|2021-10-08 06:55:00|||||||||195
1633676400000|2021-10-08 07:00:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|703
1633676700000|2021-10-08 07:05:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|2659
1633677000000|2021-10-08 07:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1671
1633677300000|2021-10-08 07:15:00|||||||||2253
1633677600000|2021-10-08 07:20:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|3986
1633677900000|2021-10-08 07:25:00|||||||||3256
1633678200000|2021-10-08 07:30:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|911
1633678500000|2021-10-08 07:35:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1767
1633678800000|2021-10-08 07:40:00|||||||||1292
1633679100000|2021-10-08 07:45:00|||||||||1423
1633679400000|2021-10-08 07:50:00|||||||||380
1633679700000|2021-10-08 07:55:00|||||||||1886
1633680000000|2021-10-08 08:00:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|878
1633680300000|2021-10-08 08:05:00|||||||||17583
1633680600000|2021-10-08 08:10:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5254
1633680900000|2021-10-08 08:15:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|2001
1633681200000|2021-10-08 08:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1739
1633681500000|2021-10-08 08:25:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|1954
1633681800000|2021-10-08 08:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222|11220.5|2142
1633682100000|2021-10-08 08:35:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|3546
1633682400000|2021-10-08 08:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|631
1633682700000|2021-10-08 08:45:00|||||||||2606
1633683000000|2021-10-08 08:50:00|||||||||297
1633683300000|2021-10-08 08:55:00|||||||||220
1633683600000|2021-10-08 09:00:00|||||||||292
1633683900000|2021-10-08 09:05:00|||||||||684
1633684200000|2021-10-08 09:10:00|||||||||52
1633684500000|2021-10-08 09:15:00|||||||||849
1633684800000|2021-10-08 09:20:00|||||||||593
1633685100000|2021-10-08 09:25:00|||||||||760
1633685400000|2021-10-08 09:30:00|||||||||728
1633685700000|2021-10-08 09:35:00|||||||||4162
1633686000000|2021-10-08 09:40:00|||||||||3397
1633686300000|2021-10-08 09:45:00|||||||||382
1633686600000|2021-10-08 09:50:00|||||||||387
1633686900000|2021-10-08 09:55:00|||||||||271
1633687200000|2021-10-08 10:00:00|||||||||1626
1633687500000|2021-10-08 10:05:00|||||||||201
1633687800000|2021-10-08 10:10:00|||||||||77
1633688100000|2021-10-08 10:15:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|306
1633688400000|2021-10-08 10:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1614
1633688700000|2021-10-08 10:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|526
1633689000000|2021-10-08 10:30:00|||||||||4275
1633689300000|2021-10-08 10:35:00|11222|11220.5|11222|11220.5|11222|11220.5|11221.5|11220|4393
1633689600000|2021-10-08 10:40:00|||||||||906
1633689900000|2021-10-08 10:45:00|||||||||208
1633690200000|2021-10-08 10:50:00|||||||||176
1633690500000|2021-10-08 10:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|5196
1633690800000|2021-10-08 11:00:00|||||||||2953
1633691100000|2021-10-08 11:05:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|3967
1633691400000|2021-10-08 11:10:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|1389
1633691700000|2021-10-08 11:15:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1913
1633692000000|2021-10-08 11:20:00|||||||||153
1633692300000|2021-10-08 11:25:00|||||||||1846
1633692600000|2021-10-08 11:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|322
1633692900000|2021-10-08 11:35:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|9781
1633693200000|2021-10-08 11:40:00|||||||||240
1633693500000|2021-10-08 11:45:00|||||||||157
1633693800000|2021-10-08 11:50:00|||||||||158
1633694100000|2021-10-08 11:55:00|||||||||198
1633694400000|2021-10-08 12:00:00|||||||||200
1633694700000|2021-10-08 12:05:00|||||||||1323
1633695000000|2021-10-08 12:10:00|||||||||801
1633695300000|2021-10-08 12:15:00|||||||||135
1633695600000|2021-10-08 12:20:00|||||||||657
1633695900000|2021-10-08 12:25:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|1913
1633696200000|2021-10-08 12:30:00|11223|11221.5|11223|11221.5|11223|11221.5|11222|11220.5|7480
1633696500000|2021-10-08 12:35:00|11222.5|11221|11224|11222.5|11224|11222.5|11222.5|11221|7222
1633696800000|2021-10-08 12:40:00|11223.5|11222|11223|11221.5|11224|11222.5|11223|11221.5|2427
1633697100000|2021-10-08 12:45:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|958
1633697400000|2021-10-08 12:50:00|11223|11221.5|11223.5|11222|11223.5|11222|11222.5|11221|2400
1633697700000|2021-10-08 12:55:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|2266
1633698000000|2021-10-08 13:00:00|11223.5|11222|11224|11222.5|11224|11222.5|11223.5|11222|10009
1633698300000|2021-10-08 13:05:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|510
1633698600000|2021-10-08 13:10:00|||||||||1060
1633698900000|2021-10-08 13:15:00|||||||||79
1633699200000|2021-10-08 13:20:00|||||||||430
1633699500000|2021-10-08 13:25:00|11223|11221.5|11223|11221.5|11223.5|11222|11223|11221.5|514
1633699800000|2021-10-08 13:30:00|||||||||188
1633700100000|2021-10-08 13:35:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|4474
1633700400000|2021-10-08 13:40:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|2067
1633700700000|2021-10-08 13:45:00|||||||||950
1633701000000|2021-10-08 13:50:00|11223|11221.5|11223|11221.5|11223|11221.5|11222.5|11221|1190
1633701300000|2021-10-08 13:55:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|195
1633701600000|2021-10-08 14:00:00|11223|11221.5|11222.5|11221|11223|11221.5|11222.5|11221|1050
1633701900000|2021-10-08 14:05:00|||||||||163
1633702200000|2021-10-08 14:10:00|||||||||1159
1633702500000|2021-10-08 14:15:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|6733
1633702800000|2021-10-08 14:20:00|||||||||151
1633703100000|2021-10-08 14:25:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|7558
1633703400000|2021-10-08 14:30:00|11222.5|11221|11222.5|11221|11223|11221.5|11222.5|11221|445
1633703700000|2021-10-08 14:35:00|||||||||656
1633704000000|2021-10-08 14:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|2524
1633704300000|2021-10-08 14:45:00|||||||||2010
1633704600000|2021-10-08 14:50:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|3252
1633704900000|2021-10-08 14:55:00|||||||||2135
1633705200000|2021-10-08 15:00:00|||||||||118
1633705500000|2021-10-08 15:05:00|11221.5|11220|11222|11220.5|11222|11220.5|11221.5|11220|6196
1633705800000|2021-10-08 15:10:00|||||||||5622
1633706100000|2021-10-08 15:15:00|||||||||439
1633706400000|2021-10-08 15:20:00|11221.5|11220|11221.5|11220|11222|11220.5|11221.5|11220|3427
1633706700000|2021-10-08 15:25:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2500
1633707000000|2021-10-08 15:30:00|||||||||59
1633707300000|2021-10-08 15:35:00|||||||||200
1633707600000|2021-10-08 15:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|219
1633707900000|2021-10-08 15:45:00|||||||||13
1633708200000|2021-10-08 15:50:00|||||||||183
1633708500000|2021-10-08 15:55:00|||||||||40
1633708800000|2021-10-08 16:00:00|||||||||355
1633709100000|2021-10-08 16:05:00|||||||||867
1633709400000|2021-10-08 16:10:00|||||||||9
1633709700000|2021-10-08 16:15:00|||||||||42
1633710000000|2021-10-08 16:20:00|||||||||11
1633710300000|2021-10-08 16:25:00|||||||||286
1633710600000|2021-10-08 16:30:00|||||||||21
1633710900000|2021-10-08 16:35:00|||||||||7
1633711200000|2021-10-08 16:40:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|1910
1633711500000|2021-10-08 16:45:00|||||||||510
1633711800000|2021-10-08 16:50:00|||||||||3566
1633712100000|2021-10-08 16:55:00|||||||||49
1633712400000|2021-10-08 17:00:00|||||||||35
1633712700000|2021-10-08 17:05:00|||||||||129
1633713000000|2021-10-08 17:10:00|||||||||7
1633713300000|2021-10-08 17:15:00|||||||||4
1633713600000|2021-10-08 17:20:00|||||||||4
1633713900000|2021-10-08 17:25:00|||||||||3
1633714200000|2021-10-08 17:30:00|||||||||886
1633714500000|2021-10-08 17:35:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|2716
1633714800000|2021-10-08 17:40:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|463
1633715100000|2021-10-08 17:45:00|||||||||1
1633715400000|2021-10-08 17:50:00|||||||||2
1633715700000|2021-10-08 17:55:00|||||||||4
1633716000000|2021-10-08 18:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|2764
1633716300000|2021-10-08 18:05:00|||||||||1
1633716600000|2021-10-08 18:10:00|||||||||1
1633717200000|2021-10-08 18:20:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|585
1633717500000|2021-10-08 18:25:00|11223.5|11222|11223.5|11222|11223.5|11222|11223.5|11222|177
1633718700000|2021-10-08 18:45:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|636
1633719600000|2021-10-08 19:00:00|11224|11222.5|11223.5|11222|11224|11222.5|11223.5|11222|238
1633720500000|2021-10-08 19:15:00|||||||||3
1633720800000|2021-10-08 19:20:00|||||||||4
1633721100000|2021-10-08 19:25:00|||||||||9
1633721400000|2021-10-08 19:30:00|||||||||1
1633721700000|2021-10-08 19:35:00|||||||||2
1633722600000|2021-10-08 19:50:00|||||||||284
1633722900000|2021-10-08 19:55:00|11223|11221.5|11223|11221.5|11223|11221.5|11223|11221.5|947
1633911300000|2021-10-11 00:15:00|11222.5|11221.5|11223|11221.5|11223|11221.5|11222.5|11221.5|64
1633912200000|2021-10-11 00:30:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|252
1633912800000|2021-10-11 00:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1650
1633913100000|2021-10-11 00:45:00|||||||||1
1633913400000|2021-10-11 00:50:00|||||||||1
1633913700000|2021-10-11 00:55:00|||||||||2
1633914000000|2021-10-11 01:00:00|||||||||1
1633914300000|2021-10-11 01:05:00|||||||||1
1633918200000|2021-10-11 02:10:00|||||||||1
1633922400000|2021-10-11 03:20:00|||||||||274
1633923000000|2021-10-11 03:30:00|||||||||1
1633924500000|2021-10-11 03:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|361
1633925100000|2021-10-11 04:05:00|||||||||50
1633927200000|2021-10-11 04:40:00|||||||||1
1633927800000|2021-10-11 04:50:00|||||||||1
1633928400000|2021-10-11 05:00:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2171
1633928700000|2021-10-11 05:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221|11220|1814
1633929000000|2021-10-11 05:10:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|388
1633929600000|2021-10-11 05:20:00|||||||||91
1633929900000|2021-10-11 05:25:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|551
1633930800000|2021-10-11 05:40:00|||||||||52
1633931400000|2021-10-11 05:50:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|878
1633931700000|2021-10-11 05:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|511
1633932000000|2021-10-11 06:00:00|||||||||588
1633932300000|2021-10-11 06:05:00|||||||||402
1633932600000|2021-10-11 06:10:00|11221|11219.5|11221|11219.5|11221.5|11220|11221|11219.5|962
1633932900000|2021-10-11 06:15:00|||||||||273
1633933200000|2021-10-11 06:20:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|1135
1633933500000|2021-10-11 06:25:00|||||||||580
1633933800000|2021-10-11 06:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1007
1633934100000|2021-10-11 06:35:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|3388
1633934400000|2021-10-11 06:40:00|||||||||482
1633934700000|2021-10-11 06:45:00|||||||||173
1633935000000|2021-10-11 06:50:00|||||||||3958
1633935300000|2021-10-11 06:55:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|12077
1633935600000|2021-10-11 07:00:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3233
1633935900000|2021-10-11 07:05:00|11219.5|11218|11220.5|11219|11220.5|11219|11219.5|11218|5055
1633936200000|2021-10-11 07:10:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3601
1633936500000|2021-10-11 07:15:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|4624
1633936800000|2021-10-11 07:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|859
1633937100000|2021-10-11 07:25:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3775
1633937400000|2021-10-11 07:30:00|||||||||191
1633937700000|2021-10-11 07:35:00|||||||||946
1633938000000|2021-10-11 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|887
1633938300000|2021-10-11 07:45:00|||||||||255
1633938600000|2021-10-11 07:50:00|||||||||206
1633938900000|2021-10-11 07:55:00|||||||||783
1633939200000|2021-10-11 08:00:00|||||||||38
1633939500000|2021-10-11 08:05:00|||||||||206
1633939800000|2021-10-11 08:10:00|||||||||392
1633940100000|2021-10-11 08:15:00|||||||||504
1633940400000|2021-10-11 08:20:00|||||||||177
1633940700000|2021-10-11 08:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|741
1633941000000|2021-10-11 08:30:00|||||||||1291
1633941300000|2021-10-11 08:35:00|||||||||202
1633941600000|2021-10-11 08:40:00|||||||||179
1633941900000|2021-10-11 08:45:00|||||||||156
1633942200000|2021-10-11 08:50:00|||||||||207
1633942500000|2021-10-11 08:55:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|5233
1633942800000|2021-10-11 09:00:00|||||||||460
1633943100000|2021-10-11 09:05:00|||||||||209
1633943400000|2021-10-11 09:10:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|2498
1633943700000|2021-10-11 09:15:00|11221|11219.5|11220.5|11219|11221|11219.5|11220.5|11219|210
1633944000000|2021-10-11 09:20:00|||||||||464
1633944300000|2021-10-11 09:25:00|||||||||349
1633944600000|2021-10-11 09:30:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|3563
1633944900000|2021-10-11 09:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|242
1633945200000|2021-10-11 09:40:00|||||||||182
1633945500000|2021-10-11 09:45:00|11220|11218.5|11220.5|11218.5|11220.5|11219|11220|11218.5|907
1633945800000|2021-10-11 09:50:00|11220|11219|11220.5|11219|11220.5|11219|11220|11218.5|740
1633946100000|2021-10-11 09:55:00|11220|11218.5|11220|11218.5|11220.5|11218.5|11220|11218.5|1022
1633946400000|2021-10-11 10:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|229
1633946700000|2021-10-11 10:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|4202
1633947000000|2021-10-11 10:10:00|||||||||816
1633947300000|2021-10-11 10:15:00|||||||||17
1633947600000|2021-10-11 10:20:00|||||||||286
1633947900000|2021-10-11 10:25:00|||||||||424
1633948200000|2021-10-11 10:30:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1169
1633948500000|2021-10-11 10:35:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|4048
1633948800000|2021-10-11 10:40:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1158
1633949100000|2021-10-11 10:45:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2996
1633949400000|2021-10-11 10:50:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2778
1633949700000|2021-10-11 10:55:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|1121
1633950000000|2021-10-11 11:00:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|390
1633950300000|2021-10-11 11:05:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1256
1633950600000|2021-10-11 11:10:00|||||||||320
1633950900000|2021-10-11 11:15:00|||||||||276
1633951200000|2021-10-11 11:20:00|||||||||214
1633951500000|2021-10-11 11:25:00|||||||||1254
1633951800000|2021-10-11 11:30:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1013
1633952100000|2021-10-11 11:35:00|||||||||118
1633952400000|2021-10-11 11:40:00|||||||||2155
1633952700000|2021-10-11 11:45:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|9852
1633953000000|2021-10-11 11:50:00|||||||||5
1633953300000|2021-10-11 11:55:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|607
1633953600000|2021-10-11 12:00:00|||||||||1199
1633953900000|2021-10-11 12:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2249
1633954200000|2021-10-11 12:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3396
1633954500000|2021-10-11 12:15:00|||||||||1129
1633954800000|2021-10-11 12:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2873
1633955100000|2021-10-11 12:25:00|||||||||2185
1633955400000|2021-10-11 12:30:00|||||||||1155
1633955700000|2021-10-11 12:35:00|||||||||1390
1633956000000|2021-10-11 12:40:00|||||||||116
1633956300000|2021-10-11 12:45:00|||||||||18
1633956600000|2021-10-11 12:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1073
1633956900000|2021-10-11 12:55:00|||||||||1576
1633957200000|2021-10-11 13:00:00|||||||||1201
1633957500000|2021-10-11 13:05:00|||||||||180
1633957800000|2021-10-11 13:10:00|||||||||701
1633958100000|2021-10-11 13:15:00|||||||||656
1633958400000|2021-10-11 13:20:00|||||||||264
1633958700000|2021-10-11 13:25:00|||||||||176
1633959000000|2021-10-11 13:30:00|||||||||1159
1633959300000|2021-10-11 13:35:00|||||||||328
1633959600000|2021-10-11 13:40:00|||||||||67
1633959900000|2021-10-11 13:45:00|||||||||691
1633960200000|2021-10-11 13:50:00|||||||||262
1633960500000|2021-10-11 13:55:00|||||||||193
1633960800000|2021-10-11 14:00:00|||||||||81
1633961100000|2021-10-11 14:05:00|||||||||1163
1633961400000|2021-10-11 14:10:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|7396
1633961700000|2021-10-11 14:15:00|||||||||125
1633962000000|2021-10-11 14:20:00|||||||||2489
1633962300000|2021-10-11 14:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|7810
1633962600000|2021-10-11 14:30:00|||||||||392
1633962900000|2021-10-11 14:35:00|||||||||107
1633963200000|2021-10-11 14:40:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|896
1633963500000|2021-10-11 14:45:00|||||||||1846
1633963800000|2021-10-11 14:50:00|||||||||256
1633964100000|2021-10-11 14:55:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2376
1633964400000|2021-10-11 15:00:00|||||||||97
1633964700000|2021-10-11 15:05:00|||||||||720
1633965000000|2021-10-11 15:10:00|||||||||393
1633965300000|2021-10-11 15:15:00|||||||||572
1633965600000|2021-10-11 15:20:00|||||||||793
1633965900000|2021-10-11 15:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|9364
1633966200000|2021-10-11 15:30:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|349
1633966500000|2021-10-11 15:35:00|||||||||1420
1633966800000|2021-10-11 15:40:00|||||||||66
1633967100000|2021-10-11 15:45:00|||||||||152
1633967400000|2021-10-11 15:50:00|||||||||76
1633967700000|2021-10-11 15:55:00|||||||||4
1633968000000|2021-10-11 16:00:00|||||||||30
1633968300000|2021-10-11 16:05:00|||||||||619
1633968600000|2021-10-11 16:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|725
1633968900000|2021-10-11 16:15:00|||||||||929
1633969200000|2021-10-11 16:20:00|||||||||1647
1633969500000|2021-10-11 16:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1239
1633969800000|2021-10-11 16:30:00|||||||||18
1633970100000|2021-10-11 16:35:00|||||||||2
1633970400000|2021-10-11 16:40:00|||||||||5
1633970700000|2021-10-11 16:45:00|||||||||12
1633971000000|2021-10-11 16:50:00|||||||||763
1633971300000|2021-10-11 16:55:00|||||||||226
1633971600000|2021-10-11 17:00:00|||||||||7
1633971900000|2021-10-11 17:05:00|||||||||5
1633972200000|2021-10-11 17:10:00|||||||||80
1633972500000|2021-10-11 17:15:00|||||||||132
1633972800000|2021-10-11 17:20:00|||||||||166
1633973100000|2021-10-11 17:25:00|||||||||18
1633973400000|2021-10-11 17:30:00|||||||||524
1633973700000|2021-10-11 17:35:00|||||||||212
1633974000000|2021-10-11 17:40:00|||||||||11
1633974300000|2021-10-11 17:45:00|||||||||4
1633974600000|2021-10-11 17:50:00|||||||||2
1633974900000|2021-10-11 17:55:00|||||||||4
1633975200000|2021-10-11 18:00:00|||||||||1
1633975500000|2021-10-11 18:05:00|||||||||12
1633975800000|2021-10-11 18:10:00|||||||||3
1633976400000|2021-10-11 18:20:00|||||||||6
1633976700000|2021-10-11 18:25:00|||||||||1
1633977000000|2021-10-11 18:30:00|||||||||12
1633978200000|2021-10-11 18:50:00|||||||||2
1633978500000|2021-10-11 18:55:00|||||||||29
1633978800000|2021-10-11 19:00:00|||||||||8
1633980300000|2021-10-11 19:25:00|||||||||7
1633980600000|2021-10-11 19:30:00|||||||||1
1633981500000|2021-10-11 19:45:00|||||||||1
1633981800000|2021-10-11 19:50:00|||||||||245
1633982100000|2021-10-11 19:55:00|||||||||207
1633997700000|2021-10-12 00:15:00|11218|11217|11219|11217.5|11219|11217.5|11218|11217|660
1634000100000|2021-10-12 00:55:00|||||||||36
1634000700000|2021-10-12 01:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11217.5|291
1634002800000|2021-10-12 01:40:00|||||||||146
1634003700000|2021-10-12 01:55:00|||||||||437
1634004600000|2021-10-12 02:10:00|||||||||1
1634012400000|2021-10-12 04:20:00|||||||||57
1634013300000|2021-10-12 04:35:00|||||||||4
1634016300000|2021-10-12 05:25:00|||||||||19
1634017800000|2021-10-12 05:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|168
1634018100000|2021-10-12 05:55:00|||||||||16
1634018400000|2021-10-12 06:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|2122
1634018700000|2021-10-12 06:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|713
1634019000000|2021-10-12 06:10:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|723
1634019300000|2021-10-12 06:15:00|||||||||280
1634019600000|2021-10-12 06:20:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3218
1634019900000|2021-10-12 06:25:00|||||||||10
1634020200000|2021-10-12 06:30:00|||||||||194
1634020500000|2021-10-12 06:35:00|||||||||105
1634020800000|2021-10-12 06:40:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2825
1634021100000|2021-10-12 06:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2475
1634021400000|2021-10-12 06:50:00|||||||||117
1634021700000|2021-10-12 06:55:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3943
1634022000000|2021-10-12 07:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|727
1634022300000|2021-10-12 07:05:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1126
1634022600000|2021-10-12 07:10:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|3535
1634022900000|2021-10-12 07:15:00|||||||||1015
1634023200000|2021-10-12 07:20:00|||||||||9522
1634023500000|2021-10-12 07:25:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|8170
1634023800000|2021-10-12 07:30:00|||||||||553
1634024100000|2021-10-12 07:35:00|||||||||1846
1634024400000|2021-10-12 07:40:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2672
1634024700000|2021-10-12 07:45:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|3315
1634025000000|2021-10-12 07:50:00|||||||||486
1634025300000|2021-10-12 07:55:00|||||||||2105
1634025600000|2021-10-12 08:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1024
1634025900000|2021-10-12 08:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|733
1634026200000|2021-10-12 08:10:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|772
1634026500000|2021-10-12 08:15:00|||||||||3573
1634026800000|2021-10-12 08:20:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1114
1634027100000|2021-10-12 08:25:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|843
1634027400000|2021-10-12 08:30:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|874
1634027700000|2021-10-12 08:35:00|||||||||340
1634028000000|2021-10-12 08:40:00|||||||||252
1634028300000|2021-10-12 08:45:00|||||||||2713
1634028600000|2021-10-12 08:50:00|||||||||791
1634028900000|2021-10-12 08:55:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2896
1634029200000|2021-10-12 09:00:00|||||||||1936
1634029500000|2021-10-12 09:05:00|||||||||1082
1634029800000|2021-10-12 09:10:00|||||||||473
1634030100000|2021-10-12 09:15:00|||||||||3054
1634030400000|2021-10-12 09:20:00|||||||||2124
1634030700000|2021-10-12 09:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|5464
1634031000000|2021-10-12 09:30:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|13763
1634031300000|2021-10-12 09:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|530
1634031600000|2021-10-12 09:40:00|||||||||771
1634031900000|2021-10-12 09:45:00|||||||||621
1634032200000|2021-10-12 09:50:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|6779
1634032500000|2021-10-12 09:55:00|||||||||341
1634032800000|2021-10-12 10:00:00|||||||||570
1634033100000|2021-10-12 10:05:00|||||||||291
1634033400000|2021-10-12 10:10:00|||||||||288
1634033700000|2021-10-12 10:15:00|||||||||442
1634034000000|2021-10-12 10:20:00|||||||||600
1634034300000|2021-10-12 10:25:00|||||||||1373
1634034600000|2021-10-12 10:30:00|||||||||636
1634034900000|2021-10-12 10:35:00|||||||||213
1634035200000|2021-10-12 10:40:00|||||||||479
1634035500000|2021-10-12 10:45:00|||||||||277
1634035800000|2021-10-12 10:50:00|||||||||267
1634036100000|2021-10-12 10:55:00|||||||||470
1634036400000|2021-10-12 11:00:00|||||||||1568
1634036700000|2021-10-12 11:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|383
1634037000000|2021-10-12 11:10:00|||||||||1113
1634037300000|2021-10-12 11:15:00|||||||||296
1634037600000|2021-10-12 11:20:00|||||||||584
1634037900000|2021-10-12 11:25:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|3787
1634038200000|2021-10-12 11:30:00|||||||||1038
1634038500000|2021-10-12 11:35:00|||||||||789
1634038800000|2021-10-12 11:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1154
1634039100000|2021-10-12 11:45:00|||||||||693
1634039400000|2021-10-12 11:50:00|||||||||79
1634039700000|2021-10-12 11:55:00|||||||||1454
1634040000000|2021-10-12 12:00:00|||||||||307
1634040300000|2021-10-12 12:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2913
1634040600000|2021-10-12 12:10:00|||||||||156
1634040900000|2021-10-12 12:15:00|||||||||183
1634041200000|2021-10-12 12:20:00|||||||||427
1634041500000|2021-10-12 12:25:00|||||||||2859
1634041800000|2021-10-12 12:30:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|503
1634042100000|2021-10-12 12:35:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|8648
1634042400000|2021-10-12 12:40:00|||||||||75
1634042700000|2021-10-12 12:45:00|||||||||521
1634043000000|2021-10-12 12:50:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|8424
1634043300000|2021-10-12 12:55:00|||||||||1907
1634043600000|2021-10-12 13:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|3155
1634043900000|2021-10-12 13:05:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|740
1634044200000|2021-10-12 13:10:00|||||||||2752
1634044500000|2021-10-12 13:15:00|||||||||817
1634044800000|2021-10-12 13:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|814
1634045100000|2021-10-12 13:25:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|6099
1634045400000|2021-10-12 13:30:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2757
1634045700000|2021-10-12 13:35:00|||||||||4773
1634046000000|2021-10-12 13:40:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1931
1634046300000|2021-10-12 13:45:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|8333
1634046600000|2021-10-12 13:50:00|||||||||937
1634046900000|2021-10-12 13:55:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|830
1634047200000|2021-10-12 14:00:00|||||||||435
1634047500000|2021-10-12 14:05:00|||||||||310
1634047800000|2021-10-12 14:10:00|||||||||713
1634048100000|2021-10-12 14:15:00|||||||||394
1634048400000|2021-10-12 14:20:00|||||||||783
1634048700000|2021-10-12 14:25:00|||||||||2199
1634049000000|2021-10-12 14:30:00|||||||||107
1634049300000|2021-10-12 14:35:00|||||||||4541
1634049600000|2021-10-12 14:40:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|5709
1634049900000|2021-10-12 14:45:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|1615
1634050200000|2021-10-12 14:50:00|||||||||2137
1634050500000|2021-10-12 14:55:00|||||||||433
1634050800000|2021-10-12 15:00:00|||||||||1257
1634051100000|2021-10-12 15:05:00|||||||||246
1634051400000|2021-10-12 15:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|6165
1634051700000|2021-10-12 15:15:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|509
1634052000000|2021-10-12 15:20:00|||||||||1087
1634052300000|2021-10-12 15:25:00|||||||||335
1634052600000|2021-10-12 15:30:00|||||||||126
1634052900000|2021-10-12 15:35:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3683
1634053200000|2021-10-12 15:40:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|7178
1634053500000|2021-10-12 15:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2965
1634053800000|2021-10-12 15:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|10641
1634054100000|2021-10-12 15:55:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|9159
1634054400000|2021-10-12 16:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|256
1634054700000|2021-10-12 16:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|863
1634055000000|2021-10-12 16:10:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|4115
1634055300000|2021-10-12 16:15:00|||||||||545
1634055600000|2021-10-12 16:20:00|||||||||69
1634055900000|2021-10-12 16:25:00|||||||||33
1634056200000|2021-10-12 16:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|346
1634056500000|2021-10-12 16:35:00|||||||||165
1634056800000|2021-10-12 16:40:00|||||||||1539
1634057100000|2021-10-12 16:45:00|||||||||3
1634057400000|2021-10-12 16:50:00|||||||||221
1634057700000|2021-10-12 16:55:00|||||||||140
1634058000000|2021-10-12 17:00:00|||||||||377
1634058300000|2021-10-12 17:05:00|||||||||12
1634058600000|2021-10-12 17:10:00|||||||||5
1634058900000|2021-10-12 17:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2030
1634059200000|2021-10-12 17:20:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|551
1634059500000|2021-10-12 17:25:00|||||||||10
1634060100000|2021-10-12 17:35:00|||||||||15
1634060400000|2021-10-12 17:40:00|||||||||30
1634060700000|2021-10-12 17:45:00|||||||||1
1634061300000|2021-10-12 17:55:00|||||||||446
1634061600000|2021-10-12 18:00:00|||||||||33
1634061900000|2021-10-12 18:05:00|||||||||39
1634062500000|2021-10-12 18:15:00|||||||||6
1634063100000|2021-10-12 18:25:00|||||||||1
1634064000000|2021-10-12 18:40:00|||||||||38
1634064300000|2021-10-12 18:45:00|||||||||7
1634064600000|2021-10-12 18:50:00|||||||||250
1634065500000|2021-10-12 19:05:00|||||||||5
1634066100000|2021-10-12 19:15:00|||||||||7
1634066700000|2021-10-12 19:25:00|||||||||8
1634067000000|2021-10-12 19:30:00|||||||||14
1634068200000|2021-10-12 19:50:00|||||||||116
1634068500000|2021-10-12 19:55:00|||||||||404
1634084100000|2021-10-13 00:15:00|11214.5|11214|11215.5|11214|11215.5|11214|11214.5|11214|13
1634084400000|2021-10-13 00:20:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|191
1634085000000|2021-10-13 00:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|150
1634085300000|2021-10-13 00:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|97
1634085900000|2021-10-13 00:45:00|||||||||18
1634086200000|2021-10-13 00:50:00|||||||||32
1634088000000|2021-10-13 01:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|52
1634090400000|2021-10-13 02:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|25
1634090700000|2021-10-13 02:05:00|||||||||5
1634099400000|2021-10-13 04:30:00|||||||||22
1634103600000|2021-10-13 05:40:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|635
1634103900000|2021-10-13 05:45:00|||||||||33
1634104500000|2021-10-13 05:55:00|||||||||5
1634104800000|2021-10-13 06:00:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|1979
1634105100000|2021-10-13 06:05:00|||||||||115
1634105400000|2021-10-13 06:10:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|976
1634105700000|2021-10-13 06:15:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1705
1634106000000|2021-10-13 06:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|980
1634106300000|2021-10-13 06:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|275
1634106600000|2021-10-13 06:30:00|||||||||133
1634106900000|2021-10-13 06:35:00|||||||||376
1634107200000|2021-10-13 06:40:00|||||||||954
1634107500000|2021-10-13 06:45:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|10995
1634107800000|2021-10-13 06:50:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2511
1634108100000|2021-10-13 06:55:00||11214||11214.5||11214.5||11214|2082
1634108400000|2021-10-13 07:00:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|1318
1634108700000|2021-10-13 07:05:00|||||||||320
1634109000000|2021-10-13 07:10:00|||||||||1080
1634109300000|2021-10-13 07:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|696
1634109600000|2021-10-13 07:20:00|||||||||646
1634109900000|2021-10-13 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2374
1634110200000|2021-10-13 07:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|2424
1634110500000|2021-10-13 07:35:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|5639
1634110800000|2021-10-13 07:40:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|608
1634111100000|2021-10-13 07:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|6752
1634111400000|2021-10-13 07:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|2465
1634111700000|2021-10-13 07:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1101
1634112000000|2021-10-13 08:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|2314
1634112300000|2021-10-13 08:05:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|5786
1634112600000|2021-10-13 08:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|2335
1634112900000|2021-10-13 08:15:00|||||||||366
1634113200000|2021-10-13 08:20:00|||||||||184
1634113500000|2021-10-13 08:25:00|||||||||451
1634113800000|2021-10-13 08:30:00|||||||||2956
1634114100000|2021-10-13 08:35:00|||||||||712
1634114400000|2021-10-13 08:40:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|5188
1634114700000|2021-10-13 08:45:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1595
1634115000000|2021-10-13 08:50:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|3459
1634115300000|2021-10-13 08:55:00|||||||||2160
1634115600000|2021-10-13 09:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3396
1634115900000|2021-10-13 09:05:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|869
1634116200000|2021-10-13 09:10:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|893
1634116500000|2021-10-13 09:15:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|3068
1634116800000|2021-10-13 09:20:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|1321
1634117100000|2021-10-13 09:25:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|406
1634117400000|2021-10-13 09:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|541
1634117700000|2021-10-13 09:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|463
1634118000000|2021-10-13 09:40:00|||||||||134
1634118300000|2021-10-13 09:45:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|3714
1634118600000|2021-10-13 09:50:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|392
1634118900000|2021-10-13 09:55:00|||||||||1591
1634119200000|2021-10-13 10:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|950
1634119500000|2021-10-13 10:05:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|737
1634119800000|2021-10-13 10:10:00|||||||||152
1634120100000|2021-10-13 10:15:00|||||||||202
1634120400000|2021-10-13 10:20:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|793
1634120700000|2021-10-13 10:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1015
1634121000000|2021-10-13 10:30:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1632
1634121300000|2021-10-13 10:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|601
1634121600000|2021-10-13 10:40:00|||||||||122
1634121900000|2021-10-13 10:45:00|||||||||31
1634122200000|2021-10-13 10:50:00|||||||||325
1634122500000|2021-10-13 10:55:00|||||||||385
1634122800000|2021-10-13 11:00:00|||||||||180
1634123100000|2021-10-13 11:05:00|||||||||1204
1634123400000|2021-10-13 11:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|1707
1634123700000|2021-10-13 11:15:00|||||||||2333
1634124000000|2021-10-13 11:20:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|4697
1634124300000|2021-10-13 11:25:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|96
1634124600000|2021-10-13 11:30:00|||||||||26
1634124900000|2021-10-13 11:35:00|||||||||86
1634125200000|2021-10-13 11:40:00|||||||||197
1634125500000|2021-10-13 11:45:00|||||||||155
1634125800000|2021-10-13 11:50:00|||||||||125
1634126100000|2021-10-13 11:55:00|||||||||431
1634126400000|2021-10-13 12:00:00|||||||||37
1634126700000|2021-10-13 12:05:00|||||||||74
1634127000000|2021-10-13 12:10:00|||||||||257
1634127300000|2021-10-13 12:15:00|||||||||226
1634127600000|2021-10-13 12:20:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|2396
1634127900000|2021-10-13 12:25:00|11217|11215.5|11217|11215.5|11217|11216|11217|11215.5|1604
1634128200000|2021-10-13 12:30:00|11217.5|11216|11216.5|11215|11217.5|11216|11216.5|11215|3193
1634128500000|2021-10-13 12:35:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|4011
1634128800000|2021-10-13 12:40:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4218
1634129100000|2021-10-13 12:45:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|3330
1634129400000|2021-10-13 12:50:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|4024
1634129700000|2021-10-13 12:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1797
1634130000000|2021-10-13 13:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1092
1634130300000|2021-10-13 13:05:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|3963
1634130600000|2021-10-13 13:10:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1621
1634130900000|2021-10-13 13:15:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|624
1634131200000|2021-10-13 13:20:00|||||||||360
1634131500000|2021-10-13 13:25:00|||||||||395
1634131800000|2021-10-13 13:30:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2219
1634132100000|2021-10-13 13:35:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1930
1634132400000|2021-10-13 13:40:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|650
1634132700000|2021-10-13 13:45:00|||||||||775
1634133000000|2021-10-13 13:50:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1043
1634133300000|2021-10-13 13:55:00|||||||||237
1634133600000|2021-10-13 14:00:00|||||||||181
1634133900000|2021-10-13 14:05:00|||||||||216
1634134200000|2021-10-13 14:10:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|534
1634134500000|2021-10-13 14:15:00|||||||||389
1634134800000|2021-10-13 14:20:00|||||||||1114
1634135100000|2021-10-13 14:25:00|||||||||871
1634135400000|2021-10-13 14:30:00|||||||||82
1634135700000|2021-10-13 14:35:00|||||||||180
1634136000000|2021-10-13 14:40:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1171
1634136300000|2021-10-13 14:45:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1322
1634136600000|2021-10-13 14:50:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|2064
1634136900000|2021-10-13 14:55:00|||||||||542
1634137200000|2021-10-13 15:00:00|||||||||773
1634137500000|2021-10-13 15:05:00|||||||||1861
1634137800000|2021-10-13 15:10:00|11217|11215.5|11217|11215.5|11217.5|11216|11217|11215.5|5909
1634138100000|2021-10-13 15:15:00|||||||||2737
1634138400000|2021-10-13 15:20:00|||||||||634
1634138700000|2021-10-13 15:25:00|||||||||571
1634139000000|2021-10-13 15:30:00|||||||||890
1634139300000|2021-10-13 15:35:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|2437
1634139600000|2021-10-13 15:40:00|||||||||234
1634139900000|2021-10-13 15:45:00|||||||||1591
1634140200000|2021-10-13 15:50:00|||||||||2707
1634140500000|2021-10-13 15:55:00|||||||||58
1634140800000|2021-10-13 16:00:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|1435
1634141100000|2021-10-13 16:05:00|||||||||1351
1634141400000|2021-10-13 16:10:00|||||||||76
1634141700000|2021-10-13 16:15:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|3031
1634142000000|2021-10-13 16:20:00|||||||||141
1634142300000|2021-10-13 16:25:00|||||||||88
1634142600000|2021-10-13 16:30:00|||||||||186
1634142900000|2021-10-13 16:35:00|||||||||28
1634143200000|2021-10-13 16:40:00|||||||||154
1634143500000|2021-10-13 16:45:00|||||||||189
1634143800000|2021-10-13 16:50:00|||||||||425
1634144100000|2021-10-13 16:55:00|||||||||1085
1634144400000|2021-10-13 17:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215|1121
1634144700000|2021-10-13 17:05:00|||||||||2
1634145300000|2021-10-13 17:15:00|||||||||2
1634145600000|2021-10-13 17:20:00|||||||||1024
1634145900000|2021-10-13 17:25:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|427
1634146200000|2021-10-13 17:30:00|||||||||1
1634146500000|2021-10-13 17:35:00|||||||||1
1634146800000|2021-10-13 17:40:00|||||||||1
1634147100000|2021-10-13 17:45:00|||||||||1
1634147700000|2021-10-13 17:55:00|||||||||339
1634148000000|2021-10-13 18:00:00|||||||||1
1634148300000|2021-10-13 18:05:00|||||||||21
1634148600000|2021-10-13 18:10:00|||||||||76
1634148900000|2021-10-13 18:15:00|||||||||11
1634149200000|2021-10-13 18:20:00|||||||||205
1634150100000|2021-10-13 18:35:00|||||||||4
1634151000000|2021-10-13 18:50:00|||||||||8
1634151600000|2021-10-13 19:00:00|||||||||41
1634151900000|2021-10-13 19:05:00|||||||||41
1634152800000|2021-10-13 19:20:00|||||||||2
1634153100000|2021-10-13 19:25:00|||||||||14
1634153400000|2021-10-13 19:30:00|||||||||9
1634154600000|2021-10-13 19:50:00|||||||||325
1634154900000|2021-10-13 19:55:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|1192
1634170500000|2021-10-14 00:15:00|11216.5|11215|11216.5|11215|11216.5|11215.5|11216.5|11215|228
1634170800000|2021-10-14 00:20:00||11214.5||11214.5||11214.5||11214.5|0
1634172000000|2021-10-14 00:40:00|11216|11215|11216|11214.5|11216|11215|11216|11214.5|1
1634172600000|2021-10-14 00:50:00|||||||||2
1634172900000|2021-10-14 00:55:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|3
1634173200000|2021-10-14 01:00:00|||||||||2
1634175300000|2021-10-14 01:35:00|||||||||16
1634175600000|2021-10-14 01:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|167
1634176200000|2021-10-14 01:50:00|||||||||6
1634181600000|2021-10-14 03:20:00|||||||||4
1634184600000|2021-10-14 04:10:00|||||||||18
1634188200000|2021-10-14 05:10:00|||||||||25
1634188800000|2021-10-14 05:20:00|||||||||3
1634190600000|2021-10-14 05:50:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|166
1634190900000|2021-10-14 05:55:00|||||||||14
1634191200000|2021-10-14 06:00:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|1153
1634191500000|2021-10-14 06:05:00|||||||||74
1634191800000|2021-10-14 06:10:00|||||||||76
1634192100000|2021-10-14 06:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|131
1634192400000|2021-10-14 06:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1157
1634192700000|2021-10-14 06:25:00|||||||||188
1634193000000|2021-10-14 06:30:00|||||||||444
1634193300000|2021-10-14 06:35:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1069
1634193600000|2021-10-14 06:40:00|||||||||76
1634193900000|2021-10-14 06:45:00|||||||||1055
1634194200000|2021-10-14 06:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1490
1634194500000|2021-10-14 06:55:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|305
1634194800000|2021-10-14 07:00:00|||||||||194
1634195100000|2021-10-14 07:05:00|||||||||458
1634195400000|2021-10-14 07:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4108
1634195700000|2021-10-14 07:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|5124
1634196000000|2021-10-14 07:20:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2625
1634196300000|2021-10-14 07:25:00|||||||||4991
1634196600000|2021-10-14 07:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1462
1634196900000|2021-10-14 07:35:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|1142
1634197200000|2021-10-14 07:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|551
1634197500000|2021-10-14 07:45:00|||||||||513
1634197800000|2021-10-14 07:50:00|||||||||870
1634198100000|2021-10-14 07:55:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|3158
1634198400000|2021-10-14 08:00:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|4162
1634198700000|2021-10-14 08:05:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|450
1634199000000|2021-10-14 08:10:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|1517
1634199300000|2021-10-14 08:15:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|900
1634199600000|2021-10-14 08:20:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|6621
1634199900000|2021-10-14 08:25:00|||||||||1924
1634200200000|2021-10-14 08:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2838
1634200500000|2021-10-14 08:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|4878
1634200800000|2021-10-14 08:40:00|||||||||664
1634201100000|2021-10-14 08:45:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1324
1634201400000|2021-10-14 08:50:00|||||||||226
1634201700000|2021-10-14 08:55:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|3122
1634202000000|2021-10-14 09:00:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|990
1634202300000|2021-10-14 09:05:00|||||||||343
1634202600000|2021-10-14 09:10:00|||||||||1412
1634202900000|2021-10-14 09:15:00|||||||||249
1634203200000|2021-10-14 09:20:00|||||||||618
1634203500000|2021-10-14 09:25:00|||||||||381
1634203800000|2021-10-14 09:30:00|||||||||194
1634204100000|2021-10-14 09:35:00|||||||||1247
1634204400000|2021-10-14 09:40:00|||||||||253
1634204700000|2021-10-14 09:45:00|||||||||209
1634205000000|2021-10-14 09:50:00|||||||||210
1634205300000|2021-10-14 09:55:00|11217.5|11216|11217.5|11216|11217.5|11216|11217|11215.5|1340
1634205600000|2021-10-14 10:00:00|||||||||2299
1634205900000|2021-10-14 10:05:00|||||||||439
1634206200000|2021-10-14 10:10:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|3368
1634206500000|2021-10-14 10:15:00|||||||||1463
1634206800000|2021-10-14 10:20:00|||||||||1017
1634207100000|2021-10-14 10:25:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|1687
1634207400000|2021-10-14 10:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11217.5|11216|2353
1634207700000|2021-10-14 10:35:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|923
1634208000000|2021-10-14 10:40:00|||||||||900
1634208300000|2021-10-14 10:45:00|||||||||772
1634208600000|2021-10-14 10:50:00|||||||||283
1634208900000|2021-10-14 10:55:00|||||||||306
1634209200000|2021-10-14 11:00:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|5864
1634209500000|2021-10-14 11:05:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|716
1634209800000|2021-10-14 11:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|610
1634210100000|2021-10-14 11:15:00|||||||||1103
1634210400000|2021-10-14 11:20:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2225
1634210700000|2021-10-14 11:25:00|||||||||2914
1634211000000|2021-10-14 11:30:00|||||||||69
1634211300000|2021-10-14 11:35:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|243
1634211600000|2021-10-14 11:40:00|||||||||259
1634211900000|2021-10-14 11:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|3455
1634212200000|2021-10-14 11:50:00|||||||||591
1634212500000|2021-10-14 11:55:00|||||||||1503
1634212800000|2021-10-14 12:00:00|||||||||87
1634213100000|2021-10-14 12:05:00|||||||||319
1634213400000|2021-10-14 12:10:00|||||||||281
1634213700000|2021-10-14 12:15:00|||||||||342
1634214000000|2021-10-14 12:20:00|||||||||2324
1634214300000|2021-10-14 12:25:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1469
1634214600000|2021-10-14 12:30:00|||||||||938
1634214900000|2021-10-14 12:35:00|11218.5|11217|11218.5|11217|11218.5|11217|11218|11216.5|5924
1634215200000|2021-10-14 12:40:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|420
1634215500000|2021-10-14 12:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|409
1634215800000|2021-10-14 12:50:00|||||||||862
1634216100000|2021-10-14 12:55:00|||||||||420
1634216400000|2021-10-14 13:00:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3925
1634216700000|2021-10-14 13:05:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1711
1634217000000|2021-10-14 13:10:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|562
1634217300000|2021-10-14 13:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4892
1634217600000|2021-10-14 13:20:00|||||||||1316
1634217900000|2021-10-14 13:25:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|2992
1634218200000|2021-10-14 13:30:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|4338
1634218500000|2021-10-14 13:35:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|252
1634218800000|2021-10-14 13:40:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|2368
1634219100000|2021-10-14 13:45:00|||||||||235
1634219400000|2021-10-14 13:50:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|1232
1634219700000|2021-10-14 13:55:00|||||||||293
1634220000000|2021-10-14 14:00:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1158
1634220300000|2021-10-14 14:05:00|||||||||724
1634220600000|2021-10-14 14:10:00|||||||||992
1634220900000|2021-10-14 14:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11220.5|11219|3628
1634221200000|2021-10-14 14:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|2223
1634221500000|2021-10-14 14:25:00|||||||||1506
1634221800000|2021-10-14 14:30:00|||||||||16197
1634222100000|2021-10-14 14:35:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1884
1634222400000|2021-10-14 14:40:00|||||||||790
1634222700000|2021-10-14 14:45:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|5544
1634223000000|2021-10-14 14:50:00|||||||||162
1634223300000|2021-10-14 14:55:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|6534
1634223600000|2021-10-14 15:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|1844
1634223900000|2021-10-14 15:05:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1351
1634224200000|2021-10-14 15:10:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|4352
1634224500000|2021-10-14 15:15:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|5193
1634224800000|2021-10-14 15:20:00|||||||||110
1634225100000|2021-10-14 15:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|6521
1634225400000|2021-10-14 15:30:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|4359
1634225700000|2021-10-14 15:35:00|||||||||508
1634226000000|2021-10-14 15:40:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|1333
1634226300000|2021-10-14 15:45:00|||||||||230
1634226600000|2021-10-14 15:50:00|||||||||289
1634226900000|2021-10-14 15:55:00|||||||||316
1634227200000|2021-10-14 16:00:00|11222.5|11221|11222.5|11221|11222.5|11221|11222.5|11221|3983
1634227500000|2021-10-14 16:05:00|11222|11220.5|11222.5|11221|11222.5|11221|11222|11220.5|5644
1634227800000|2021-10-14 16:10:00|||||||||147
1634228100000|2021-10-14 16:15:00|||||||||43
1634228400000|2021-10-14 16:20:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|162
1634228700000|2021-10-14 16:25:00|||||||||67
1634229000000|2021-10-14 16:30:00|||||||||191
1634229300000|2021-10-14 16:35:00|||||||||48
1634229600000|2021-10-14 16:40:00|||||||||41
1634229900000|2021-10-14 16:45:00|||||||||209
1634230200000|2021-10-14 16:50:00|||||||||123
1634230500000|2021-10-14 16:55:00|||||||||298
1634230800000|2021-10-14 17:00:00|||||||||280
1634231100000|2021-10-14 17:05:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|543
1634231400000|2021-10-14 17:10:00|||||||||4
1634231700000|2021-10-14 17:15:00|||||||||14
1634232000000|2021-10-14 17:20:00|||||||||35
1634232300000|2021-10-14 17:25:00|||||||||20
1634232600000|2021-10-14 17:30:00|||||||||25
1634232900000|2021-10-14 17:35:00|||||||||12
1634233200000|2021-10-14 17:40:00|||||||||10
1634233500000|2021-10-14 17:45:00|||||||||10
1634233800000|2021-10-14 17:50:00|||||||||12
1634234100000|2021-10-14 17:55:00|||||||||7
1634234400000|2021-10-14 18:00:00|||||||||23
1634234700000|2021-10-14 18:05:00|||||||||28
1634235000000|2021-10-14 18:10:00|||||||||18
1634235300000|2021-10-14 18:15:00|||||||||5
1634235600000|2021-10-14 18:20:00|||||||||40
1634235900000|2021-10-14 18:25:00|||||||||11
1634236200000|2021-10-14 18:30:00|||||||||14
1634236500000|2021-10-14 18:35:00|||||||||52
1634236800000|2021-10-14 18:40:00|||||||||37
1634237100000|2021-10-14 18:45:00|||||||||9
1634237400000|2021-10-14 18:50:00|||||||||55
1634237700000|2021-10-14 18:55:00|||||||||9
1634238000000|2021-10-14 19:00:00|||||||||4
1634238300000|2021-10-14 19:05:00|||||||||21
1634238600000|2021-10-14 19:10:00|||||||||11
1634238900000|2021-10-14 19:15:00|||||||||9
1634239200000|2021-10-14 19:20:00|||||||||12
1634239500000|2021-10-14 19:25:00|||||||||15
1634239800000|2021-10-14 19:30:00|||||||||8
1634240100000|2021-10-14 19:35:00|||||||||77
1634240400000|2021-10-14 19:40:00|||||||||71
1634240700000|2021-10-14 19:45:00|||||||||71
1634241000000|2021-10-14 19:50:00|11222|11220.5|11221.5|11220|11222|11220.5|11221.5|11220|2009
1634241300000|2021-10-14 19:55:00|11222|11220.5|11222|11220.5|11222|11220.5|11222|11220.5|501
1634257200000|2021-10-15 00:20:00|||||||||50
1634257500000|2021-10-15 00:25:00|||||||||64
1634259000000|2021-10-15 00:50:00|||||||||96
1634259300000|2021-10-15 00:55:00|11221.5|11220|11221.5|11220|11221.5|11220|11221.5|11220|180
1634260200000|2021-10-15 01:10:00|||||||||10
1634261100000|2021-10-15 01:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|321
1634261400000|2021-10-15 01:30:00|11221.5|11220|11221|11219.5|11221.5|11220|11221|11219.5|582
1634264700000|2021-10-15 02:25:00|||||||||129
1634267700000|2021-10-15 03:15:00|||||||||40
1634268600000|2021-10-15 03:30:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|52
1634269200000|2021-10-15 03:40:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|29
1634270400000|2021-10-15 04:00:00|||||||||100
1634271300000|2021-10-15 04:15:00|||||||||100
1634276400000|2021-10-15 05:40:00|||||||||80
1634277600000|2021-10-15 06:00:00||11219||11219.5||11219.5||11219|593
1634277900000|2021-10-15 06:05:00|||||||||61
1634278200000|2021-10-15 06:10:00|||||||||201
1634278500000|2021-10-15 06:15:00|||||||||769
1634278800000|2021-10-15 06:20:00|||||||||90
1634279100000|2021-10-15 06:25:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|921
1634279400000|2021-10-15 06:30:00|||||||||211
1634279700000|2021-10-15 06:35:00|||||||||41
1634280000000|2021-10-15 06:40:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218.5|3525
1634280300000|2021-10-15 06:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|240
1634280600000|2021-10-15 06:50:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|2484
1634280900000|2021-10-15 06:55:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1518
1634281200000|2021-10-15 07:00:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|2078
1634281500000|2021-10-15 07:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|2634
1634281800000|2021-10-15 07:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|658
1634282100000|2021-10-15 07:15:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|3821
1634282400000|2021-10-15 07:20:00|||||||||211
1634282700000|2021-10-15 07:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|4337
1634283000000|2021-10-15 07:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219|11217.5|2025
1634283300000|2021-10-15 07:35:00|||||||||398
1634283600000|2021-10-15 07:40:00|||||||||299
1634283900000|2021-10-15 07:45:00|||||||||836
1634284200000|2021-10-15 07:50:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|2987
1634284500000|2021-10-15 07:55:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1087
1634284800000|2021-10-15 08:00:00|||||||||3625
1634285100000|2021-10-15 08:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|405
1634285400000|2021-10-15 08:10:00|||||||||159
1634285700000|2021-10-15 08:15:00|||||||||280
1634286000000|2021-10-15 08:20:00|||||||||483
1634286300000|2021-10-15 08:25:00|||||||||275
1634286600000|2021-10-15 08:30:00|||||||||302
1634286900000|2021-10-15 08:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220|11218.5|4297
1634287200000|2021-10-15 08:40:00|11220|11218.5|11220|11218.5|11220.5|11219|11220|11218.5|1270
1634287500000|2021-10-15 08:45:00|||||||||262
1634287800000|2021-10-15 08:50:00|||||||||190
1634288100000|2021-10-15 08:55:00|||||||||243
1634288400000|2021-10-15 09:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1086
1634288700000|2021-10-15 09:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|949
1634289000000|2021-10-15 09:10:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|270
1634289300000|2021-10-15 09:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|5164
1634289600000|2021-10-15 09:20:00|||||||||289
1634289900000|2021-10-15 09:25:00|||||||||320
1634290200000|2021-10-15 09:30:00|||||||||521
1634290500000|2021-10-15 09:35:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1465
1634290800000|2021-10-15 09:40:00|||||||||419
1634291100000|2021-10-15 09:45:00|||||||||705
1634291400000|2021-10-15 09:50:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1440
1634291700000|2021-10-15 09:55:00|||||||||168
1634292000000|2021-10-15 10:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219|11217.5|1453
1634292300000|2021-10-15 10:05:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1560
1634292600000|2021-10-15 10:10:00|||||||||306
1634292900000|2021-10-15 10:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|617
1634293200000|2021-10-15 10:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1263
1634293500000|2021-10-15 10:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|249
1634293800000|2021-10-15 10:30:00|||||||||755
1634294100000|2021-10-15 10:35:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1408
1634294400000|2021-10-15 10:40:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|379
1634294700000|2021-10-15 10:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1226
1634295000000|2021-10-15 10:50:00|||||||||179
1634295300000|2021-10-15 10:55:00|||||||||386
1634295600000|2021-10-15 11:00:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1515
1634295900000|2021-10-15 11:05:00|||||||||224
1634296200000|2021-10-15 11:10:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1938
1634296500000|2021-10-15 11:15:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|1109
1634296800000|2021-10-15 11:20:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1371
1634297100000|2021-10-15 11:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2118
1634297400000|2021-10-15 11:30:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|1658
1634297700000|2021-10-15 11:35:00|||||||||270
1634298000000|2021-10-15 11:40:00|||||||||213
1634298300000|2021-10-15 11:45:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|977
1634298600000|2021-10-15 11:50:00|||||||||223
1634298900000|2021-10-15 11:55:00|||||||||203
1634299200000|2021-10-15 12:00:00|||||||||1622
1634299500000|2021-10-15 12:05:00|||||||||175
1634299800000|2021-10-15 12:10:00|||||||||206
1634300100000|2021-10-15 12:15:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|2508
1634300400000|2021-10-15 12:20:00|11220.5|11219|11220.5|11219|11221|11219.5|11220.5|11219|1489
1634300700000|2021-10-15 12:25:00|11221|11219.5|11221|11219.5|11221|11219.5|11221|11219.5|589
1634301000000|2021-10-15 12:30:00|11220.5|11219|11220|11218.5|11221|11219.5|11220|11218.5|1737
1634301300000|2021-10-15 12:35:00|11220.5|11219|11220.5|11219|11220.5|11219|11220.5|11219|1299
1634301600000|2021-10-15 12:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|270
1634301900000|2021-10-15 12:45:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1018
1634302200000|2021-10-15 12:50:00|||||||||751
1634302500000|2021-10-15 12:55:00|||||||||295
1634302800000|2021-10-15 13:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|626
1634303100000|2021-10-15 13:05:00|||||||||341
1634303400000|2021-10-15 13:10:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1433
1634303700000|2021-10-15 13:15:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2506
1634304000000|2021-10-15 13:20:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1829
1634304300000|2021-10-15 13:25:00|||||||||182
1634304600000|2021-10-15 13:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2607
1634304900000|2021-10-15 13:35:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|4231
1634305200000|2021-10-15 13:40:00|||||||||316
1634305500000|2021-10-15 13:45:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1030
1634305800000|2021-10-15 13:50:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1367
1634306100000|2021-10-15 13:55:00|||||||||1188
1634306400000|2021-10-15 14:00:00|11218.5|11217|11219|11217.5|11219|11217.5|11218.5|11217|1101
1634306700000|2021-10-15 14:05:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|7230
1634307000000|2021-10-15 14:10:00|||||||||365
1634307300000|2021-10-15 14:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|4085
1634307600000|2021-10-15 14:20:00|||||||||2744
1634307900000|2021-10-15 14:25:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|747
1634308200000|2021-10-15 14:30:00|||||||||961
1634308500000|2021-10-15 14:35:00|||||||||482
1634308800000|2021-10-15 14:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|498
1634309100000|2021-10-15 14:45:00|||||||||493
1634309400000|2021-10-15 14:50:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|951
1634309700000|2021-10-15 14:55:00|||||||||5048
1634310000000|2021-10-15 15:00:00|||||||||192
1634310300000|2021-10-15 15:05:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|5422
1634310600000|2021-10-15 15:10:00|||||||||1650
1634310900000|2021-10-15 15:15:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|5031
1634311200000|2021-10-15 15:20:00|||||||||224
1634311500000|2021-10-15 15:25:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|922
1634311800000|2021-10-15 15:30:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|1859
1634312100000|2021-10-15 15:35:00|||||||||44
1634312400000|2021-10-15 15:40:00|||||||||161
1634312700000|2021-10-15 15:45:00|||||||||165
1634313000000|2021-10-15 15:50:00|||||||||614
1634313300000|2021-10-15 15:55:00|||||||||825
1634313600000|2021-10-15 16:00:00|||||||||642
1634313900000|2021-10-15 16:05:00|||||||||472
1634314200000|2021-10-15 16:10:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|2832
1634314500000|2021-10-15 16:15:00|||||||||137
1634314800000|2021-10-15 16:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|454
1634315100000|2021-10-15 16:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|128
1634315400000|2021-10-15 16:30:00|||||||||32
1634315700000|2021-10-15 16:35:00|||||||||100
1634316000000|2021-10-15 16:40:00|||||||||37
1634316300000|2021-10-15 16:45:00|||||||||59
1634316600000|2021-10-15 16:50:00|||||||||177
1634316900000|2021-10-15 16:55:00|||||||||140
1634317200000|2021-10-15 17:00:00|||||||||1
1634317500000|2021-10-15 17:05:00|||||||||1
1634318100000|2021-10-15 17:15:00|||||||||28
1634318400000|2021-10-15 17:20:00|||||||||16
1634318700000|2021-10-15 17:25:00|||||||||2
1634319000000|2021-10-15 17:30:00|||||||||6
1634319300000|2021-10-15 17:35:00|||||||||5
1634319600000|2021-10-15 17:40:00|||||||||8
1634319900000|2021-10-15 17:45:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1313
1634320200000|2021-10-15 17:50:00|||||||||6
1634320500000|2021-10-15 17:55:00|||||||||9
1634320800000|2021-10-15 18:00:00|||||||||9
1634321100000|2021-10-15 18:05:00|||||||||13
1634321400000|2021-10-15 18:10:00|||||||||2
1634321700000|2021-10-15 18:15:00|||||||||133
1634322000000|2021-10-15 18:20:00|||||||||17
1634322300000|2021-10-15 18:25:00|||||||||38
1634322600000|2021-10-15 18:30:00|||||||||27
1634322900000|2021-10-15 18:35:00|||||||||2
1634323500000|2021-10-15 18:45:00|||||||||3
1634323800000|2021-10-15 18:50:00|||||||||4
1634324100000|2021-10-15 18:55:00|||||||||11
1634324400000|2021-10-15 19:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|237
1634324700000|2021-10-15 19:05:00|||||||||1
1634325000000|2021-10-15 19:10:00|||||||||3
1634325300000|2021-10-15 19:15:00|||||||||6
1634325600000|2021-10-15 19:20:00|||||||||6
1634325900000|2021-10-15 19:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|2084
1634326200000|2021-10-15 19:30:00|||||||||3
1634326800000|2021-10-15 19:40:00|||||||||5
1634327100000|2021-10-15 19:45:00|||||||||503
1634327400000|2021-10-15 19:50:00|||||||||341
1634327700000|2021-10-15 19:55:00|||||||||2941
1634516100000|2021-10-18 00:15:00|11218.5|11216|11217|11215.5|11218.5|11216|11217|11215.5|391
1634516400000|2021-10-18 00:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|469
1634517000000|2021-10-18 00:30:00|11217||11217||11217||11217||132
1634517300000|2021-10-18 00:35:00|11216.5||11216.5||11216.5||11216.5||0
1634517600000|2021-10-18 00:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|161
1634517900000|2021-10-18 00:45:00|||||||||18
1634519100000|2021-10-18 01:05:00||11215||11215||11215||11215|0
1634519400000|2021-10-18 01:10:00|11216.5||11216.5||11216.5||11216.5||0
1634520000000|2021-10-18 01:20:00|||||||||73
1634520300000|2021-10-18 01:25:00|||||||||12
1634520900000|2021-10-18 01:35:00|||||||||14
1634523600000|2021-10-18 02:20:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|107
1634524200000|2021-10-18 02:30:00|||||||||9
1634525400000|2021-10-18 02:50:00|||||||||51
1634527500000|2021-10-18 03:25:00|||||||||50
1634527800000|2021-10-18 03:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2635
1634528100000|2021-10-18 03:35:00|||||||||200
1634528400000|2021-10-18 03:40:00|||||||||1
1634528700000|2021-10-18 03:45:00|||||||||120
1634529000000|2021-10-18 03:50:00|||||||||3
1634529300000|2021-10-18 03:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|91
1634529600000|2021-10-18 04:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|2
1634529900000|2021-10-18 04:05:00|||||||||1
1634530800000|2021-10-18 04:20:00|||||||||2
1634531100000|2021-10-18 04:25:00|||||||||2
1634531400000|2021-10-18 04:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|657
1634531700000|2021-10-18 04:35:00|||||||||3
1634532000000|2021-10-18 04:40:00|||||||||4
1634532300000|2021-10-18 04:45:00|||||||||54
1634532600000|2021-10-18 04:50:00|||||||||1
1634533500000|2021-10-18 05:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|68
1634533800000|2021-10-18 05:10:00|11216||11215.5||11216||11215.5||175
1634534100000|2021-10-18 05:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|66
1634535000000|2021-10-18 05:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|271
1634535300000|2021-10-18 05:35:00|||||||||68
1634535600000|2021-10-18 05:40:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|281
1634535900000|2021-10-18 05:45:00|11215.5|11214|11216|11214|11216|11214.5|11215.5|11214|322
1634536200000|2021-10-18 05:50:00|11215.5||11216||11216||11215.5||10
1634536800000|2021-10-18 06:00:00|11216.5|11214.5|11217|11215.5|11217|11215.5|11216|11214.5|1224
1634537100000|2021-10-18 06:05:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|400
1634537400000|2021-10-18 06:10:00|11216.5|11215|11215.5|11214|11216.5|11215|11215.5|11214|5227
1634537700000|2021-10-18 06:15:00|||||||||647
1634538000000|2021-10-18 06:20:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1570
1634538300000|2021-10-18 06:25:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|709
1634538600000|2021-10-18 06:30:00|||||||||572
1634538900000|2021-10-18 06:35:00|||||||||390
1634539200000|2021-10-18 06:40:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|644
1634539500000|2021-10-18 06:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11215.5|11214|4238
1634539800000|2021-10-18 06:50:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|853
1634540100000|2021-10-18 06:55:00|11215|11213.5|11216|11214.5|11216|11214.5|11215|11213.5|4542
1634540400000|2021-10-18 07:00:00|11215.5|11214|11215|11213.5|11216|11214.5|11215|11213.5|1083
1634540700000|2021-10-18 07:05:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2816
1634541000000|2021-10-18 07:10:00|11215.5|11214|11214.5|11213|11215.5|11214|11214.5|11213|769
1634541300000|2021-10-18 07:15:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|5334
1634541600000|2021-10-18 07:20:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|2881
1634541900000|2021-10-18 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2994
1634542200000|2021-10-18 07:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|5207
1634542500000|2021-10-18 07:35:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|13159
1634542800000|2021-10-18 07:40:00|||||||||556
1634543100000|2021-10-18 07:45:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3626
1634543400000|2021-10-18 07:50:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|3609
1634543700000|2021-10-18 07:55:00|11213.5|11212|11212|11210.5|11214|11212.5|11212|11210.5|8197
1634544000000|2021-10-18 08:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2193
1634544300000|2021-10-18 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|2630
1634544600000|2021-10-18 08:10:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|761
1634544900000|2021-10-18 08:15:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|8004
1634545200000|2021-10-18 08:20:00|11210.5|11209|11209|11207.5|11211|11209.5|11209|11207.5|14078
1634545500000|2021-10-18 08:25:00|11208.5|11207|11208|11206.5|11209|11207.5|11208|11206.5|9759
1634545800000|2021-10-18 08:30:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|5067
1634546100000|2021-10-18 08:35:00|11209|11207.5|11209.5|11208|11209.5|11208|11208.5|11207|7057
1634546400000|2021-10-18 08:40:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|9454
1634546700000|2021-10-18 08:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|1776
1634547000000|2021-10-18 08:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2260
1634547300000|2021-10-18 08:55:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|3146
1634547600000|2021-10-18 09:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|6207
1634547900000|2021-10-18 09:05:00|||||||||149
1634548200000|2021-10-18 09:10:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1059
1634548500000|2021-10-18 09:15:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|10265
1634548800000|2021-10-18 09:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1682
1634549100000|2021-10-18 09:25:00|||||||||1255
1634549400000|2021-10-18 09:30:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2599
1634549700000|2021-10-18 09:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4129
1634550000000|2021-10-18 09:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|1576
1634550300000|2021-10-18 09:45:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|2279
1634550600000|2021-10-18 09:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|83
1634550900000|2021-10-18 09:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1499
1634551200000|2021-10-18 10:00:00|11210|11208.5|11209|11207.5|11210|11208.5|11209|11207.5|2729
1634551500000|2021-10-18 10:05:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|4562
1634551800000|2021-10-18 10:10:00|11209|11207.5|11208|11206.5|11209|11207.5|11208|11206.5|6214
1634552100000|2021-10-18 10:15:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1764
1634552400000|2021-10-18 10:20:00|||||||||893
1634552700000|2021-10-18 10:25:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1960
1634553000000|2021-10-18 10:30:00|11208.5|11207|11209|11207.5|11209|11207.5|11208.5|11207|2456
1634553300000|2021-10-18 10:35:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|8443
1634553600000|2021-10-18 10:40:00|||||||||8355
1634553900000|2021-10-18 10:45:00|||||||||1512
1634554200000|2021-10-18 10:50:00|||||||||3088
1634554500000|2021-10-18 10:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1982
1634554800000|2021-10-18 11:00:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|6119
1634555100000|2021-10-18 11:05:00|11209.5|11208|11210|11208.5|11210.5|11209|11209.5|11208|9416
1634555400000|2021-10-18 11:10:00|11210.5|11209|11211.5|11210|11211.5|11210|11210.5|11209|1846
1634555700000|2021-10-18 11:15:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|4839
1634556000000|2021-10-18 11:20:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3886
1634556300000|2021-10-18 11:25:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|1482
1634556600000|2021-10-18 11:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2994
1634556900000|2021-10-18 11:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|2166
1634557200000|2021-10-18 11:40:00|||||||||1845
1634557500000|2021-10-18 11:45:00|||||||||156
1634557800000|2021-10-18 11:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|3083
1634558100000|2021-10-18 11:55:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|11622
1634558400000|2021-10-18 12:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210|11208.5|5056
1634558700000|2021-10-18 12:05:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3589
1634559000000|2021-10-18 12:10:00|||||||||85
1634559300000|2021-10-18 12:15:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|2172
1634559600000|2021-10-18 12:20:00|11211.5|11210|11210|11208.5|11211.5|11210|11210|11208.5|1464
1634559900000|2021-10-18 12:25:00|11210.5|11209|11210|11208.5|11210.5|11209|11209.5|11208|2355
1634560200000|2021-10-18 12:30:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|851
1634560500000|2021-10-18 12:35:00|11209|11207.5|11209|11207.5|11209|11207.5|11208.5|11207|5158
1634560800000|2021-10-18 12:40:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|2404
1634561100000|2021-10-18 12:45:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|5756
1634561400000|2021-10-18 12:50:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|7933
1634561700000|2021-10-18 12:55:00|11208|11206.5|11208.5|11207|11208.5|11207|11207.5|11206|5999
1634562000000|2021-10-18 13:00:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|5201
1634562300000|2021-10-18 13:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|3642
1634562600000|2021-10-18 13:10:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|1407
1634562900000|2021-10-18 13:15:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|7392
1634563200000|2021-10-18 13:20:00|||||||||8988
1634563500000|2021-10-18 13:25:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|901
1634563800000|2021-10-18 13:30:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|4758
1634564100000|2021-10-18 13:35:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|3231
1634564400000|2021-10-18 13:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|1680
1634564700000|2021-10-18 13:45:00|11209|11207.5|11210|11208.5|11210|11208.5|11209|11207.5|5034
1634565000000|2021-10-18 13:50:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|364
1634565300000|2021-10-18 13:55:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|4325
1634565600000|2021-10-18 14:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|5053
1634565900000|2021-10-18 14:05:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|630
1634566200000|2021-10-18 14:10:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|5950
1634566500000|2021-10-18 14:15:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|379
1634566800000|2021-10-18 14:20:00|||||||||7540
1634567100000|2021-10-18 14:25:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2264
1634567400000|2021-10-18 14:30:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|9789
1634567700000|2021-10-18 14:35:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|3146
1634568000000|2021-10-18 14:40:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|2519
1634568300000|2021-10-18 14:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|890
1634568600000|2021-10-18 14:50:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|914
1634568900000|2021-10-18 14:55:00|||||||||3122
1634569200000|2021-10-18 15:00:00|||||||||1021
1634569500000|2021-10-18 15:05:00|||||||||576
1634569800000|2021-10-18 15:10:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|4812
1634570100000|2021-10-18 15:15:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|2046
1634570400000|2021-10-18 15:20:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1373
1634570700000|2021-10-18 15:25:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|2316
1634571000000|2021-10-18 15:30:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|6391
1634571300000|2021-10-18 15:35:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|5066
1634571600000|2021-10-18 15:40:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|3015
1634571900000|2021-10-18 15:45:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|3366
1634572200000|2021-10-18 15:50:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|909
1634572500000|2021-10-18 15:55:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|2784
1634572800000|2021-10-18 16:00:00|||||||||5846
1634573100000|2021-10-18 16:05:00|||||||||1285
1634573400000|2021-10-18 16:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|2214
1634573700000|2021-10-18 16:15:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|1952
1634574000000|2021-10-18 16:20:00|||||||||1969
1634574300000|2021-10-18 16:25:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1197
1634574600000|2021-10-18 16:30:00|11206.5|11205|11205.5|11204|11206.5|11205|11205.5|11204|6784
1634574900000|2021-10-18 16:35:00|||||||||748
1634575200000|2021-10-18 16:40:00|||||||||222
1634575500000|2021-10-18 16:45:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|2196
1634575800000|2021-10-18 16:50:00|||||||||442
1634576100000|2021-10-18 16:55:00|||||||||1179
1634576400000|2021-10-18 17:00:00|11205.5|11204|11206|11204.5|11206|11204.5|11205.5|11204|546
1634576700000|2021-10-18 17:05:00|||||||||1141
1634577000000|2021-10-18 17:10:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|283
1634577300000|2021-10-18 17:15:00|||||||||32
1634577600000|2021-10-18 17:20:00|||||||||1
1634577900000|2021-10-18 17:25:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|3198
1634578200000|2021-10-18 17:30:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|306
1634578500000|2021-10-18 17:35:00|||||||||14
1634578800000|2021-10-18 17:40:00|||||||||212
1634579100000|2021-10-18 17:45:00|||||||||18
1634579400000|2021-10-18 17:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|3870
1634579700000|2021-10-18 17:55:00|||||||||21
1634580300000|2021-10-18 18:05:00|||||||||15
1634580600000|2021-10-18 18:10:00|||||||||12
1634580900000|2021-10-18 18:15:00|||||||||17
1634581200000|2021-10-18 18:20:00|||||||||178
1634581500000|2021-10-18 18:25:00|||||||||556
1634581800000|2021-10-18 18:30:00|||||||||3
1634582100000|2021-10-18 18:35:00|||||||||4
1634582400000|2021-10-18 18:40:00|||||||||1
1634582700000|2021-10-18 18:45:00|||||||||21
1634583000000|2021-10-18 18:50:00|||||||||5
1634583300000|2021-10-18 18:55:00|||||||||6
1634583600000|2021-10-18 19:00:00|||||||||29
1634583900000|2021-10-18 19:05:00|||||||||45
1634584200000|2021-10-18 19:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|630
1634584500000|2021-10-18 19:15:00|||||||||4
1634584800000|2021-10-18 19:20:00|||||||||13
1634585100000|2021-10-18 19:25:00|||||||||51
1634585400000|2021-10-18 19:30:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|164
1634585700000|2021-10-18 19:35:00|||||||||15
1634586000000|2021-10-18 19:40:00|||||||||222
1634586300000|2021-10-18 19:45:00|||||||||43
1634586600000|2021-10-18 19:50:00|||||||||95
1634586900000|2021-10-18 19:55:00|||||||||551
1634602500000|2021-10-19 00:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|489
1634603100000|2021-10-19 00:25:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|550
1634603400000|2021-10-19 00:30:00|||||||||1
1634604000000|2021-10-19 00:40:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11205.5|429
1634604300000|2021-10-19 00:45:00|||||||||1
1634604600000|2021-10-19 00:50:00|||||||||257
1634604900000|2021-10-19 00:55:00|11208||11208||11208||11208||28
1634605200000|2021-10-19 01:00:00||11206.5||11206.5||11206.5||11206|1
1634605500000|2021-10-19 01:05:00|||||||||3
1634605800000|2021-10-19 01:10:00|||||||||1
1634606100000|2021-10-19 01:15:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|50
1634606400000|2021-10-19 01:20:00|||||||||1
1634607300000|2021-10-19 01:35:00|||||||||1
1634608200000|2021-10-19 01:50:00|||||||||2
1634608500000|2021-10-19 01:55:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|781
1634608800000|2021-10-19 02:00:00|||||||||5
1634609400000|2021-10-19 02:10:00|||||||||1
1634610900000|2021-10-19 02:35:00|||||||||2
1634611800000|2021-10-19 02:50:00|||||||||1
1634612400000|2021-10-19 03:00:00|||||||||1
1634613300000|2021-10-19 03:15:00|||||||||2
1634613900000|2021-10-19 03:25:00|||||||||1
1634614800000|2021-10-19 03:40:00|||||||||1
1634615700000|2021-10-19 03:55:00|||||||||2
1634616600000|2021-10-19 04:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|121
1634616900000|2021-10-19 04:15:00|||||||||1
1634617200000|2021-10-19 04:20:00|||||||||1
1634617500000|2021-10-19 04:25:00|||||||||2
1634617800000|2021-10-19 04:30:00|||||||||250
1634618400000|2021-10-19 04:40:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|69
1634618700000|2021-10-19 04:45:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|95
1634619000000|2021-10-19 04:50:00|11207|11205.5|11207|11205.5|11207.5|11205.5|11207|11205.5|96
1634619300000|2021-10-19 04:55:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11205.5|1254
1634619600000|2021-10-19 05:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|189
1634619900000|2021-10-19 05:05:00|||||||||2
1634620500000|2021-10-19 05:15:00|||||||||1
1634621100000|2021-10-19 05:25:00|||||||||9
1634621400000|2021-10-19 05:30:00|||||||||4
1634621700000|2021-10-19 05:35:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1898
1634622000000|2021-10-19 05:40:00|||||||||140
1634622300000|2021-10-19 05:45:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|871
1634622600000|2021-10-19 05:50:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|314
1634622900000|2021-10-19 05:55:00|||||||||150
1634623200000|2021-10-19 06:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|3081
1634623500000|2021-10-19 06:05:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1009
1634623800000|2021-10-19 06:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1274
1634624100000|2021-10-19 06:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|965
1634624400000|2021-10-19 06:20:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|586
1634624700000|2021-10-19 06:25:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2422
1634625000000|2021-10-19 06:30:00|11208|11206.5|11208.5|11207|11209|11207.5|11208|11206.5|5290
1634625300000|2021-10-19 06:35:00|||||||||1060
1634625600000|2021-10-19 06:40:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|888
1634625900000|2021-10-19 06:45:00|11208.5|11207|11211.5|11210|11211.5|11210|11208.5|11207|10380
1634626200000|2021-10-19 06:50:00|11212|11210.5|11213|11211.5|11213|11211.5|11211.5|11210|9593
1634626500000|2021-10-19 06:55:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|3056
1634626800000|2021-10-19 07:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|6196
1634627100000|2021-10-19 07:05:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|3868
1634627400000|2021-10-19 07:10:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|1156
1634627700000|2021-10-19 07:15:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2514
1634628000000|2021-10-19 07:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|728
1634628300000|2021-10-19 07:25:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|4259
1634628600000|2021-10-19 07:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1419
1634628900000|2021-10-19 07:35:00|11211|11209.5|11210.5|11209|11211.5|11210|11210.5|11209|1732
1634629200000|2021-10-19 07:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2712
1634629500000|2021-10-19 07:45:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|2083
1634629800000|2021-10-19 07:50:00|||||||||300
1634630100000|2021-10-19 07:55:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|2333
1634630400000|2021-10-19 08:00:00|||||||||1115
1634630700000|2021-10-19 08:05:00|||||||||545
1634631000000|2021-10-19 08:10:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|3406
1634631300000|2021-10-19 08:15:00|11210|11208.5|11211|11209.5|11211|11209.5|11210|11208.5|1135
1634631600000|2021-10-19 08:20:00|||||||||1204
1634631900000|2021-10-19 08:25:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2277
1634632200000|2021-10-19 08:30:00|||||||||424
1634632500000|2021-10-19 08:35:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1501
1634632800000|2021-10-19 08:40:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|731
1634633100000|2021-10-19 08:45:00|||||||||859
1634633400000|2021-10-19 08:50:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1368
1634633700000|2021-10-19 08:55:00|||||||||96
1634634000000|2021-10-19 09:00:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210|1369
1634634300000|2021-10-19 09:05:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|3349
1634634600000|2021-10-19 09:10:00|||||||||1081
1634634900000|2021-10-19 09:15:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|1909
1634635200000|2021-10-19 09:20:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|1964
1634635500000|2021-10-19 09:25:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|3197
1634635800000|2021-10-19 09:30:00|11212||11211.5||11212||11211.5||1136
1634636100000|2021-10-19 09:35:00|||||||||476
1634636400000|2021-10-19 09:40:00|||||||||861
1634636700000|2021-10-19 09:45:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|2372
1634637000000|2021-10-19 09:50:00|||||||||1154
1634637300000|2021-10-19 09:55:00|||||||||2837
1634637600000|2021-10-19 10:00:00|||||||||387
1634637900000|2021-10-19 10:05:00|||||||||828
1634638200000|2021-10-19 10:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|2090
1634638500000|2021-10-19 10:15:00|||||||||1345
1634638800000|2021-10-19 10:20:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|5602
1634639100000|2021-10-19 10:25:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|8565
1634639400000|2021-10-19 10:30:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|2465
1634639700000|2021-10-19 10:35:00|||||||||1496
1634640000000|2021-10-19 10:40:00|11208.5|11207|11208.5|11207|11209|11207|11208.5|11207|1590
1634640300000|2021-10-19 10:45:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|2999
1634640600000|2021-10-19 10:50:00|||||||||1179
1634640900000|2021-10-19 10:55:00|||||||||1640
1634641200000|2021-10-19 11:00:00|11208|11206.5|11207.5|11206|11208.5|11207|11207.5|11206|4213
1634641500000|2021-10-19 11:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|2071
1634641800000|2021-10-19 11:10:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|3267
1634642100000|2021-10-19 11:15:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2196
1634642400000|2021-10-19 11:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2648
1634642700000|2021-10-19 11:25:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|876
1634643000000|2021-10-19 11:30:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|2730
1634643300000|2021-10-19 11:35:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2262
1634643600000|2021-10-19 11:40:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|6218
1634643900000|2021-10-19 11:45:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|634
1634644200000|2021-10-19 11:50:00|||||||||779
1634644500000|2021-10-19 11:55:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|6978
1634644800000|2021-10-19 12:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|537
1634645100000|2021-10-19 12:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|5152
1634645400000|2021-10-19 12:10:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|2029
1634645700000|2021-10-19 12:15:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|1667
1634646000000|2021-10-19 12:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|5779
1634646300000|2021-10-19 12:25:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|3703
1634646600000|2021-10-19 12:30:00|11205|11203.5|11206|11204.5|11206|11204.5|11205|11203.5|5378
1634646900000|2021-10-19 12:35:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|1604
1634647200000|2021-10-19 12:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206|11204.5|1900
1634647500000|2021-10-19 12:45:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|1914
1634647800000|2021-10-19 12:50:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|5332
1634648100000|2021-10-19 12:55:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|2879
1634648400000|2021-10-19 13:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|4612
1634648700000|2021-10-19 13:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|2581
1634649000000|2021-10-19 13:10:00|||||||||540
1634649300000|2021-10-19 13:15:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1020
1634649600000|2021-10-19 13:20:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|1289
1634649900000|2021-10-19 13:25:00|||||||||78
1634650200000|2021-10-19 13:30:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1106
1634650500000|2021-10-19 13:35:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1494
1634650800000|2021-10-19 13:40:00|11205|11203.5|11205|11203.5|11205.5|11204|11205|11203.5|1362
1634651100000|2021-10-19 13:45:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|3743
1634651400000|2021-10-19 13:50:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|1412
1634651700000|2021-10-19 13:55:00|11204.5|11203|11204.5|11203|11204.5|11203|11204|11202.5|4455
1634652000000|2021-10-19 14:00:00|||||||||5057
1634652300000|2021-10-19 14:05:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|4275
1634652600000|2021-10-19 14:10:00|11204.5|11203|11204.5|11203|11205|11203.5|11204.5|11203|5873
1634652900000|2021-10-19 14:15:00|||||||||793
1634653200000|2021-10-19 14:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|880
1634653500000|2021-10-19 14:25:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|4524
1634653800000|2021-10-19 14:30:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|781
1634654100000|2021-10-19 14:35:00|11206|11204.5|11207.5|11206|11207.5|11206|11206|11204.5|5777
1634654400000|2021-10-19 14:40:00|11208|11206.5|11207.5|11206|11209|11207.5|11207.5|11206|8642
1634654700000|2021-10-19 14:45:00|11207|11205.5|11208|11206.5|11208|11206.5|11207|11205.5|1517
1634655000000|2021-10-19 14:50:00|11207.5|11206|11208|11206.5|11208|11206.5|11207|11205.5|3450
1634655300000|2021-10-19 14:55:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|1258
1634655600000|2021-10-19 15:00:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|10213
1634655900000|2021-10-19 15:05:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1653
1634656200000|2021-10-19 15:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|2470
1634656500000|2021-10-19 15:15:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|1225
1634656800000|2021-10-19 15:20:00|11209|11207.5|11208.5|11207|11209|11207.5|11208.5|11207|4261
1634657100000|2021-10-19 15:25:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|2789
1634657400000|2021-10-19 15:30:00|||||||||2164
1634657700000|2021-10-19 15:35:00|||||||||1645
1634658000000|2021-10-19 15:40:00|11207.5|11206|11207.5|11206|11208|11206.5|11207.5|11206|498
1634658300000|2021-10-19 15:45:00|||||||||234
1634658600000|2021-10-19 15:50:00|||||||||193
1634658900000|2021-10-19 15:55:00|||||||||1484
1634659200000|2021-10-19 16:00:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|7050
1634659500000|2021-10-19 16:05:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|335
1634659800000|2021-10-19 16:10:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|3747
1634660100000|2021-10-19 16:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|1611
1634660400000|2021-10-19 16:20:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|1169
1634660700000|2021-10-19 16:25:00|||||||||161
1634661000000|2021-10-19 16:30:00|||||||||356
1634661300000|2021-10-19 16:35:00|||||||||62
1634661600000|2021-10-19 16:40:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1567
1634661900000|2021-10-19 16:45:00|||||||||355
1634662200000|2021-10-19 16:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|996
1634662500000|2021-10-19 16:55:00|||||||||1243
1634662800000|2021-10-19 17:00:00|||||||||19
1634663100000|2021-10-19 17:05:00|||||||||2
1634663400000|2021-10-19 17:10:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|834
1634663700000|2021-10-19 17:15:00|||||||||4
1634664000000|2021-10-19 17:20:00|||||||||8
1634664300000|2021-10-19 17:25:00|||||||||5
1634664600000|2021-10-19 17:30:00|||||||||390
1634664900000|2021-10-19 17:35:00|||||||||4
1634665200000|2021-10-19 17:40:00|||||||||3
1634665500000|2021-10-19 17:45:00|||||||||1
1634665800000|2021-10-19 17:50:00|||||||||4
1634666100000|2021-10-19 17:55:00|||||||||1
1634666400000|2021-10-19 18:00:00|||||||||24
1634666700000|2021-10-19 18:05:00|||||||||2
1634667300000|2021-10-19 18:15:00|||||||||35
1634667600000|2021-10-19 18:20:00|||||||||10
1634667900000|2021-10-19 18:25:00|||||||||7
1634668200000|2021-10-19 18:30:00|||||||||1
1634668500000|2021-10-19 18:35:00|||||||||1
1634668800000|2021-10-19 18:40:00|||||||||1
1634669100000|2021-10-19 18:45:00|||||||||8
1634669400000|2021-10-19 18:50:00|||||||||5
1634669700000|2021-10-19 18:55:00|||||||||3
1634670000000|2021-10-19 19:00:00|||||||||4
1634670300000|2021-10-19 19:05:00|||||||||26
1634670600000|2021-10-19 19:10:00|||||||||14
1634670900000|2021-10-19 19:15:00|||||||||8
1634671200000|2021-10-19 19:20:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|692
1634671500000|2021-10-19 19:25:00|||||||||31
1634671800000|2021-10-19 19:30:00|||||||||1
1634672100000|2021-10-19 19:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|779
1634672700000|2021-10-19 19:45:00|||||||||23
1634673000000|2021-10-19 19:50:00|||||||||211
1634673300000|2021-10-19 19:55:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|355
1634688900000|2021-10-20 00:15:00|11206|11204.5|11205.5|11204|11206.5|11205|11205.5|11204|15
1634689200000|2021-10-20 00:20:00||11203.5||11203.5||11203.5||11203.5|25
1634689500000|2021-10-20 00:25:00||11204||11204||11204||11204|0
1634691000000|2021-10-20 00:50:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|108
1634691900000|2021-10-20 01:05:00|11204.5|11203|11204.5|11203|11204.5|11203|11204|11202.5|1326
1634693400000|2021-10-20 01:30:00|||||||||115
1634694000000|2021-10-20 01:40:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|47
1634695500000|2021-10-20 02:05:00|||||||||1
1634697300000|2021-10-20 02:35:00|||||||||1
1634699400000|2021-10-20 03:10:00|||||||||39
1634700000000|2021-10-20 03:20:00|||||||||4
1634700600000|2021-10-20 03:30:00|||||||||3
1634700900000|2021-10-20 03:35:00|||||||||2
1634705700000|2021-10-20 04:55:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|412
1634706000000|2021-10-20 05:00:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|560
1634706300000|2021-10-20 05:05:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|122
1634706600000|2021-10-20 05:10:00|||||||||756
1634706900000|2021-10-20 05:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11203.5|0
1634707800000|2021-10-20 05:30:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|75
1634708100000|2021-10-20 05:35:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|253
1634708400000|2021-10-20 05:40:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|356
1634709000000|2021-10-20 05:50:00|11205.5|11204|11205.5|11203.5|11205.5|11204|11205|11203.5|114
1634709300000|2021-10-20 05:55:00|11205|11204|11205.5|11204|11205.5|11204|11205|11204|114
1634709600000|2021-10-20 06:00:00|11205|11203.5|11207|11205.5|11207|11205.5|11205|11203.5|2004
1634709900000|2021-10-20 06:05:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1388
1634710200000|2021-10-20 06:10:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1248
1634710500000|2021-10-20 06:15:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|249
1634710800000|2021-10-20 06:20:00|||||||||421
1634711100000|2021-10-20 06:25:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|340
1634711700000|2021-10-20 06:35:00|||||||||481
1634712000000|2021-10-20 06:40:00|||||||||4122
1634712300000|2021-10-20 06:45:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|1999
1634712600000|2021-10-20 06:50:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|5134
1634712900000|2021-10-20 06:55:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|2036
1634713200000|2021-10-20 07:00:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1865
1634713500000|2021-10-20 07:05:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|6109
1634713800000|2021-10-20 07:10:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|7082
1634714100000|2021-10-20 07:15:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|1812
1634714400000|2021-10-20 07:20:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|852
1634714700000|2021-10-20 07:25:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|3739
1634715000000|2021-10-20 07:30:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|6280
1634715300000|2021-10-20 07:35:00|11209|11207.5|11210|11208.5|11210|11208.5|11208.5|11207|16499
1634715600000|2021-10-20 07:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|6874
1634715900000|2021-10-20 07:45:00|11210|11208.5|11209.5|11208|11210.5|11209|11209.5|11208|7281
1634716200000|2021-10-20 07:50:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|3631
1634716500000|2021-10-20 07:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|2973
1634716800000|2021-10-20 08:00:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|2696
1634717100000|2021-10-20 08:05:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2679
1634717400000|2021-10-20 08:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|2415
1634717700000|2021-10-20 08:15:00|||||||||3216
1634718000000|2021-10-20 08:20:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|5976
1634718300000|2021-10-20 08:25:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1535
1634718600000|2021-10-20 08:30:00|||||||||753
1634718900000|2021-10-20 08:35:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|1288
1634719200000|2021-10-20 08:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2553
1634719500000|2021-10-20 08:45:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|600
1634719800000|2021-10-20 08:50:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|3254
1634720100000|2021-10-20 08:55:00|||||||||630
1634720400000|2021-10-20 09:00:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|1895
1634720700000|2021-10-20 09:05:00|||||||||156
1634721000000|2021-10-20 09:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2065
1634721300000|2021-10-20 09:15:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2674
1634721600000|2021-10-20 09:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|5328
1634721900000|2021-10-20 09:25:00|||||||||90
1634722200000|2021-10-20 09:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2733
1634722500000|2021-10-20 09:35:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|1595
1634722800000|2021-10-20 09:40:00|||||||||527
1634723100000|2021-10-20 09:45:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|1700
1634723400000|2021-10-20 09:50:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|1501
1634723700000|2021-10-20 09:55:00|||||||||5505
1634724000000|2021-10-20 10:00:00|||||||||46
1634724300000|2021-10-20 10:05:00|||||||||772
1634724600000|2021-10-20 10:10:00|||||||||164
1634724900000|2021-10-20 10:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|499
1634725200000|2021-10-20 10:20:00|||||||||847
1634725500000|2021-10-20 10:25:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|2363
1634725800000|2021-10-20 10:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|5728
1634726100000|2021-10-20 10:35:00|||||||||165
1634726400000|2021-10-20 10:40:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1831
1634726700000|2021-10-20 10:45:00|11212.5|11210|11212.5|11211|11212.5|11211|11212|11210|1771
1634727000000|2021-10-20 10:50:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|2687
1634727300000|2021-10-20 10:55:00|||||||||510
1634727600000|2021-10-20 11:00:00|||||||||199
1634727900000|2021-10-20 11:05:00|||||||||471
1634728200000|2021-10-20 11:10:00|||||||||505
1634728500000|2021-10-20 11:15:00|||||||||773
1634728800000|2021-10-20 11:20:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|473
1634729100000|2021-10-20 11:25:00|||||||||2628
1634729400000|2021-10-20 11:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3908
1634729700000|2021-10-20 11:35:00|||||||||371
1634730000000|2021-10-20 11:40:00|||||||||264
1634730300000|2021-10-20 11:45:00|||||||||4352
1634730600000|2021-10-20 11:50:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1114
1634730900000|2021-10-20 11:55:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|749
1634731200000|2021-10-20 12:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|16053
1634731500000|2021-10-20 12:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|3605
1634731800000|2021-10-20 12:10:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2647
1634732100000|2021-10-20 12:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|360
1634732400000|2021-10-20 12:20:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|3175
1634732700000|2021-10-20 12:25:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|5095
1634733000000|2021-10-20 12:30:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1849
1634733300000|2021-10-20 12:35:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2349
1634733600000|2021-10-20 12:40:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|1089
1634733900000|2021-10-20 12:45:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1043
1634734200000|2021-10-20 12:50:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|11236
1634734500000|2021-10-20 12:55:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|5281
1634734800000|2021-10-20 13:00:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|1918
1634735100000|2021-10-20 13:05:00|||||||||380
1634735400000|2021-10-20 13:10:00|||||||||280
1634735700000|2021-10-20 13:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|7125
1634736000000|2021-10-20 13:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1274
1634736300000|2021-10-20 13:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2724
1634736600000|2021-10-20 13:30:00|||||||||874
1634736900000|2021-10-20 13:35:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|3072
1634737200000|2021-10-20 13:40:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|2412
1634737500000|2021-10-20 13:45:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|5679
1634737800000|2021-10-20 13:50:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|3458
1634738100000|2021-10-20 13:55:00|||||||||2587
1634738400000|2021-10-20 14:00:00|||||||||2712
1634738700000|2021-10-20 14:05:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|22889
1634739000000|2021-10-20 14:10:00|||||||||5616
1634739300000|2021-10-20 14:15:00|||||||||305
1634739600000|2021-10-20 14:20:00|||||||||3130
1634739900000|2021-10-20 14:25:00|||||||||18488
1634740200000|2021-10-20 14:30:00|||||||||528
1634740500000|2021-10-20 14:35:00|||||||||2888
1634740800000|2021-10-20 14:40:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|3121
1634741100000|2021-10-20 14:45:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2040
1634741400000|2021-10-20 14:50:00|||||||||3165
1634741700000|2021-10-20 14:55:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1290
1634742000000|2021-10-20 15:00:00|||||||||905
1634742300000|2021-10-20 15:05:00|||||||||1651
1634742600000|2021-10-20 15:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1661
1634742900000|2021-10-20 15:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1876
1634743200000|2021-10-20 15:20:00|||||||||2778
1634743500000|2021-10-20 15:25:00|||||||||13601
1634743800000|2021-10-20 15:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|4978
1634744100000|2021-10-20 15:35:00|||||||||13533
1634744400000|2021-10-20 15:40:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|4272
1634744700000|2021-10-20 15:45:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|14189
1634745000000|2021-10-20 15:50:00|||||||||4669
1634745300000|2021-10-20 15:55:00|||||||||335
1634745600000|2021-10-20 16:00:00|||||||||3312
1634745900000|2021-10-20 16:05:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|1635
1634746200000|2021-10-20 16:10:00|||||||||452
1634746500000|2021-10-20 16:15:00|||||||||19
1634746800000|2021-10-20 16:20:00|||||||||58
1634747100000|2021-10-20 16:25:00|||||||||22
1634747400000|2021-10-20 16:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|326
1634747700000|2021-10-20 16:35:00|||||||||24
1634748000000|2021-10-20 16:40:00|||||||||25
1634748300000|2021-10-20 16:45:00|||||||||11
1634748600000|2021-10-20 16:50:00|11214|11212.5|11214|11212.5|11214.5|11212.5|11214|11212.5|436
1634748900000|2021-10-20 16:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|103
1634749200000|2021-10-20 17:00:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|147
1634749500000|2021-10-20 17:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11212.5|654
1634749800000|2021-10-20 17:10:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|852
1634750400000|2021-10-20 17:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|301
1634750700000|2021-10-20 17:25:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|358
1634751000000|2021-10-20 17:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|450
1634751300000|2021-10-20 17:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|96
1634751600000|2021-10-20 17:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|19
1634751900000|2021-10-20 17:45:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|168
1634752200000|2021-10-20 17:50:00|||||||||1
1634752500000|2021-10-20 17:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|712
1634752800000|2021-10-20 18:00:00|||||||||40
1634753700000|2021-10-20 18:15:00|||||||||2
1634754000000|2021-10-20 18:20:00|||||||||1
1634754300000|2021-10-20 18:25:00|||||||||1
1634754900000|2021-10-20 18:35:00|||||||||1
1634755800000|2021-10-20 18:50:00|||||||||58
1634756100000|2021-10-20 18:55:00|||||||||1
1634756400000|2021-10-20 19:00:00|||||||||4
1634756700000|2021-10-20 19:05:00|||||||||26
1634757000000|2021-10-20 19:10:00|||||||||7
1634757300000|2021-10-20 19:15:00|||||||||5
1634757600000|2021-10-20 19:20:00|||||||||2
1634757900000|2021-10-20 19:25:00|||||||||26
1634758500000|2021-10-20 19:35:00|||||||||2
1634759100000|2021-10-20 19:45:00|||||||||37
1634759400000|2021-10-20 19:50:00|||||||||114
1634759700000|2021-10-20 19:55:00|||||||||269
1634775300000|2021-10-21 00:15:00|11214|11212|11213.5|11212|11214|11212|11213.5|11211.5|314
1634775600000|2021-10-21 00:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|155
1634775900000|2021-10-21 00:25:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|47
1634778000000|2021-10-21 01:00:00|||||||||1
1634779800000|2021-10-21 01:30:00|||||||||1
1634784000000|2021-10-21 02:40:00|||||||||9
1634785800000|2021-10-21 03:10:00|||||||||50
1634788200000|2021-10-21 03:50:00|||||||||1
1634789400000|2021-10-21 04:10:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|524
1634789700000|2021-10-21 04:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212.5|967
1634790000000|2021-10-21 04:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|242
1634790300000|2021-10-21 04:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|458
1634791200000|2021-10-21 04:40:00|||||||||23
1634792400000|2021-10-21 05:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|86
1634792700000|2021-10-21 05:05:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212|460
1634793000000|2021-10-21 05:10:00||11212||11212.5||11212.5||11212|7
1634793300000|2021-10-21 05:15:00||11212||11212.5||11212.5||11212|0
1634793600000|2021-10-21 05:20:00||11212||11212.5||11212.5||11212|0
1634793900000|2021-10-21 05:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|137
1634794200000|2021-10-21 05:30:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|541
1634794500000|2021-10-21 05:35:00||11212||11212.5||11212.5||11212|130
1634794800000|2021-10-21 05:40:00|11214.5|11213|11214.5|11212.5|11214.5|11213|11214.5|11212.5|200
1634795400000|2021-10-21 05:50:00||11213||11212.5||11213||11212.5|31
1634795700000|2021-10-21 05:55:00||11213||11213||11213||11213|39
1634796000000|2021-10-21 06:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1442
1634796300000|2021-10-21 06:05:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|466
1634796600000|2021-10-21 06:10:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1497
1634796900000|2021-10-21 06:15:00|||||||||56
1634797200000|2021-10-21 06:20:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|634
1634797500000|2021-10-21 06:25:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|1571
1634797800000|2021-10-21 06:30:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2984
1634798100000|2021-10-21 06:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|2359
1634798400000|2021-10-21 06:40:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1581
1634798700000|2021-10-21 06:45:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2291
1634799000000|2021-10-21 06:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|2195
1634799300000|2021-10-21 06:55:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|813
1634799600000|2021-10-21 07:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1236
1634799900000|2021-10-21 07:05:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|7036
1634800200000|2021-10-21 07:10:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2274
1634800500000|2021-10-21 07:15:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3511
1634800800000|2021-10-21 07:20:00|||||||||91
1634801100000|2021-10-21 07:25:00|||||||||78
1634801400000|2021-10-21 07:30:00|||||||||159
1634801700000|2021-10-21 07:35:00|||||||||379
1634802000000|2021-10-21 07:40:00|||||||||683
1634802300000|2021-10-21 07:45:00|||||||||755
1634802600000|2021-10-21 07:50:00|||||||||323
1634802900000|2021-10-21 07:55:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|1595
1634803200000|2021-10-21 08:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|6214
1634803500000|2021-10-21 08:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1933
1634803800000|2021-10-21 08:10:00|||||||||1483
1634804100000|2021-10-21 08:15:00|||||||||487
1634804400000|2021-10-21 08:20:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|2600
1634804700000|2021-10-21 08:25:00|||||||||290
1634805000000|2021-10-21 08:30:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|6048
1634805300000|2021-10-21 08:35:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|2296
1634805600000|2021-10-21 08:40:00|||||||||225
1634805900000|2021-10-21 08:45:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1575
1634806200000|2021-10-21 08:50:00|11214||11213.5||11214||11213.5||2971
1634806500000|2021-10-21 08:55:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|1452
1634806800000|2021-10-21 09:00:00|||||||||533
1634807100000|2021-10-21 09:05:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|1764
1634807400000|2021-10-21 09:10:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1275
1634807700000|2021-10-21 09:15:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|717
1634808000000|2021-10-21 09:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|774
1634808300000|2021-10-21 09:25:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|846
1634808600000|2021-10-21 09:30:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|7131
1634808900000|2021-10-21 09:35:00|||||||||179
1634809200000|2021-10-21 09:40:00|||||||||33
1634809500000|2021-10-21 09:45:00|||||||||684
1634809800000|2021-10-21 09:50:00|||||||||551
1634810100000|2021-10-21 09:55:00|||||||||14652
1634810400000|2021-10-21 10:00:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2881
1634810700000|2021-10-21 10:05:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|298
1634811000000|2021-10-21 10:10:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|345
1634811300000|2021-10-21 10:15:00|||||||||2247
1634811600000|2021-10-21 10:20:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1752
1634811900000|2021-10-21 10:25:00|||||||||81
1634812200000|2021-10-21 10:30:00|||||||||36
1634812500000|2021-10-21 10:35:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1279
1634812800000|2021-10-21 10:40:00|||||||||1096
1634813100000|2021-10-21 10:45:00|||||||||1065
1634813400000|2021-10-21 10:50:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|963
1634813700000|2021-10-21 10:55:00|||||||||338
1634814000000|2021-10-21 11:00:00|||||||||1056
1634814300000|2021-10-21 11:05:00|||||||||265
1634814600000|2021-10-21 11:10:00|||||||||1323
1634814900000|2021-10-21 11:15:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|1497
1634815200000|2021-10-21 11:20:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|4632
1634815500000|2021-10-21 11:25:00|||||||||329
1634815800000|2021-10-21 11:30:00|||||||||1074
1634816100000|2021-10-21 11:35:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1231
1634816400000|2021-10-21 11:40:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|2493
1634816700000|2021-10-21 11:45:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|8029
1634817000000|2021-10-21 11:50:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1347
1634817300000|2021-10-21 11:55:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|5374
1634817600000|2021-10-21 12:00:00|||||||||534
1634817900000|2021-10-21 12:05:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3172
1634818200000|2021-10-21 12:10:00|||||||||11
1634818500000|2021-10-21 12:15:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1792
1634818800000|2021-10-21 12:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|4425
1634819100000|2021-10-21 12:25:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|5429
1634819400000|2021-10-21 12:30:00|11212.5|11211|11213|11211.5|11213|11211.5|11212|11210.5|3375
1634819700000|2021-10-21 12:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1407
1634820000000|2021-10-21 12:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|2166
1634820300000|2021-10-21 12:45:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|755
1634820600000|2021-10-21 12:50:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|5230
1634820900000|2021-10-21 12:55:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|2377
1634821200000|2021-10-21 13:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|2307
1634821500000|2021-10-21 13:05:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1570
1634821800000|2021-10-21 13:10:00|11213|11211.5|11212.5|11211|11213|11211.5|11212|11210.5|2109
1634822100000|2021-10-21 13:15:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1192
1634822400000|2021-10-21 13:20:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|1439
1634822700000|2021-10-21 13:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11210.5|1257
1634823000000|2021-10-21 13:30:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11212|11210.5|826
1634823300000|2021-10-21 13:35:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2274
1634823600000|2021-10-21 13:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|423
1634823900000|2021-10-21 13:45:00|11211.5|11210|11211|11209.5|11212|11210.5|11211|11209.5|11323
1634824200000|2021-10-21 13:50:00|11211.5|11210|11211|11209.5|11211.5|11210|11210.5|11209|7760
1634824500000|2021-10-21 13:55:00|11210.5|11209|11210|11208.5|11211|11209.5|11210|11208.5|4217
1634824800000|2021-10-21 14:00:00|11210.5|11208|11210|11208.5|11210.5|11208.5|11209.5|11208|3141
1634825100000|2021-10-21 14:05:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1884
1634825400000|2021-10-21 14:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|2968
1634825700000|2021-10-21 14:15:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|3465
1634826000000|2021-10-21 14:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|3501
1634826300000|2021-10-21 14:25:00|||||||||8689
1634826600000|2021-10-21 14:30:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|2500
1634826900000|2021-10-21 14:35:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|3034
1634827200000|2021-10-21 14:40:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|30
1634827500000|2021-10-21 14:45:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1986
1634827800000|2021-10-21 14:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|6046
1634828100000|2021-10-21 14:55:00|||||||||2814
1634828400000|2021-10-21 15:00:00|||||||||408
1634828700000|2021-10-21 15:05:00|||||||||2534
1634829000000|2021-10-21 15:10:00|||||||||843
1634829300000|2021-10-21 15:15:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1691
1634829600000|2021-10-21 15:20:00|||||||||290
1634829900000|2021-10-21 15:25:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|3400
1634830200000|2021-10-21 15:30:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|3322
1634830500000|2021-10-21 15:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|865
1634830800000|2021-10-21 15:40:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|2449
1634831100000|2021-10-21 15:45:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|428
1634831400000|2021-10-21 15:50:00|||||||||1034
1634831700000|2021-10-21 15:55:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|754
1634832000000|2021-10-21 16:00:00|||||||||1351
1634832300000|2021-10-21 16:05:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1485
1634832600000|2021-10-21 16:10:00|11211.5||11211||11211.5||11211||2329
1634832900000|2021-10-21 16:15:00|||||||||1347
1634833200000|2021-10-21 16:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|180
1634833500000|2021-10-21 16:25:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1685
1634833800000|2021-10-21 16:30:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|641
1634834100000|2021-10-21 16:35:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|486
1634834400000|2021-10-21 16:40:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|2076
1634834700000|2021-10-21 16:45:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1046
1634835000000|2021-10-21 16:50:00|||||||||913
1634835300000|2021-10-21 16:55:00|||||||||450
1634835600000|2021-10-21 17:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|552
1634835900000|2021-10-21 17:05:00|||||||||37
1634836500000|2021-10-21 17:15:00|||||||||15
1634837100000|2021-10-21 17:25:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|618
1634837400000|2021-10-21 17:30:00|||||||||259
1634837700000|2021-10-21 17:35:00|11208.5|11207|11207.5|11206|11208.5|11207|11207.5|11206|872
1634838000000|2021-10-21 17:40:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|769
1634838300000|2021-10-21 17:45:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|1059
1634838600000|2021-10-21 17:50:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|569
1634838900000|2021-10-21 17:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|131
1634839200000|2021-10-21 18:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|1966
1634839500000|2021-10-21 18:05:00|||||||||769
1634839800000|2021-10-21 18:10:00|||||||||112
1634840100000|2021-10-21 18:15:00|||||||||107
1634840700000|2021-10-21 18:25:00|||||||||1
1634841300000|2021-10-21 18:35:00|||||||||1055
1634841600000|2021-10-21 18:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|232
1634842800000|2021-10-21 19:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|560
1634843400000|2021-10-21 19:10:00|||||||||521
1634843700000|2021-10-21 19:15:00|||||||||1
1634844000000|2021-10-21 19:20:00|||||||||3
1634844300000|2021-10-21 19:25:00|||||||||1
1634845200000|2021-10-21 19:40:00|||||||||272
1634845800000|2021-10-21 19:50:00|||||||||208
1634846100000|2021-10-21 19:55:00|||||||||226
1634861700000|2021-10-22 00:15:00|11205.5|11204|11206|11204|11206|11204.5|11205.5|11204|271
1634862300000|2021-10-22 00:25:00||11204.5||11204.5||11204.5||11204.5|15
1634862600000|2021-10-22 00:30:00|11206.5||11206.5||11206.5||11206.5||200
1634862900000|2021-10-22 00:35:00|11206||11206||11206.5||11206||10
1634863200000|2021-10-22 00:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|290
1634863800000|2021-10-22 00:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|115
1634864100000|2021-10-22 00:55:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|32
1634864700000|2021-10-22 01:05:00|||||||||1
1634865300000|2021-10-22 01:15:00|||||||||8
1634865600000|2021-10-22 01:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|25
1634865900000|2021-10-22 01:25:00|||||||||115
1634866200000|2021-10-22 01:30:00|11205.5||11205||11205.5||11205||66
1634867400000|2021-10-22 01:50:00|||||||||1
1634868600000|2021-10-22 02:10:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|20
1634868900000|2021-10-22 02:15:00|||||||||2
1634869200000|2021-10-22 02:20:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|244
1634870700000|2021-10-22 02:45:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11204|708
1634871300000|2021-10-22 02:55:00|||||||||2
1634871600000|2021-10-22 03:00:00|11206||11205.5||11206||11205.5||150
1634872800000|2021-10-22 03:20:00|||||||||127
1634874300000|2021-10-22 03:45:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|3
1634875200000|2021-10-22 04:00:00|11206.5||11206||11206.5||11206||25
1634875800000|2021-10-22 04:10:00|||||||||50
1634876400000|2021-10-22 04:20:00|||||||||1
1634876700000|2021-10-22 04:25:00|||||||||13
1634879100000|2021-10-22 05:05:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|416
1634879400000|2021-10-22 05:10:00|11207||11206.5||11207||11206.5||88
1634879700000|2021-10-22 05:15:00|11207||11206.5||11207||11206.5||0
1634880000000|2021-10-22 05:20:00|11207||11206.5||11207||11206.5||0
1634880300000|2021-10-22 05:25:00|11207||11207||11207||11206.5||50
1634880600000|2021-10-22 05:30:00|11206.5||11206.5||11206.5||11206.5||0
1634880900000|2021-10-22 05:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205.5|2
1634881500000|2021-10-22 05:45:00|||||||||24
1634881800000|2021-10-22 05:50:00|11206.5|11205|11206|11204.5|11207|11205.5|11206|11204.5|333
1634882100000|2021-10-22 05:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|561
1634882400000|2021-10-22 06:00:00|11207|11205.5|11208|11206.5|11208|11206.5|11207|11205.5|2494
1634882700000|2021-10-22 06:05:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|2356
1634883000000|2021-10-22 06:10:00|11209|11207.5|11208.5|11207|11209|11207.5|11208|11206.5|1092
1634883300000|2021-10-22 06:15:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|1995
1634883600000|2021-10-22 06:20:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|325
1634883900000|2021-10-22 06:25:00|||||||||329
1634884200000|2021-10-22 06:30:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1573
1634884500000|2021-10-22 06:35:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|779
1634884800000|2021-10-22 06:40:00|11208.5|11207|11209.5|11208|11209.5|11208|11208|11206.5|8113
1634885100000|2021-10-22 06:45:00|11210|11208.5|11209.5|11208|11210|11208.5|11209|11207.5|5118
1634885400000|2021-10-22 06:50:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|1345
1634885700000|2021-10-22 06:55:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|729
1634886000000|2021-10-22 07:00:00|11209|11207.5|11209|11207.5|11209.5|11207.5|11208.5|11207|2844
1634886300000|2021-10-22 07:05:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1693
1634886600000|2021-10-22 07:10:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|1196
1634886900000|2021-10-22 07:15:00|11209|11207.5|11209.5|11208|11210|11208.5|11208.5|11207|5424
1634887200000|2021-10-22 07:20:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1591
1634887500000|2021-10-22 07:25:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|3270
1634887800000|2021-10-22 07:30:00|11211|11209.5|11210|11208.5|11211.5|11210|11210|11208.5|5941
1634888100000|2021-10-22 07:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|4956
1634888400000|2021-10-22 07:40:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|2258
1634888700000|2021-10-22 07:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2755
1634889000000|2021-10-22 07:50:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1256
1634889300000|2021-10-22 07:55:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|770
1634889600000|2021-10-22 08:00:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|6921
1634889900000|2021-10-22 08:05:00|||||||||230
1634890200000|2021-10-22 08:10:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|2261
1634890500000|2021-10-22 08:15:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1430
1634890800000|2021-10-22 08:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|10259
1634891100000|2021-10-22 08:25:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|387
1634891400000|2021-10-22 08:30:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|2246
1634891700000|2021-10-22 08:35:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1390
1634892000000|2021-10-22 08:40:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|6881
1634892300000|2021-10-22 08:45:00|||||||||1336
1634892600000|2021-10-22 08:50:00|11210|11208.5|11209.5|11208|11210|11208.5|11209.5|11208|9308
1634892900000|2021-10-22 08:55:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|608
1634893200000|2021-10-22 09:00:00|11208.5|11207|11209|11207.5|11209|11207.5|11208.5|11207|1571
1634893500000|2021-10-22 09:05:00|11209.5|11208|11210.5|11209|11210.5|11209|11209.5|11208|3903
1634893800000|2021-10-22 09:10:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1776
1634894100000|2021-10-22 09:15:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|3854
1634894400000|2021-10-22 09:20:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|101
1634894700000|2021-10-22 09:25:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1464
1634895000000|2021-10-22 09:30:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|1231
1634895300000|2021-10-22 09:35:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|1922
1634895600000|2021-10-22 09:40:00|||||||||4911
1634895900000|2021-10-22 09:45:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|3552
1634896200000|2021-10-22 09:50:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|975
1634896500000|2021-10-22 09:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|508
1634896800000|2021-10-22 10:00:00|||||||||106
1634897100000|2021-10-22 10:05:00|||||||||3041
1634897400000|2021-10-22 10:10:00|||||||||2252
1634897700000|2021-10-22 10:15:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|4144
1634898000000|2021-10-22 10:20:00|||||||||2631
1634898300000|2021-10-22 10:25:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1732
1634898600000|2021-10-22 10:30:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|1026
1634898900000|2021-10-22 10:35:00|||||||||2885
1634899200000|2021-10-22 10:40:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|218
1634899500000|2021-10-22 10:45:00|||||||||397
1634899800000|2021-10-22 10:50:00|||||||||25
1634900100000|2021-10-22 10:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2366
1634900400000|2021-10-22 11:00:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|355
1634900700000|2021-10-22 11:05:00|||||||||6
1634901000000|2021-10-22 11:10:00|11210.5|11209|11209.5|11208|11210.5|11209|11209.5|11208|2764
1634901300000|2021-10-22 11:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1306
1634901600000|2021-10-22 11:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|1601
1634901900000|2021-10-22 11:25:00|||||||||619
1634902200000|2021-10-22 11:30:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|99
1634902500000|2021-10-22 11:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2670
1634902800000|2021-10-22 11:40:00|||||||||9
1634903100000|2021-10-22 11:45:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|445
1634903400000|2021-10-22 11:50:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|1910
1634903700000|2021-10-22 11:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1716
1634904000000|2021-10-22 12:00:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|1099
1634904300000|2021-10-22 12:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209|11207.5|3303
1634904600000|2021-10-22 12:10:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|2413
1634904900000|2021-10-22 12:15:00|11210|11208.5|11210|11208|11210|11208.5|11209.5|11208|1676
1634905200000|2021-10-22 12:20:00|11209.5|11208.5|11210|11208.5|11210.5|11209|11209.5|11208|4796
1634905500000|2021-10-22 12:25:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|2036
1634905800000|2021-10-22 12:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11208.5|2956
1634906100000|2021-10-22 12:35:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|1121
1634906400000|2021-10-22 12:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|5598
1634906700000|2021-10-22 12:45:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|118
1634907000000|2021-10-22 12:50:00|||||||||381
1634907300000|2021-10-22 12:55:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|3351
1634907600000|2021-10-22 13:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|606
1634907900000|2021-10-22 13:05:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|741
1634908200000|2021-10-22 13:10:00|||||||||441
1634908500000|2021-10-22 13:15:00|||||||||51
1634908800000|2021-10-22 13:20:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|3044
1634909100000|2021-10-22 13:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|108
1634909400000|2021-10-22 13:30:00|||||||||534
1634909700000|2021-10-22 13:35:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1609
1634910000000|2021-10-22 13:40:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1772
1634910300000|2021-10-22 13:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1276
1634910600000|2021-10-22 13:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|1689
1634910900000|2021-10-22 13:55:00|||||||||609
1634911200000|2021-10-22 14:00:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1131
1634911500000|2021-10-22 14:05:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2086
1634911800000|2021-10-22 14:10:00|||||||||2708
1634912100000|2021-10-22 14:15:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|567
1634912400000|2021-10-22 14:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|2311
1634912700000|2021-10-22 14:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2780
1634913000000|2021-10-22 14:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|174
1634913300000|2021-10-22 14:35:00|||||||||405
1634913600000|2021-10-22 14:40:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209|460
1634913900000|2021-10-22 14:45:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2746
1634914200000|2021-10-22 14:50:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|2170
1634914500000|2021-10-22 14:55:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|387
1634914800000|2021-10-22 15:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2847
1634915100000|2021-10-22 15:05:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|1359
1634915400000|2021-10-22 15:10:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4223
1634915700000|2021-10-22 15:15:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|9030
1634916000000|2021-10-22 15:20:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|5211
1634916300000|2021-10-22 15:25:00|11209.5|11208|11209.5|11208|11210|11208.5|11209.5|11208|7817
1634916600000|2021-10-22 15:30:00|11209|11207.5|11209|11207.5|11209.5|11208|11209|11207.5|649
1634916900000|2021-10-22 15:35:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1805
1634917200000|2021-10-22 15:40:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|2364
1634917500000|2021-10-22 15:45:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|5495
1634917800000|2021-10-22 15:50:00|||||||||201
1634918100000|2021-10-22 15:55:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|3170
1634918400000|2021-10-22 16:00:00|11209|11207.5|11209.5|11208|11209.5|11208|11209|11207.5|2757
1634918700000|2021-10-22 16:05:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|1099
1634919000000|2021-10-22 16:10:00|||||||||13
1634919300000|2021-10-22 16:15:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11209|248
1634919600000|2021-10-22 16:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|391
1634919900000|2021-10-22 16:25:00|||||||||6
1634920200000|2021-10-22 16:30:00|||||||||6
1634920500000|2021-10-22 16:35:00|||||||||12
1634920800000|2021-10-22 16:40:00|||||||||485
1634921100000|2021-10-22 16:45:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|597
1634921400000|2021-10-22 16:50:00|||||||||2467
1634921700000|2021-10-22 16:55:00|||||||||127
1634922000000|2021-10-22 17:00:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|183
1634922600000|2021-10-22 17:10:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|841
1634922900000|2021-10-22 17:15:00|||||||||1
1634923200000|2021-10-22 17:20:00|||||||||2
1634923500000|2021-10-22 17:25:00|||||||||13
1634923800000|2021-10-22 17:30:00|||||||||111
1634924100000|2021-10-22 17:35:00|||||||||1
1634924400000|2021-10-22 17:40:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|254
1634924700000|2021-10-22 17:45:00|||||||||23
1634925000000|2021-10-22 17:50:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|8
1634925300000|2021-10-22 17:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|154
1634925900000|2021-10-22 18:05:00|||||||||2
1634926500000|2021-10-22 18:15:00|||||||||270
1634926800000|2021-10-22 18:20:00|||||||||1
1634927100000|2021-10-22 18:25:00|||||||||2
1634927400000|2021-10-22 18:30:00|||||||||1
1634927700000|2021-10-22 18:35:00|||||||||1
1634928000000|2021-10-22 18:40:00|||||||||1
1634928600000|2021-10-22 18:50:00|||||||||3
1634929200000|2021-10-22 19:00:00|||||||||2
1634929800000|2021-10-22 19:10:00|||||||||1
1634930100000|2021-10-22 19:15:00|||||||||1
1634930400000|2021-10-22 19:20:00|||||||||21
1634930700000|2021-10-22 19:25:00|||||||||34
1634931000000|2021-10-22 19:30:00|||||||||5
1634931300000|2021-10-22 19:35:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|86
1634931600000|2021-10-22 19:40:00|||||||||1
1634931900000|2021-10-22 19:45:00|||||||||1
1634932200000|2021-10-22 19:50:00|||||||||81
1634932500000|2021-10-22 19:55:00|11209.5|11208|11210|11208.5|11210|11208.5|11209.5|11208|663
1635120900000|2021-10-25 00:15:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11207.5|35
1635121200000|2021-10-25 00:20:00|11210||11210||11210||11210||4
1635121500000|2021-10-25 00:25:00|11210.5|11208.5|11210.5|11208.5|11210.5|11208.5|11210.5|11208.5|53
1635122100000|2021-10-25 00:35:00|11210||11210||11210||11210||0
1635122400000|2021-10-25 00:40:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|0
1635122700000|2021-10-25 00:45:00|11211||11211||11211||11210.5||0
1635123000000|2021-10-25 00:50:00|11210.5|11209.5|11211|11209.5|11211|11209.5|11210.5|11209.5|0
1635124200000|2021-10-25 01:10:00|11210.5|11209|11210.5|11209|11211|11209|11210.5|11209|15
1635124500000|2021-10-25 01:15:00|||||||||34
1635125400000|2021-10-25 01:30:00||11208.5||11209||11209||11208.5|4
1635126300000|2021-10-25 01:45:00|||||||||1
1635126600000|2021-10-25 01:50:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|0
1635131400000|2021-10-25 03:10:00||11209||11209.5||11209.5||11209|1
1635132000000|2021-10-25 03:20:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|32
1635132600000|2021-10-25 03:30:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|119
1635133500000|2021-10-25 03:45:00|||||||||1
1635135600000|2021-10-25 04:20:00|||||||||1
1635136200000|2021-10-25 04:30:00||11209.5||11210||11210||11209.5|119
1635137700000|2021-10-25 04:55:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11212|11210|1530
1635138000000|2021-10-25 05:00:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|0
1635138600000|2021-10-25 05:10:00||11209.5||11210||11210||11209.5|17
1635138900000|2021-10-25 05:15:00|||||||||24
1635139200000|2021-10-25 05:20:00|11211|11209.5|11211|11209.5|11211.5|11209.5|11211|11209.5|0
1635139800000|2021-10-25 05:30:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|0
1635140400000|2021-10-25 05:40:00|11212|11210.5|11212|11210|11212|11210.5|11212|11210|32
1635140700000|2021-10-25 05:45:00|11211.5||11211.5||11211.5||11211.5||0
1635141600000|2021-10-25 06:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11211|11209.5|1340
1635141900000|2021-10-25 06:05:00|||||||||276
1635142200000|2021-10-25 06:10:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1053
1635142500000|2021-10-25 06:15:00|||||||||30
1635142800000|2021-10-25 06:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|354
1635143100000|2021-10-25 06:25:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|138
1635143400000|2021-10-25 06:30:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|1707
1635143700000|2021-10-25 06:35:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|250
1635144000000|2021-10-25 06:40:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|130
1635144300000|2021-10-25 06:45:00|11210.5|11209|11211|11209.5|11211.5|11210|11210.5|11209|1554
1635144600000|2021-10-25 06:50:00|||||||||19
1635144900000|2021-10-25 06:55:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|916
1635145200000|2021-10-25 07:00:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|732
1635145500000|2021-10-25 07:05:00|||||||||685
1635145800000|2021-10-25 07:10:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|649
1635146100000|2021-10-25 07:15:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1220
1635146400000|2021-10-25 07:20:00|11211|11209.5|11211|11209.5|11211.5|11210|11211|11209.5|1999
1635146700000|2021-10-25 07:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|1710
1635147000000|2021-10-25 07:30:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|899
1635147300000|2021-10-25 07:35:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|621
1635147600000|2021-10-25 07:40:00|11210|11208.5|11210|11208.5|11210.5|11209|11210|11208.5|995
1635147900000|2021-10-25 07:45:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|4248
1635148200000|2021-10-25 07:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210|11208.5|900
1635148500000|2021-10-25 07:55:00|||||||||2642
1635148800000|2021-10-25 08:00:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|1117
1635149100000|2021-10-25 08:05:00|||||||||228
1635149400000|2021-10-25 08:10:00|11211.5|11210|11211.5|11210|11211.5|11210|11211|11209.5|3047
1635149700000|2021-10-25 08:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3773
1635150000000|2021-10-25 08:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2353
1635150300000|2021-10-25 08:25:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|15480
1635150600000|2021-10-25 08:30:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|4236
1635150900000|2021-10-25 08:35:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1722
1635151200000|2021-10-25 08:40:00|||||||||208
1635151500000|2021-10-25 08:45:00|||||||||2614
1635151800000|2021-10-25 08:50:00|||||||||61
1635152100000|2021-10-25 08:55:00|||||||||1048
1635152400000|2021-10-25 09:00:00|||||||||1813
1635152700000|2021-10-25 09:05:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|1357
1635153000000|2021-10-25 09:10:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|3900
1635153300000|2021-10-25 09:15:00|||||||||67
1635153600000|2021-10-25 09:20:00|||||||||107
1635153900000|2021-10-25 09:25:00|||||||||745
1635154200000|2021-10-25 09:30:00|||||||||158
1635154500000|2021-10-25 09:35:00|||||||||36
1635154800000|2021-10-25 09:40:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|2176
1635155100000|2021-10-25 09:45:00|||||||||273
1635155400000|2021-10-25 09:50:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|796
1635155700000|2021-10-25 09:55:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|1017
1635156000000|2021-10-25 10:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|290
1635156300000|2021-10-25 10:05:00|||||||||48
1635156600000|2021-10-25 10:10:00|||||||||299
1635156900000|2021-10-25 10:15:00|||||||||523
1635157200000|2021-10-25 10:20:00|||||||||343
1635157500000|2021-10-25 10:25:00|||||||||249
1635157800000|2021-10-25 10:30:00|||||||||168
1635158100000|2021-10-25 10:35:00|||||||||155
1635158400000|2021-10-25 10:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2066
1635158700000|2021-10-25 10:45:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1778
1635159000000|2021-10-25 10:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|869
1635159300000|2021-10-25 10:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1045
1635159600000|2021-10-25 11:00:00|||||||||374
1635159900000|2021-10-25 11:05:00|||||||||97
1635160200000|2021-10-25 11:10:00|||||||||992
1635160500000|2021-10-25 11:15:00|||||||||51
1635160800000|2021-10-25 11:20:00|||||||||79
1635161100000|2021-10-25 11:25:00|||||||||46
1635161400000|2021-10-25 11:30:00|||||||||1773
1635161700000|2021-10-25 11:35:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|213
1635162000000|2021-10-25 11:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|2773
1635162300000|2021-10-25 11:45:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1228
1635162600000|2021-10-25 11:50:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|1675
1635162900000|2021-10-25 11:55:00|||||||||33
1635163200000|2021-10-25 12:00:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1200
1635163500000|2021-10-25 12:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|13084
1635163800000|2021-10-25 12:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|433
1635164100000|2021-10-25 12:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|756
1635164400000|2021-10-25 12:20:00|11213|11211.5|11213|11211.5|11213.5|11212|11213|11211.5|972
1635164700000|2021-10-25 12:25:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1922
1635165000000|2021-10-25 12:30:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|172
1635165300000|2021-10-25 12:35:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1291
1635165600000|2021-10-25 12:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|981
1635165900000|2021-10-25 12:45:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|784
1635166200000|2021-10-25 12:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1480
1635166500000|2021-10-25 12:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|648
1635166800000|2021-10-25 13:00:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|12577
1635167100000|2021-10-25 13:05:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|3536
1635167400000|2021-10-25 13:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|163
1635167700000|2021-10-25 13:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|4041
1635168000000|2021-10-25 13:20:00|||||||||229
1635168300000|2021-10-25 13:25:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|974
1635168600000|2021-10-25 13:30:00|||||||||2025
1635168900000|2021-10-25 13:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|591
1635169200000|2021-10-25 13:40:00|||||||||426
1635169500000|2021-10-25 13:45:00|||||||||719
1635169800000|2021-10-25 13:50:00|||||||||292
1635170100000|2021-10-25 13:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1545
1635170400000|2021-10-25 14:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1196
1635170700000|2021-10-25 14:05:00|||||||||360
1635171000000|2021-10-25 14:10:00|||||||||422
1635171300000|2021-10-25 14:15:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|848
1635171600000|2021-10-25 14:20:00|||||||||84
1635171900000|2021-10-25 14:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|4177
1635172200000|2021-10-25 14:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|5527
1635172500000|2021-10-25 14:35:00|||||||||232
1635172800000|2021-10-25 14:40:00|||||||||89
1635173100000|2021-10-25 14:45:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2619
1635173400000|2021-10-25 14:50:00|||||||||270
1635173700000|2021-10-25 14:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1018
1635174000000|2021-10-25 15:00:00|||||||||164
1635174300000|2021-10-25 15:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|498
1635174600000|2021-10-25 15:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4114
1635174900000|2021-10-25 15:15:00|||||||||1295
1635175200000|2021-10-25 15:20:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2512
1635175500000|2021-10-25 15:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|11565
1635175800000|2021-10-25 15:30:00|||||||||814
1635176100000|2021-10-25 15:35:00|||||||||415
1635176400000|2021-10-25 15:40:00|||||||||8289
1635176700000|2021-10-25 15:45:00|||||||||2918
1635177000000|2021-10-25 15:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|957
1635177300000|2021-10-25 15:55:00|||||||||155
1635177600000|2021-10-25 16:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1219
1635177900000|2021-10-25 16:05:00|||||||||149
1635178200000|2021-10-25 16:10:00|||||||||280
1635178500000|2021-10-25 16:15:00|||||||||52
1635178800000|2021-10-25 16:20:00|||||||||57
1635179100000|2021-10-25 16:25:00|||||||||109
1635179400000|2021-10-25 16:30:00|||||||||1035
1635179700000|2021-10-25 16:35:00|||||||||56
1635180000000|2021-10-25 16:40:00|||||||||22
1635180300000|2021-10-25 16:45:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|3275
1635180600000|2021-10-25 16:50:00|||||||||100
1635180900000|2021-10-25 16:55:00|||||||||77
1635181200000|2021-10-25 17:00:00|||||||||16
1635181500000|2021-10-25 17:05:00|||||||||23
1635181800000|2021-10-25 17:10:00|||||||||50
1635182100000|2021-10-25 17:15:00|||||||||21
1635182400000|2021-10-25 17:20:00|||||||||20
1635182700000|2021-10-25 17:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1552
1635183000000|2021-10-25 17:30:00|||||||||15
1635183300000|2021-10-25 17:35:00|||||||||13
1635183600000|2021-10-25 17:40:00|||||||||23
1635183900000|2021-10-25 17:45:00|||||||||23
1635184200000|2021-10-25 17:50:00|||||||||30
1635184500000|2021-10-25 17:55:00|||||||||15
1635184800000|2021-10-25 18:00:00|||||||||28
1635185100000|2021-10-25 18:05:00|||||||||26
1635185400000|2021-10-25 18:10:00|||||||||57
1635185700000|2021-10-25 18:15:00|||||||||28
1635186000000|2021-10-25 18:20:00|||||||||50
1635186300000|2021-10-25 18:25:00|||||||||24
1635186600000|2021-10-25 18:30:00|||||||||41
1635186900000|2021-10-25 18:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|106
1635187200000|2021-10-25 18:40:00|||||||||72
1635187500000|2021-10-25 18:45:00|||||||||40
1635187800000|2021-10-25 18:50:00|||||||||40
1635188100000|2021-10-25 18:55:00|||||||||74
1635188400000|2021-10-25 19:00:00|||||||||15
1635188700000|2021-10-25 19:05:00|||||||||25
1635189000000|2021-10-25 19:10:00|||||||||17
1635189300000|2021-10-25 19:15:00|||||||||30
1635189600000|2021-10-25 19:20:00|||||||||84
1635189900000|2021-10-25 19:25:00|||||||||26
1635190200000|2021-10-25 19:30:00|||||||||72
1635190500000|2021-10-25 19:35:00|||||||||30
1635190800000|2021-10-25 19:40:00|||||||||37
1635191100000|2021-10-25 19:45:00|||||||||73
1635191400000|2021-10-25 19:50:00|||||||||318
1635191700000|2021-10-25 19:55:00|||||||||241
1635207300000|2021-10-26 00:15:00|11215|11213.5|11215|11213.5|11215.5|11213.5|11215|11213.5|24
1635207600000|2021-10-26 00:20:00|||||||||3
1635207900000|2021-10-26 00:25:00|11215.5||11215.5||11215.5||11215.5||0
1635208200000|2021-10-26 00:30:00|11215||11215.5||11215.5||11215||0
1635208500000|2021-10-26 00:35:00|11215||11215||11215||11215||0
1635210600000|2021-10-26 01:10:00|||||||||269
1635210900000|2021-10-26 01:15:00|||||||||1
1635213600000|2021-10-26 02:00:00|11215.5||11215||11215.5||11215||0
1635218100000|2021-10-26 03:15:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|11
1635220200000|2021-10-26 03:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|0
1635227100000|2021-10-26 05:45:00|||||||||40
1635227700000|2021-10-26 05:55:00|11215.5||11215||11215.5||11215||171
1635228000000|2021-10-26 06:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11214.5|11213|1050
1635228300000|2021-10-26 06:05:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|672
1635228600000|2021-10-26 06:10:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|1503
1635228900000|2021-10-26 06:15:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|465
1635229200000|2021-10-26 06:20:00|||||||||246
1635229500000|2021-10-26 06:25:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|810
1635229800000|2021-10-26 06:30:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|154
1635230100000|2021-10-26 06:35:00|||||||||226
1635230400000|2021-10-26 06:40:00|||||||||305
1635230700000|2021-10-26 06:45:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|1929
1635231000000|2021-10-26 06:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|251
1635231300000|2021-10-26 06:55:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|280
1635231600000|2021-10-26 07:00:00|11216.5|11215|11215.5|11214|11216.5|11215|11215.5|11214|5638
1635231900000|2021-10-26 07:05:00|||||||||506
1635232200000|2021-10-26 07:10:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|4920
1635232500000|2021-10-26 07:15:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1951
1635232800000|2021-10-26 07:20:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|951
1635233100000|2021-10-26 07:25:00|11215.5|11214|11214.5|11213|11215.5|11214|11214.5|11213|1608
1635233400000|2021-10-26 07:30:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|703
1635233700000|2021-10-26 07:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|475
1635234000000|2021-10-26 07:40:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|1545
1635234300000|2021-10-26 07:45:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|666
1635234600000|2021-10-26 07:50:00|||||||||159
1635234900000|2021-10-26 07:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|2668
1635235200000|2021-10-26 08:00:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|4651
1635235500000|2021-10-26 08:05:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1230
1635235800000|2021-10-26 08:10:00|||||||||1124
1635236100000|2021-10-26 08:15:00|||||||||343
1635236400000|2021-10-26 08:20:00|||||||||274
1635236700000|2021-10-26 08:25:00|||||||||4039
1635237000000|2021-10-26 08:30:00|||||||||258
1635237300000|2021-10-26 08:35:00|||||||||184
1635237600000|2021-10-26 08:40:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1217
1635237900000|2021-10-26 08:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|3995
1635238200000|2021-10-26 08:50:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1883
1635238500000|2021-10-26 08:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|4987
1635238800000|2021-10-26 09:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|5669
1635239100000|2021-10-26 09:05:00|||||||||1104
1635239400000|2021-10-26 09:10:00|||||||||225
1635239700000|2021-10-26 09:15:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3356
1635240000000|2021-10-26 09:20:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|2699
1635240300000|2021-10-26 09:25:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|480
1635240600000|2021-10-26 09:30:00|11215|11213.5|11215|11213.5|11215|11214|11215|11213.5|2258
1635240900000|2021-10-26 09:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|611
1635241200000|2021-10-26 09:40:00|||||||||1168
1635241500000|2021-10-26 09:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|672
1635241800000|2021-10-26 09:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|615
1635242100000|2021-10-26 09:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1166
1635242400000|2021-10-26 10:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2798
1635242700000|2021-10-26 10:05:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|2809
1635243000000|2021-10-26 10:10:00|||||||||67
1635243300000|2021-10-26 10:15:00|||||||||2636
1635243600000|2021-10-26 10:20:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4942
1635243900000|2021-10-26 10:25:00|||||||||151
1635244200000|2021-10-26 10:30:00|||||||||431
1635244500000|2021-10-26 10:35:00|||||||||292
1635244800000|2021-10-26 10:40:00|||||||||178
1635245100000|2021-10-26 10:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|1000
1635245400000|2021-10-26 10:50:00|||||||||179
1635245700000|2021-10-26 10:55:00|||||||||486
1635246000000|2021-10-26 11:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|259
1635246300000|2021-10-26 11:05:00|||||||||336
1635246600000|2021-10-26 11:10:00|||||||||91
1635246900000|2021-10-26 11:15:00|||||||||1094
1635247200000|2021-10-26 11:20:00|||||||||90
1635247500000|2021-10-26 11:25:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|672
1635247800000|2021-10-26 11:30:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|1274
1635248100000|2021-10-26 11:35:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|910
1635248400000|2021-10-26 11:40:00|||||||||2652
1635248700000|2021-10-26 11:45:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|4686
1635249000000|2021-10-26 11:50:00|||||||||216
1635249300000|2021-10-26 11:55:00|||||||||118
1635249600000|2021-10-26 12:00:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|111
1635249900000|2021-10-26 12:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|341
1635250200000|2021-10-26 12:10:00|||||||||18
1635250500000|2021-10-26 12:15:00|||||||||1154
1635250800000|2021-10-26 12:20:00|||||||||980
1635251100000|2021-10-26 12:25:00|||||||||484
1635251400000|2021-10-26 12:30:00|||||||||91
1635251700000|2021-10-26 12:35:00|||||||||3181
1635252000000|2021-10-26 12:40:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2871
1635252300000|2021-10-26 12:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1868
1635252600000|2021-10-26 12:50:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2677
1635252900000|2021-10-26 12:55:00|||||||||794
1635253200000|2021-10-26 13:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|4151
1635253500000|2021-10-26 13:05:00|||||||||110
1635253800000|2021-10-26 13:10:00|||||||||77
1635254100000|2021-10-26 13:15:00|||||||||301
1635254400000|2021-10-26 13:20:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|3861
1635254700000|2021-10-26 13:25:00|||||||||118
1635255000000|2021-10-26 13:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|552
1635255300000|2021-10-26 13:35:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|577
1635255600000|2021-10-26 13:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|414
1635255900000|2021-10-26 13:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|224
1635256200000|2021-10-26 13:50:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|212
1635256500000|2021-10-26 13:55:00|||||||||508
1635256800000|2021-10-26 14:00:00|||||||||178
1635257100000|2021-10-26 14:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|2574
1635257400000|2021-10-26 14:10:00|||||||||650
1635257700000|2021-10-26 14:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|480
1635258000000|2021-10-26 14:20:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|526
1635258300000|2021-10-26 14:25:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|1522
1635258600000|2021-10-26 14:30:00|||||||||317
1635258900000|2021-10-26 14:35:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|111
1635259200000|2021-10-26 14:40:00|||||||||903
1635259500000|2021-10-26 14:45:00|||||||||216
1635259800000|2021-10-26 14:50:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|393
1635260100000|2021-10-26 14:55:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|2916
1635260400000|2021-10-26 15:00:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|1043
1635260700000|2021-10-26 15:05:00|||||||||834
1635261000000|2021-10-26 15:10:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|2157
1635261300000|2021-10-26 15:15:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|832
1635261600000|2021-10-26 15:20:00|||||||||1215
1635261900000|2021-10-26 15:25:00|||||||||933
1635262200000|2021-10-26 15:30:00|||||||||80
1635262500000|2021-10-26 15:35:00|||||||||610
1635262800000|2021-10-26 15:40:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|2160
1635263100000|2021-10-26 15:45:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|1029
1635263400000|2021-10-26 15:50:00|||||||||63
1635263700000|2021-10-26 15:55:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|3101
1635264000000|2021-10-26 16:00:00|||||||||97
1635264300000|2021-10-26 16:05:00|||||||||46
1635264600000|2021-10-26 16:10:00|||||||||318
1635264900000|2021-10-26 16:15:00|||||||||1404
1635265200000|2021-10-26 16:20:00|||||||||454
1635265500000|2021-10-26 16:25:00|||||||||103
1635265800000|2021-10-26 16:30:00|||||||||412
1635266100000|2021-10-26 16:35:00|||||||||56
1635266400000|2021-10-26 16:40:00|||||||||2519
1635266700000|2021-10-26 16:45:00|||||||||30
1635267000000|2021-10-26 16:50:00|||||||||127
1635267300000|2021-10-26 16:55:00|||||||||32
1635267600000|2021-10-26 17:00:00|||||||||7
1635267900000|2021-10-26 17:05:00|||||||||4
1635268200000|2021-10-26 17:10:00|||||||||44
1635268500000|2021-10-26 17:15:00|||||||||3
1635268800000|2021-10-26 17:20:00|||||||||2
1635269100000|2021-10-26 17:25:00|||||||||2
1635269400000|2021-10-26 17:30:00|||||||||2
1635269700000|2021-10-26 17:35:00|||||||||1
1635270000000|2021-10-26 17:40:00|||||||||5
1635270300000|2021-10-26 17:45:00|||||||||7
1635270600000|2021-10-26 17:50:00|||||||||2
1635270900000|2021-10-26 17:55:00|||||||||2
1635271200000|2021-10-26 18:00:00|||||||||1
1635271500000|2021-10-26 18:05:00|||||||||1
1635272100000|2021-10-26 18:15:00|||||||||2
1635272400000|2021-10-26 18:20:00|||||||||1
1635272700000|2021-10-26 18:25:00|||||||||5
1635273000000|2021-10-26 18:30:00|||||||||1
1635273300000|2021-10-26 18:35:00|||||||||1
1635273600000|2021-10-26 18:40:00|||||||||43
1635273900000|2021-10-26 18:45:00|||||||||1
1635274200000|2021-10-26 18:50:00|||||||||1
1635274500000|2021-10-26 18:55:00|||||||||1
1635274800000|2021-10-26 19:00:00|||||||||2
1635275100000|2021-10-26 19:05:00|||||||||1
1635275400000|2021-10-26 19:10:00|||||||||1
1635275700000|2021-10-26 19:15:00|||||||||22
1635276300000|2021-10-26 19:25:00|||||||||1
1635276600000|2021-10-26 19:30:00|||||||||1
1635276900000|2021-10-26 19:35:00|||||||||1
1635277200000|2021-10-26 19:40:00|||||||||1
1635277800000|2021-10-26 19:50:00|||||||||439
1635278100000|2021-10-26 19:55:00|||||||||267
1635293700000|2021-10-27 00:15:00|11213.5|11213|11214|11212.5|11214.5|11213|11213.5|11212.5|553
1635294000000|2021-10-27 00:20:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|18
1635294300000|2021-10-27 00:25:00|||||||||22
1635294600000|2021-10-27 00:30:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|130
1635294900000|2021-10-27 00:35:00|11213.5|11212|11213.5|11212|11213.5|11212.5|11213.5|11212|174
1635295200000|2021-10-27 00:40:00|||||||||12
1635295500000|2021-10-27 00:45:00|11213|11211.5|11213|11211.5|11213|11212|11213|11211.5|175
1635295800000|2021-10-27 00:50:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|29
1635296100000|2021-10-27 00:55:00|11212.5|11211|11212|11210.5|11213|11211|11212|11210.5|30
1635296400000|2021-10-27 01:00:00|11211.5|11210|11211.5|11210|11212|11210|11211|11209.5|242
1635296700000|2021-10-27 01:05:00|11211|11209.5|11212|11210|11212|11210|11211|11209.5|285
1635297000000|2021-10-27 01:10:00|11211.5||11211.5||11212||11211.5||19
1635297300000|2021-10-27 01:15:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|21
1635297900000|2021-10-27 01:25:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|177
1635298200000|2021-10-27 01:30:00|||||||||31
1635298500000|2021-10-27 01:35:00|||||||||35
1635298800000|2021-10-27 01:40:00|||||||||32
1635299100000|2021-10-27 01:45:00|||||||||1
1635299700000|2021-10-27 01:55:00|||||||||16
1635301200000|2021-10-27 02:20:00|11211.5|11210|11211.5|11210|11212|11210|11211.5|11210|52
1635301500000|2021-10-27 02:25:00|||||||||7
1635302100000|2021-10-27 02:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|362
1635302400000|2021-10-27 02:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|29
1635303900000|2021-10-27 03:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|259
1635305700000|2021-10-27 03:35:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|39
1635307200000|2021-10-27 04:00:00|||||||||8
1635307500000|2021-10-27 04:05:00||11211||11211.5||11211.5||11211|16
1635307800000|2021-10-27 04:10:00|||||||||1
1635309300000|2021-10-27 04:35:00|||||||||148
1635309600000|2021-10-27 04:40:00||11211||11211.5||11211.5||11211|0
1635309900000|2021-10-27 04:45:00|||||||||18
1635310200000|2021-10-27 04:50:00|||||||||48
1635310500000|2021-10-27 04:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|39
1635311100000|2021-10-27 05:05:00|||||||||50
1635312000000|2021-10-27 05:20:00|||||||||50
1635312300000|2021-10-27 05:25:00|||||||||43
1635312600000|2021-10-27 05:30:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|299
1635313500000|2021-10-27 05:45:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|125
1635314100000|2021-10-27 05:55:00||11211||11211.5||11211.5||11211|13
1635314400000|2021-10-27 06:00:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|1825
1635314700000|2021-10-27 06:05:00|||||||||305
1635315000000|2021-10-27 06:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|760
1635315300000|2021-10-27 06:15:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|185
1635315600000|2021-10-27 06:20:00|||||||||855
1635315900000|2021-10-27 06:25:00|||||||||647
1635316200000|2021-10-27 06:30:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|2235
1635316500000|2021-10-27 06:35:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|2712
1635316800000|2021-10-27 06:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|2498
1635317100000|2021-10-27 06:45:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|1307
1635317400000|2021-10-27 06:50:00|||||||||205
1635317700000|2021-10-27 06:55:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|1500
1635318000000|2021-10-27 07:00:00|11212|11210.5|11211|11209.5|11212|11210.5|11211|11209.5|1755
1635318300000|2021-10-27 07:05:00|||||||||104
1635318600000|2021-10-27 07:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|1647
1635318900000|2021-10-27 07:15:00|11211|11209.5|11211.5|11210|11211.5|11210|11210.5|11209|7527
1635319200000|2021-10-27 07:20:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|4281
1635319500000|2021-10-27 07:25:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|4185
1635319800000|2021-10-27 07:30:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|885
1635320100000|2021-10-27 07:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3155
1635320400000|2021-10-27 07:40:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|1618
1635320700000|2021-10-27 07:45:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3439
1635321000000|2021-10-27 07:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|2155
1635321300000|2021-10-27 07:55:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|4141
1635321600000|2021-10-27 08:00:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|481
1635321900000|2021-10-27 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|6124
1635322200000|2021-10-27 08:10:00|||||||||84
1635322500000|2021-10-27 08:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|2249
1635322800000|2021-10-27 08:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|635
1635323100000|2021-10-27 08:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|2224
1635323400000|2021-10-27 08:30:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|1188
1635323700000|2021-10-27 08:35:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|322
1635324000000|2021-10-27 08:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|1046
1635324300000|2021-10-27 08:45:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|2323
1635324600000|2021-10-27 08:50:00|||||||||2920
1635324900000|2021-10-27 08:55:00|||||||||148
1635325200000|2021-10-27 09:00:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|2442
1635325500000|2021-10-27 09:05:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|233
1635325800000|2021-10-27 09:10:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|11800
1635326100000|2021-10-27 09:15:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|6847
1635326400000|2021-10-27 09:20:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|11946
1635326700000|2021-10-27 09:25:00|||||||||2040
1635327000000|2021-10-27 09:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|6479
1635327300000|2021-10-27 09:35:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1896
1635327600000|2021-10-27 09:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|787
1635327900000|2021-10-27 09:45:00|||||||||462
1635328200000|2021-10-27 09:50:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1273
1635328500000|2021-10-27 09:55:00|11214.5|11213|11214|11212.5|11214.5|11213|11214|11212.5|1118
1635328800000|2021-10-27 10:00:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11212.5|1309
1635329100000|2021-10-27 10:05:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|1434
1635329400000|2021-10-27 10:10:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|735
1635329700000|2021-10-27 10:15:00|||||||||769
1635330000000|2021-10-27 10:20:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|3214
1635330300000|2021-10-27 10:25:00|||||||||36
1635330600000|2021-10-27 10:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|1942
1635330900000|2021-10-27 10:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|562
1635331200000|2021-10-27 10:40:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2293
1635331500000|2021-10-27 10:45:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|486
1635331800000|2021-10-27 10:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|849
1635332100000|2021-10-27 10:55:00|||||||||20
1635332400000|2021-10-27 11:00:00|||||||||1562
1635332700000|2021-10-27 11:05:00|||||||||198
1635333000000|2021-10-27 11:10:00|||||||||398
1635333300000|2021-10-27 11:15:00|||||||||1455
1635333600000|2021-10-27 11:20:00|||||||||95
1635333900000|2021-10-27 11:25:00|||||||||74
1635334200000|2021-10-27 11:30:00|||||||||2525
1635334500000|2021-10-27 11:35:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|1143
1635334800000|2021-10-27 11:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|547
1635335100000|2021-10-27 11:45:00|||||||||548
1635335400000|2021-10-27 11:50:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|143
1635335700000|2021-10-27 11:55:00|||||||||430
1635336000000|2021-10-27 12:00:00|||||||||1374
1635336300000|2021-10-27 12:05:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|772
1635336600000|2021-10-27 12:10:00|||||||||1112
1635336900000|2021-10-27 12:15:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|731
1635337200000|2021-10-27 12:20:00|||||||||302
1635337500000|2021-10-27 12:25:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2448
1635337800000|2021-10-27 12:30:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|2938
1635338100000|2021-10-27 12:35:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|252
1635338400000|2021-10-27 12:40:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|319
1635338700000|2021-10-27 12:45:00|||||||||50
1635339000000|2021-10-27 12:50:00|||||||||215
1635339300000|2021-10-27 12:55:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1665
1635339600000|2021-10-27 13:00:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|1013
1635339900000|2021-10-27 13:05:00|11216|11214.5|11215|11213.5|11216|11214.5|11215|11213.5|2245
1635340200000|2021-10-27 13:10:00|||||||||244
1635340500000|2021-10-27 13:15:00|||||||||421
1635340800000|2021-10-27 13:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2768
1635341100000|2021-10-27 13:25:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|1803
1635341400000|2021-10-27 13:30:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|1320
1635341700000|2021-10-27 13:35:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|2702
1635342000000|2021-10-27 13:40:00|11215.5|11214|11215.5|11214|11216|11214.5|11215.5|11214|1321
1635342300000|2021-10-27 13:45:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|2411
1635342600000|2021-10-27 13:50:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|1379
1635342900000|2021-10-27 13:55:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|757
1635343200000|2021-10-27 14:00:00|11214.5|11213|11214|11212.5|11215|11213.5|11214|11212.5|7603
1635343500000|2021-10-27 14:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|4816
1635343800000|2021-10-27 14:10:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|6628
1635344100000|2021-10-27 14:15:00|11212|11210.5|11212|11210.5|11212.5|11211|11211.5|11210|4048
1635344400000|2021-10-27 14:20:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|799
1635344700000|2021-10-27 14:25:00|11213|11211.5|11213|11211.5|11213.5|11212|11212.5|11211|4010
1635345000000|2021-10-27 14:30:00|11212.5|11211|11212.5|11211|11213|11211.5|11212|11210.5|1859
1635345300000|2021-10-27 14:35:00|11212|11210.5|11211.5|11210|11212|11210.5|11211|11209.5|2936
1635345600000|2021-10-27 14:40:00|11212|11210.5|11211.5|11210|11212.5|11211|11211.5|11210|4210
1635345900000|2021-10-27 14:45:00|11211|11209.5|11212|11210.5|11212|11210.5|11211|11209.5|2019
1635346200000|2021-10-27 14:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|1465
1635346500000|2021-10-27 14:55:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|466
1635346800000|2021-10-27 15:00:00|11211.5|11210|11211.5|11210|11212|11210.5|11211.5|11210|8028
1635347100000|2021-10-27 15:05:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|295
1635347400000|2021-10-27 15:10:00|11211|11209.5|11211.5|11210|11211.5|11210|11211|11209.5|3524
1635347700000|2021-10-27 15:15:00|11211|11209.5|11210|11208.5|11211|11209.5|11210|11208.5|9371
1635348000000|2021-10-27 15:20:00|||||||||1338
1635348300000|2021-10-27 15:25:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|6459
1635348600000|2021-10-27 15:30:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|2278
1635348900000|2021-10-27 15:35:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|1837
1635349200000|2021-10-27 15:40:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|3803
1635349500000|2021-10-27 15:45:00|11211|11209.5|11211|11209.5|11211|11209.5|11210.5|11209|765
1635349800000|2021-10-27 15:50:00|11210.5|11209|11210.5|11209|11211|11209.5|11210.5|11209|934
1635350100000|2021-10-27 15:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|2938
1635350400000|2021-10-27 16:00:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|745
1635350700000|2021-10-27 16:05:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|833
1635351000000|2021-10-27 16:10:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|370
1635351300000|2021-10-27 16:15:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|397
1635351600000|2021-10-27 16:20:00|||||||||2726
1635351900000|2021-10-27 16:25:00|||||||||109
1635352200000|2021-10-27 16:30:00|||||||||46
1635352500000|2021-10-27 16:35:00|||||||||21
1635352800000|2021-10-27 16:40:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|241
1635353100000|2021-10-27 16:45:00|11210.5|11209|11211|11209.5|11211|11209.5|11210.5|11209|977
1635353400000|2021-10-27 16:50:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|100
1635353700000|2021-10-27 16:55:00|11210|11208.5|11210.5|11209|11210.5|11209|11210|11208.5|586
1635354000000|2021-10-27 17:00:00|11211|11209.5|11210.5|11209|11211|11209.5|11210.5|11209|3228
1635354300000|2021-10-27 17:05:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|453
1635354600000|2021-10-27 17:10:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|207
1635354900000|2021-10-27 17:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|406
1635355200000|2021-10-27 17:20:00|||||||||44
1635355500000|2021-10-27 17:25:00|||||||||26
1635355800000|2021-10-27 17:30:00|||||||||62
1635356100000|2021-10-27 17:35:00|11210.5|11209|11210|11208.5|11210.5|11209|11210|11208.5|835
1635356400000|2021-10-27 17:40:00|||||||||11
1635356700000|2021-10-27 17:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|501
1635357000000|2021-10-27 17:50:00|||||||||4
1635357300000|2021-10-27 17:55:00|||||||||5
1635357600000|2021-10-27 18:00:00|||||||||4
1635357900000|2021-10-27 18:05:00|||||||||11
1635358200000|2021-10-27 18:10:00|||||||||1
1635358500000|2021-10-27 18:15:00|||||||||2
1635358800000|2021-10-27 18:20:00|11211|11209.5|11211|11209.5|11211|11209.5|11211|11209.5|631
1635359100000|2021-10-27 18:25:00|||||||||7
1635359400000|2021-10-27 18:30:00|||||||||550
1635359700000|2021-10-27 18:35:00|||||||||32
1635360000000|2021-10-27 18:40:00|||||||||100
1635360300000|2021-10-27 18:45:00|11210.5|11209|11210.5|11209|11210.5|11209|11210.5|11209|161
1635360600000|2021-10-27 18:50:00|||||||||8
1635360900000|2021-10-27 18:55:00|11210|11208.5|11210|11208.5|11210|11208.5|11210|11208.5|417
1635361200000|2021-10-27 19:00:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1401
1635361500000|2021-10-27 19:05:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|918
1635361800000|2021-10-27 19:10:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|290
1635362100000|2021-10-27 19:15:00|11209|11207.5|11209|11207.5|11209.5|11207.5|11209|11207.5|451
1635362400000|2021-10-27 19:20:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|141
1635362700000|2021-10-27 19:25:00|||||||||49
1635363000000|2021-10-27 19:30:00|||||||||19
1635363300000|2021-10-27 19:35:00|||||||||10
1635363600000|2021-10-27 19:40:00|||||||||11
1635363900000|2021-10-27 19:45:00|||||||||33
1635364200000|2021-10-27 19:50:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|295
1635364500000|2021-10-27 19:55:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|534
1635380100000|2021-10-28 00:15:00|11209|11207.5|11208.5|11207|11209|11208|11208.5|11207|3
1635380400000|2021-10-28 00:20:00||11206.5||11206.5||11207||11206.5|191
1635380700000|2021-10-28 00:25:00|11208|11207|11208|11206.5|11208|11207|11208|11206.5|151
1635381000000|2021-10-28 00:30:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|178
1635381300000|2021-10-28 00:35:00|||||||||1
1635381600000|2021-10-28 00:40:00|||||||||89
1635381900000|2021-10-28 00:45:00|||||||||8
1635382200000|2021-10-28 00:50:00|||||||||177
1635382500000|2021-10-28 00:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|188
1635383100000|2021-10-28 01:05:00|||||||||1
1635383400000|2021-10-28 01:10:00|||||||||3
1635383700000|2021-10-28 01:15:00|||||||||11
1635384900000|2021-10-28 01:35:00|||||||||5
1635386100000|2021-10-28 01:55:00|11208.5|11207|11208.5|11207|11208.5|11207|11208.5|11207|147
1635386400000|2021-10-28 02:00:00|||||||||2
1635386700000|2021-10-28 02:05:00|||||||||2
1635387900000|2021-10-28 02:25:00|||||||||11
1635388200000|2021-10-28 02:30:00|||||||||26
1635389100000|2021-10-28 02:45:00|||||||||330
1635389700000|2021-10-28 02:55:00|||||||||540
1635390900000|2021-10-28 03:15:00|||||||||1
1635391500000|2021-10-28 03:25:00|||||||||1
1635391800000|2021-10-28 03:30:00|||||||||1
1635392100000|2021-10-28 03:35:00|||||||||119
1635392400000|2021-10-28 03:40:00|11208|11206.5|11208|11206.5|11208|11206.5|11208|11206.5|1289
1635392700000|2021-10-28 03:45:00|||||||||37
1635393000000|2021-10-28 03:50:00|||||||||42
1635393300000|2021-10-28 03:55:00|||||||||2
1635393600000|2021-10-28 04:00:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|599
1635393900000|2021-10-28 04:05:00|||||||||5
1635394200000|2021-10-28 04:10:00|11207|11205.5|11207|11205.5|11207.5|11205.5|11207|11205.5|681
1635394500000|2021-10-28 04:15:00|||||||||45
1635394800000|2021-10-28 04:20:00|||||||||4
1635395100000|2021-10-28 04:25:00|||||||||1
1635395400000|2021-10-28 04:30:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|175
1635395700000|2021-10-28 04:35:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|6
1635396000000|2021-10-28 04:40:00|||||||||67
1635396600000|2021-10-28 04:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|317
1635396900000|2021-10-28 04:55:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|345
1635397200000|2021-10-28 05:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|132
1635397500000|2021-10-28 05:05:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|270
1635398100000|2021-10-28 05:15:00|||||||||13
1635398400000|2021-10-28 05:20:00|||||||||451
1635398700000|2021-10-28 05:25:00|||||||||286
1635399000000|2021-10-28 05:30:00|11206.5||11206||11206.5||11206||52
1635399300000|2021-10-28 05:35:00|||||||||161
1635399600000|2021-10-28 05:40:00|||||||||301
1635399900000|2021-10-28 05:45:00|11206.5|11205|11206|11204.5|11206.5|11205|11205.5|11204|488
1635400200000|2021-10-28 05:50:00|11205.5|11204|11205.5|11204|11206|11204.5|11205.5|11204|287
1635400500000|2021-10-28 05:55:00|11206|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|855
1635400800000|2021-10-28 06:00:00|11206|11204.5|11205|11203.5|11206|11204.5|11205|11203.5|2859
1635401100000|2021-10-28 06:05:00|11205.5|11204|11206|11204.5|11206|11204.5|11205|11203.5|1301
1635401400000|2021-10-28 06:10:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|4728
1635401700000|2021-10-28 06:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1687
1635402000000|2021-10-28 06:20:00|11207|11205.5|11206.5|11205|11207|11205.5|11206.5|11205|1043
1635402300000|2021-10-28 06:25:00|11206|11204.5|11206|11204.5|11206.5|11205|11206|11204.5|1429
1635402600000|2021-10-28 06:30:00|11206.5|11205|11204.5|11203|11206.5|11205|11204.5|11203|4727
1635402900000|2021-10-28 06:35:00|11204|11202.5|11203.5|11202|11204|11202.5|11203|11201.5|5312
1635403200000|2021-10-28 06:40:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|1968
1635403500000|2021-10-28 06:45:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|1741
1635403800000|2021-10-28 06:50:00|||||||||1694
1635404100000|2021-10-28 06:55:00|11202.5|11201|11202.5|11201|11202.5|11201|11202.5|11201|2123
1635404400000|2021-10-28 07:00:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|7377
1635404700000|2021-10-28 07:05:00|||||||||5628
1635405000000|2021-10-28 07:10:00|11202|11200.5|11201.5|11200|11202.5|11201|11201.5|11200|3454
1635405300000|2021-10-28 07:15:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200|752
1635405600000|2021-10-28 07:20:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|8442
1635405900000|2021-10-28 07:25:00|11203.5|11202|11203.5|11202|11204|11202.5|11203|11201.5|12262
1635406200000|2021-10-28 07:30:00|11203|11201.5|11202.5|11201|11203.5|11201.5|11202|11200.5|10199
1635406500000|2021-10-28 07:35:00|11203|11201.5|11202|11200.5|11203|11201.5|11202|11200.5|3602
1635406800000|2021-10-28 07:40:00|11201.5|11200|11201|11199.5|11201.5|11200|11200|11198.5|8442
1635407100000|2021-10-28 07:45:00|11201.5|11200|11201.5|11200|11202|11200.5|11201|11199.5|3436
1635407400000|2021-10-28 07:50:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|12299
1635407700000|2021-10-28 07:55:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|1634
1635408000000|2021-10-28 08:00:00|11201.5|11200|11201.5|11200|11202|11200.5|11201|11199.5|6597
1635408300000|2021-10-28 08:05:00|11201|11199.5|11201.5|11200|11202.5|11201|11201|11199.5|4671
1635408600000|2021-10-28 08:10:00|11201|11199.5|11203|11201.5|11203|11201.5|11201|11199.5|6401
1635408900000|2021-10-28 08:15:00|11202.5|11201|11204.5|11203|11205|11203.5|11202.5|11201|7908
1635409200000|2021-10-28 08:20:00|11205|11203.5|11205.5|11204|11205.5|11204|11204.5|11203|4794
1635409500000|2021-10-28 08:25:00|11206|11204.5|11205.5|11204|11206|11204.5|11205|11203.5|13387
1635409800000|2021-10-28 08:30:00|11205|11203.5|11206|11204.5|11206|11204.5|11205|11203.5|3084
1635410100000|2021-10-28 08:35:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|6651
1635410400000|2021-10-28 08:40:00|11205.5|11204|11206|11204.5|11206.5|11205|11205.5|11204|3701
1635410700000|2021-10-28 08:45:00|11205.5|11204|11206|11204.5|11206|11204.5|11205.5|11204|1943
1635411000000|2021-10-28 08:50:00|11206.5|11205|11206.5|11205|11206.5|11205|11206|11204.5|1645
1635411300000|2021-10-28 08:55:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|2268
1635411600000|2021-10-28 09:00:00|11206|11204.5|11207|11205.5|11207|11205.5|11206|11204.5|2571
1635411900000|2021-10-28 09:05:00|11206.5|11205|11208|11206.5|11208|11206.5|11206.5|11205|2409
1635412200000|2021-10-28 09:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|2961
1635412500000|2021-10-28 09:15:00|11209|11207.5|11208|11206.5|11209|11207.5|11208|11206.5|6419
1635412800000|2021-10-28 09:20:00|11207.5|11206|11208|11206.5|11208|11206.5|11207|11205.5|5512
1635413100000|2021-10-28 09:25:00|11207.5|11206|11207.5|11206|11208|11206.5|11207|11205.5|2629
1635413400000|2021-10-28 09:30:00|11207|11205.5|11207|11205.5|11207.5|11206|11206.5|11205|1322
1635413700000|2021-10-28 09:35:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|343
1635414000000|2021-10-28 09:40:00|11206.5|11205|11206.5|11205|11207|11205.5|11206|11204.5|708
1635414300000|2021-10-28 09:45:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|3909
1635414600000|2021-10-28 09:50:00|11207|11205.5|11206.5|11205|11207|11205.5|11206|11204.5|1554
1635414900000|2021-10-28 09:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|1846
1635415200000|2021-10-28 10:00:00|11206.5|11205|11207.5|11206|11207.5|11206|11206.5|11205|3550
1635415500000|2021-10-28 10:05:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|3901
1635415800000|2021-10-28 10:10:00|||||||||229
1635416100000|2021-10-28 10:15:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1601
1635416400000|2021-10-28 10:20:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|1492
1635416700000|2021-10-28 10:25:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|730
1635417000000|2021-10-28 10:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|2574
1635417300000|2021-10-28 10:35:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|1602
1635417600000|2021-10-28 10:40:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|853
1635417900000|2021-10-28 10:45:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|2697
1635418200000|2021-10-28 10:50:00|||||||||223
1635418500000|2021-10-28 10:55:00|11206.5|11205|11206.5|11205|11207|11205.5|11206.5|11205|589
1635418800000|2021-10-28 11:00:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|4272
1635419100000|2021-10-28 11:05:00|11205.5|11204|11206.5|11205|11206.5|11205|11205.5|11204|227
1635419400000|2021-10-28 11:10:00|||||||||415
1635419700000|2021-10-28 11:15:00|11206|11204.5|11206|11204.5|11206.5|11205|11206|11204.5|4400
1635420000000|2021-10-28 11:20:00|11206.5|11205|11206|11204.5|11206.5|11205|11206|11204.5|705
1635420300000|2021-10-28 11:25:00|||||||||186
1635420600000|2021-10-28 11:30:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|2934
1635420900000|2021-10-28 11:35:00|11207|11205.5|11208.5|11207|11208.5|11207|11207|11205.5|4910
1635421200000|2021-10-28 11:40:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|2360
1635421500000|2021-10-28 11:45:00|11208.5|11207|11208|11206.5|11208.5|11207|11206.5|11205|4153
1635421800000|2021-10-28 11:50:00|11208.5|11207|11207.5|11205.5|11208.5|11207|11207|11205.5|2139
1635422100000|2021-10-28 11:55:00|11207|11206|11208|11206.5|11208|11206.5|11207|11205.5|264
1635422400000|2021-10-28 12:00:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1280
1635422700000|2021-10-28 12:05:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|2757
1635423000000|2021-10-28 12:10:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1089
1635423300000|2021-10-28 12:15:00|11209|11207.5|11213|11211.5|11213.5|11212|11209|11207.5|3416
1635423600000|2021-10-28 12:20:00|11213.5|11212|11210.5|11209|11213.5|11212|11210.5|11209|4291
1635423900000|2021-10-28 12:25:00|11211|11209.5|11211.5|11210|11212|11210.5|11211|11209.5|4559
1635424200000|2021-10-28 12:30:00|11212|11210.5|11210|11208.5|11212|11210.5|11209|11207.5|7473
1635424500000|2021-10-28 12:35:00|11210.5|11209|11208.5|11207|11210.5|11209|11208.5|11207|2775
1635424800000|2021-10-28 12:40:00|11208|11206.5|11204|11202|11208|11206.5|11203|11201.5|8308
1635425100000|2021-10-28 12:45:00|11203.5|11202.5|11202.5|11201|11204|11202.5|11199.5|11198|12552
1635425400000|2021-10-28 12:50:00|11202|11200.5|11200|11198.5|11202|11201|11198.5|11197|6710
1635425700000|2021-10-28 12:55:00|11200.5|11199|11198|11196.5|11201|11199.5|11197.5|11196|18232
1635426000000|2021-10-28 13:00:00|11197.5|11196|11199.5|11198|11199.5|11198|11195.5|11194|6340
1635426300000|2021-10-28 13:05:00|11200|11198.5|11199.5|11198|11200.5|11199|11198|11196.5|5982
1635426600000|2021-10-28 13:10:00|11199|11197.5|11203|11201.5|11203|11201.5|11198.5|11197|8390
1635426900000|2021-10-28 13:15:00|11203.5|11202|11202|11200.5|11205|11203.5|11201.5|11200|7725
1635427200000|2021-10-28 13:20:00|11201.5|11200|11203.5|11202|11203.5|11202|11201.5|11200|4968
1635427500000|2021-10-28 13:25:00|11204|11202.5|11206.5|11205|11206.5|11205|11203.5|11202|1970
1635427800000|2021-10-28 13:30:00|11206|11204.5|11208.5|11207|11210|11208.5|11206|11204.5|6908
1635428100000|2021-10-28 13:35:00|11209|11207.5|11206|11204.5|11209|11207.5|11206|11204.5|5881
1635428400000|2021-10-28 13:40:00|11205.5|11204|11204.5|11203|11206|11204.5|11202|11200.5|4897
1635428700000|2021-10-28 13:45:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|3348
1635429000000|2021-10-28 13:50:00|11204.5|11203|11204|11202.5|11205|11203.5|11203.5|11202|2823
1635429300000|2021-10-28 13:55:00|11203.5|11202|11203|11201.5|11204|11202.5|11202.5|11201|2085
1635429600000|2021-10-28 14:00:00|11202.5|11201|11203.5|11202|11204|11202.5|11202|11200.5|3736
1635429900000|2021-10-28 14:05:00|11204|11202.5|11203|11201.5|11204|11202.5|11202.5|11201|11088
1635430200000|2021-10-28 14:10:00|11202.5|11201|11202|11200.5|11203|11201.5|11200.5|11199|9226
1635430500000|2021-10-28 14:15:00|11202.5|11201|11202.5|11201|11203|11201.5|11202|11200.5|3618
1635430800000|2021-10-28 14:20:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200.5|3637
1635431100000|2021-10-28 14:25:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|2267
1635431400000|2021-10-28 14:30:00|11202.5|11201|11203.5|11202|11203.5|11202|11202.5|11201|5558
1635431700000|2021-10-28 14:35:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|7650
1635432000000|2021-10-28 14:40:00|11204|11202.5|11206|11204.5|11206|11204.5|11204|11202.5|7786
1635432300000|2021-10-28 14:45:00|11206.5|11205|11208|11206.5|11208|11206.5|11206.5|11205|2289
1635432600000|2021-10-28 14:50:00|11208.5|11207|11207|11205.5|11208.5|11207|11207|11205.5|3863
1635432900000|2021-10-28 14:55:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|1220
1635433200000|2021-10-28 15:00:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|2412
1635433500000|2021-10-28 15:05:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|4990
1635433800000|2021-10-28 15:10:00|11207.5|11206|11207.5|11206|11207.5|11206|11207|11205.5|2239
1635434100000|2021-10-28 15:15:00|11208|11206.5|11208.5|11207|11209.5|11208|11208|11206.5|3445
1635434400000|2021-10-28 15:20:00|||||||||455
1635434700000|2021-10-28 15:25:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|1310
1635435000000|2021-10-28 15:30:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|1500
1635435300000|2021-10-28 15:35:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1071
1635435600000|2021-10-28 15:40:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|2909
1635435900000|2021-10-28 15:45:00||11204.5||11205||11205||11204.5|446
1635436200000|2021-10-28 15:50:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|589
1635436500000|2021-10-28 15:55:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|2907
1635436800000|2021-10-28 16:00:00|11204.5|11203|11204.5|11203|11204.5|11203|11204.5|11203|1204
1635437100000|2021-10-28 16:05:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|1298
1635437400000|2021-10-28 16:10:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|1408
1635437700000|2021-10-28 16:15:00|11204|11202.5|11204.5|11203|11205|11203.5|11204|11202.5|412
1635438000000|2021-10-28 16:20:00|11204|11202.5|11204|11202.5|11204|11202.5|11204|11202.5|914
1635438300000|2021-10-28 16:25:00|11204.5|11203|11204|11202.5|11204.5|11203|11204|11202.5|757
1635438600000|2021-10-28 16:30:00|11203.5|11202|11204|11202.5|11204|11202.5|11203.5|11202|366
1635438900000|2021-10-28 16:35:00|||||||||378
1635439200000|2021-10-28 16:40:00|||||||||237
1635439500000|2021-10-28 16:45:00|11203.5|11202|11203.5|11202|11203.5|11202|11203.5|11202|532
1635439800000|2021-10-28 16:50:00|11204|11202.5|11203.5|11202|11204|11202.5|11203.5|11202|307
1635440100000|2021-10-28 16:55:00|11204|11202.5|11203|11201.5|11204|11202.5|11202.5|11201|3509
1635440400000|2021-10-28 17:00:00|11202.5|11201|11202.5|11201|11203|11201.5|11202.5|11201|227
1635440700000|2021-10-28 17:05:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|158
1635441000000|2021-10-28 17:10:00|11202.5||11202||11202.5||11202||100
1635441300000|2021-10-28 17:15:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|199
1635441600000|2021-10-28 17:20:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|909
1635441900000|2021-10-28 17:25:00|||||||||28
1635442200000|2021-10-28 17:30:00|11201|11199.5|11201|11199.5|11201.5|11199.5|11201|11199.5|337
1635442500000|2021-10-28 17:35:00|||||||||404
1635442800000|2021-10-28 17:40:00|||||||||53
1635443100000|2021-10-28 17:45:00|||||||||3
1635443400000|2021-10-28 17:50:00|||||||||23
1635443700000|2021-10-28 17:55:00|||||||||7
1635444000000|2021-10-28 18:00:00|||||||||10
1635444300000|2021-10-28 18:05:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|387
1635444600000|2021-10-28 18:10:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|60
1635444900000|2021-10-28 18:15:00|||||||||170
1635445200000|2021-10-28 18:20:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|85
1635445500000|2021-10-28 18:25:00|||||||||9
1635445800000|2021-10-28 18:30:00|||||||||90
1635446100000|2021-10-28 18:35:00|||||||||9
1635446400000|2021-10-28 18:40:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|117
1635446700000|2021-10-28 18:45:00|||||||||86
1635447000000|2021-10-28 18:50:00|||||||||35
1635447300000|2021-10-28 18:55:00|||||||||34
1635447600000|2021-10-28 19:00:00|||||||||112
1635447900000|2021-10-28 19:05:00|||||||||52
1635448200000|2021-10-28 19:10:00|||||||||24
1635448500000|2021-10-28 19:15:00|||||||||25
1635448800000|2021-10-28 19:20:00|||||||||24
1635449100000|2021-10-28 19:25:00|||||||||15
1635449400000|2021-10-28 19:30:00|||||||||3
1635449700000|2021-10-28 19:35:00|||||||||33
1635450000000|2021-10-28 19:40:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|82
1635450300000|2021-10-28 19:45:00|||||||||150
1635450600000|2021-10-28 19:50:00|||||||||212
1635450900000|2021-10-28 19:55:00|||||||||153
1635466500000|2021-10-29 00:15:00|11202|11201|11199.5|11198|11202.5|11201|11199.5|11198|322
1635466800000|2021-10-29 00:20:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|326
1635467100000|2021-10-29 00:25:00|11199|11197.5|11200.5|11199|11201.5|11199.5|11199|11197.5|1776
1635467400000|2021-10-29 00:30:00|11201.5|11200|11202|11200.5|11202|11200.5|11201|11199.5|1107
1635467700000|2021-10-29 00:35:00|11202.5|11201|11201|11199.5|11202.5|11201|11201|11199.5|1013
1635468000000|2021-10-29 00:40:00||11199||11199.5||11199.5||11199|10
1635468300000|2021-10-29 00:45:00|11201.5|11200|11202.5|11201|11202.5|11201|11201.5|11200|730
1635468600000|2021-10-29 00:50:00|11203|11201.5|11202.5|11201|11203.5|11202|11202.5|11201|374
1635468900000|2021-10-29 00:55:00|11203.5|11201.5|11203.5|11201.5|11203.5|11201.5|11203.5|11201.5|2
1635469200000|2021-10-29 01:00:00|11204|11202|11204.5|11203|11205|11203|11204|11202|135
1635469500000|2021-10-29 01:05:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|623
1635469800000|2021-10-29 01:10:00|11205||11204.5||11205||11204.5||26
1635470100000|2021-10-29 01:15:00|11205||11204.5||11205||11204.5||6
1635470700000|2021-10-29 01:25:00||11202.5||11203||11203||11202.5|28
1635471000000|2021-10-29 01:30:00|||||||||2
1635471300000|2021-10-29 01:35:00|11204|11202|11204|11202|11204|11202|11203.5|11202|925
1635471600000|2021-10-29 01:40:00|11203.5|11201.5|11202.5|11201|11204|11201.5|11202.5|11201|1233
1635472200000|2021-10-29 01:50:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|71
1635472500000|2021-10-29 01:55:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|7
1635472800000|2021-10-29 02:00:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|77
1635473400000|2021-10-29 02:10:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|123
1635474600000|2021-10-29 02:30:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|80
1635480000000|2021-10-29 04:00:00|||||||||1
1635480300000|2021-10-29 04:05:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|27
1635480900000|2021-10-29 04:15:00|||||||||5
1635481200000|2021-10-29 04:20:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|1
1635481800000|2021-10-29 04:30:00||11198.5||11198.5||11199||11198.5|123
1635482100000|2021-10-29 04:35:00||11199||11199||11199||11198.5|3
1635482400000|2021-10-29 04:40:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|18
1635482700000|2021-10-29 04:45:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|103
1635483000000|2021-10-29 04:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|78
1635483300000|2021-10-29 04:55:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|77
1635483600000|2021-10-29 05:00:00|11200.5|11199|11200|11198.5|11200.5|11199.5|11200|11198.5|31
1635483900000|2021-10-29 05:05:00|11199.5|11198|11200|11198.5|11200.5|11199|11199.5|11198|951
1635484500000|2021-10-29 05:15:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|8
1635485100000|2021-10-29 05:25:00|11200|11198.5|11199|11197.5|11200|11198.5|11199|11197.5|223
1635485400000|2021-10-29 05:30:00|11199.5||11199||11199.5||11199||463
1635485700000|2021-10-29 05:35:00|||||||||137
1635486000000|2021-10-29 05:40:00|||||||||4
1635486300000|2021-10-29 05:45:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|281
1635486600000|2021-10-29 05:50:00|||||||||197
1635486900000|2021-10-29 05:55:00|11199|11197.5|11198.5|11197|11199|11197.5|11198.5|11197|329
1635487200000|2021-10-29 06:00:00|11199|11197.5|11200.5|11199|11200.5|11199|11198.5|11197.5|1127
1635487500000|2021-10-29 06:05:00|11201|11199.5|11201.5|11200|11202|11200.5|11201|11199.5|2175
1635487800000|2021-10-29 06:10:00|11201|11199.5|11200.5|11199|11201.5|11200|11200.5|11199|2294
1635488100000|2021-10-29 06:15:00|11200|11198.5|11200.5|11199|11200.5|11199|11199.5|11198|3701
1635488400000|2021-10-29 06:20:00|11201|11199.5|11200|11198.5|11201|11199.5|11200|11198.5|883
1635488700000|2021-10-29 06:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|1518
1635489000000|2021-10-29 06:30:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|1965
1635489300000|2021-10-29 06:35:00|11201.5|11200|11203|11201.5|11203|11201.5|11201.5|11200|2856
1635489600000|2021-10-29 06:40:00|11203.5|11202|11203|11201.5|11203.5|11202|11203|11201.5|1516
1635489900000|2021-10-29 06:45:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|1594
1635490200000|2021-10-29 06:50:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|1031
1635490500000|2021-10-29 06:55:00|11201.5|11200|11200.5|11199|11202|11200|11200.5|11199|2028
1635490800000|2021-10-29 07:00:00|11201|11199.5|11200|11198.5|11201.5|11200|11200|11198.5|1222
1635491100000|2021-10-29 07:05:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|1677
1635491400000|2021-10-29 07:10:00|11200.5|11199|11201|11199.5|11201|11199.5|11200|11198.5|2583
1635491700000|2021-10-29 07:15:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|1289
1635492000000|2021-10-29 07:20:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|1011
1635492300000|2021-10-29 07:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|435
1635492600000|2021-10-29 07:30:00|11200|11198.5|11199.5|11198|11200.5|11199|11198.5|11197|2399
1635492900000|2021-10-29 07:35:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|227
1635493200000|2021-10-29 07:40:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|2696
1635493500000|2021-10-29 07:45:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|2140
1635493800000|2021-10-29 07:50:00|11199.5|11198|11199.5|11198|11200|11198.5|11199|11197.5|3163
1635494100000|2021-10-29 07:55:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|2160
1635494400000|2021-10-29 08:00:00|11199.5|11198|11199.5|11198|11199.5|11198|11199|11197.5|430
1635494700000|2021-10-29 08:05:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|11269
1635495000000|2021-10-29 08:10:00|11201.5|11200|11201|11199.5|11201.5|11200|11200.5|11199|5608
1635495300000|2021-10-29 08:15:00|11200.5|11199|11201.5|11200|11202|11200.5|11200.5|11199|2172
1635495600000|2021-10-29 08:20:00|11202|11200.5|11201|11199.5|11202|11200.5|11201|11199.5|1926
1635495900000|2021-10-29 08:25:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|696
1635496200000|2021-10-29 08:30:00|11201|11199.5|11201.5|11200|11202|11200|11200.5|11199|1217
1635496500000|2021-10-29 08:35:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|908
1635496800000|2021-10-29 08:40:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|3170
1635497100000|2021-10-29 08:45:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|3541
1635497400000|2021-10-29 08:50:00|11201.5|11200|11202.5|11201|11202.5|11201|11201.5|11200|2903
1635497700000|2021-10-29 08:55:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|2155
1635498000000|2021-10-29 09:00:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200|3901
1635498300000|2021-10-29 09:05:00|11203|11201.5|11203.5|11202|11203.5|11202|11203|11201.5|3365
1635498600000|2021-10-29 09:10:00|11204|11202.5|11203.5|11202|11204|11202.5|11203.5|11202|1222
1635498900000|2021-10-29 09:15:00|11203|11201.5|11203|11201.5|11203.5|11202|11203|11201.5|5944
1635499200000|2021-10-29 09:20:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|1555
1635499500000|2021-10-29 09:25:00|11203.5|11202|11202.5|11201|11203.5|11202|11202.5|11201|2283
1635499800000|2021-10-29 09:30:00|11202|11200.5|11202.5|11201|11203|11201.5|11202|11200.5|3633
1635500100000|2021-10-29 09:35:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2339
1635500400000|2021-10-29 09:40:00|11201.5|11200|11201|11199.5|11202|11200.5|11201|11199|2379
1635500700000|2021-10-29 09:45:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1720
1635501000000|2021-10-29 09:50:00|||||||||240
1635501300000|2021-10-29 09:55:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|1453
1635501600000|2021-10-29 10:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|297
1635501900000|2021-10-29 10:05:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|1744
1635502200000|2021-10-29 10:10:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|2183
1635502500000|2021-10-29 10:15:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|2174
1635502800000|2021-10-29 10:20:00|11201|11199.5|11201|11199.5|11201|11199.5|11200.5|11199|1760
1635503100000|2021-10-29 10:25:00|11200.5|11199|11200.5|11199|11201|11199.5|11200.5|11199|3606
1635503400000|2021-10-29 10:30:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|1112
1635503700000|2021-10-29 10:35:00|11201.5|11200|11202|11200.5|11202|11200.5|11201.5|11200|5258
1635504000000|2021-10-29 10:40:00|||||||||234
1635504300000|2021-10-29 10:45:00|11202.5|11201|11202.5|11201|11202.5|11201|11202.5|11201|1463
1635504600000|2021-10-29 10:50:00|||||||||84
1635504900000|2021-10-29 10:55:00|||||||||66
1635505200000|2021-10-29 11:00:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|756
1635505500000|2021-10-29 11:05:00|||||||||592
1635505800000|2021-10-29 11:10:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|133
1635506100000|2021-10-29 11:15:00|11201.5|11200|11201.5|11200|11202|11200.5|11201.5|11200|979
1635506400000|2021-10-29 11:20:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|820
1635506700000|2021-10-29 11:25:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|861
1635507000000|2021-10-29 11:30:00|||||||||1430
1635507300000|2021-10-29 11:35:00|11202.5|11201|11203|11201.5|11203.5|11202|11202.5|11200.5|2639
1635507600000|2021-10-29 11:40:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|3450
1635507900000|2021-10-29 11:45:00|11203.5|11201|11203|11201.5|11203.5|11201.5|11202.5|11201|4146
1635508200000|2021-10-29 11:50:00|11202.5|11201|11202.5|11201|11203|11201.5|11202.5|11201|2145
1635508500000|2021-10-29 11:55:00|11203|11201.5|11203|11201.5|11203|11201.5|11202.5|11201|1631
1635508800000|2021-10-29 12:00:00|11202.5|11201|11203.5|11202|11203.5|11202|11202.5|11201|3365
1635509100000|2021-10-29 12:05:00|11203|11201.5|11203.5|11202|11204|11202.5|11203|11201.5|2201
1635509400000|2021-10-29 12:10:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|2669
1635509700000|2021-10-29 12:15:00|11205|11203.5|11204.5|11203|11205|11203.5|11204.5|11203|1711
1635510000000|2021-10-29 12:20:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|3755
1635510300000|2021-10-29 12:25:00|11204.5|11203|11204.5|11202.5|11205|11203.5|11204|11202.5|1986
1635510600000|2021-10-29 12:30:00|11204|11202|11204|11202.5|11205.5|11204|11203.5|11202|6249
1635510900000|2021-10-29 12:35:00|11204.5|11203|11204|11202.5|11205|11203.5|11204|11202.5|1440
1635511200000|2021-10-29 12:40:00|11204.5|11203|11204|11202.5|11204.5|11203|11203.5|11202|2387
1635511500000|2021-10-29 12:45:00|11204.5|11203|11204|11202.5|11204.5|11203|11203.5|11202|2464
1635511800000|2021-10-29 12:50:00|11203.5|11202|11203.5|11202|11203.5|11202|11203|11201.5|2260
1635512100000|2021-10-29 12:55:00|11204|11202.5|11203|11201.5|11204|11202.5|11203|11201.5|3810
1635512400000|2021-10-29 13:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11202|11200.5|5096
1635512700000|2021-10-29 13:05:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|13109
1635513000000|2021-10-29 13:10:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|1265
1635513300000|2021-10-29 13:15:00|11203|11201.5|11202.5|11201|11203.5|11202|11202.5|11201|7239
1635513600000|2021-10-29 13:20:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|12062
1635513900000|2021-10-29 13:25:00|11202|11200.5|11202|11200.5|11202|11200.5|11201.5|11200|6409
1635514200000|2021-10-29 13:30:00|11201.5|11200|11200.5|11199|11201.5|11200|11200.5|11199|2805
1635514500000|2021-10-29 13:35:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|2879
1635514800000|2021-10-29 13:40:00|11200.5|11199|11198.5|11197|11200.5|11199|11198|11196.5|17767
1635515100000|2021-10-29 13:45:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|3723
1635515400000|2021-10-29 13:50:00|11198|11196.5|11198|11196.5|11198.5|11197|11197.5|11196|8712
1635515700000|2021-10-29 13:55:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|7113
1635516000000|2021-10-29 14:00:00|||||||||5278
1635516300000|2021-10-29 14:05:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|11179
1635516600000|2021-10-29 14:10:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|4544
1635516900000|2021-10-29 14:15:00|11197.5|11196|11196.5|11195|11198|11196.5|11196.5|11195|6094
1635517200000|2021-10-29 14:20:00|11197|11195.5|11197|11195.5|11197.5|11196|11196.5|11195|2413
1635517500000|2021-10-29 14:25:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|1529
1635517800000|2021-10-29 14:30:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|1751
1635518100000|2021-10-29 14:35:00|||||||||3578
1635518400000|2021-10-29 14:40:00|11198.5|11197|11199|11197.5|11199.5|11198|11198.5|11197|5446
1635518700000|2021-10-29 14:45:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|1982
1635519000000|2021-10-29 14:50:00|11198.5|11197|11198.5|11197|11199|11197.5|11198|11196.5|882
1635519300000|2021-10-29 14:55:00|11198|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|11848
1635519600000|2021-10-29 15:00:00|11198.5|11197|11197.5|11196|11198.5|11197|11197|11195.5|2400
1635519900000|2021-10-29 15:05:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195|2336
1635520200000|2021-10-29 15:10:00|11196.5|11195|11197|11195.5|11197|11195.5|11196.5|11195|4824
1635520500000|2021-10-29 15:15:00|11196.5|11195|11197.5|11196|11197.5|11196|11196|11194.5|5346
1635520800000|2021-10-29 15:20:00|11198|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|2028
1635521100000|2021-10-29 15:25:00|11198|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|2475
1635521400000|2021-10-29 15:30:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|961
1635521700000|2021-10-29 15:35:00|||||||||278
1635522000000|2021-10-29 15:40:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|1042
1635522300000|2021-10-29 15:45:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|5707
1635522600000|2021-10-29 15:50:00|||||||||865
1635522900000|2021-10-29 15:55:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|907
1635523200000|2021-10-29 16:00:00|||||||||148
1635523500000|2021-10-29 16:05:00|11198|11196.5|11198|11196.5|11198.5|11196.5|11198|11196.5|4141
1635523800000|2021-10-29 16:10:00|11198.5|11196|11197.5|11196|11198.5|11196|11197.5|11196|478
1635524100000|2021-10-29 16:15:00|11198|11196.5|11198|11196.5|11198|11196.5|11197.5|11196|963
1635524400000|2021-10-29 16:20:00|11197.5|11196|11198|11196.5|11198|11196.5|11197.5|11196|49
1635524700000|2021-10-29 16:25:00|||||||||374
1635525000000|2021-10-29 16:30:00|11198.5|11197|11198|11196.5|11198.5|11197|11198|11196.5|1270
1635525300000|2021-10-29 16:35:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11197|1087
1635525600000|2021-10-29 16:40:00|||||||||64
1635525900000|2021-10-29 16:45:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|663
1635526200000|2021-10-29 16:50:00|||||||||204
1635526500000|2021-10-29 16:55:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|432
1635526800000|2021-10-29 17:00:00|||||||||13
1635527100000|2021-10-29 17:05:00|||||||||8
1635527400000|2021-10-29 17:10:00|||||||||21
1635527700000|2021-10-29 17:15:00|||||||||1
1635528000000|2021-10-29 17:20:00|||||||||17
1635528300000|2021-10-29 17:25:00|||||||||6
1635528900000|2021-10-29 17:35:00|||||||||2
1635529200000|2021-10-29 17:40:00|||||||||1
1635529800000|2021-10-29 17:50:00|||||||||1
1635530100000|2021-10-29 17:55:00|||||||||977
1635530400000|2021-10-29 18:00:00|||||||||1
1635530700000|2021-10-29 18:05:00|||||||||2
1635531300000|2021-10-29 18:15:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|504
1635531600000|2021-10-29 18:20:00|||||||||85
1635531900000|2021-10-29 18:25:00|||||||||2
1635532200000|2021-10-29 18:30:00|||||||||4
1635532500000|2021-10-29 18:35:00|||||||||6
1635532800000|2021-10-29 18:40:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|577
1635533100000|2021-10-29 18:45:00|||||||||158
1635533400000|2021-10-29 18:50:00|||||||||3
1635533700000|2021-10-29 18:55:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|583
1635534000000|2021-10-29 19:00:00|||||||||342
1635534300000|2021-10-29 19:05:00|||||||||45
1635534600000|2021-10-29 19:10:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|130
1635534900000|2021-10-29 19:15:00|||||||||8
1635535200000|2021-10-29 19:20:00|||||||||3
1635535500000|2021-10-29 19:25:00|||||||||3
1635535800000|2021-10-29 19:30:00|||||||||183
1635536100000|2021-10-29 19:35:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|57
1635536400000|2021-10-29 19:40:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|70
1635536700000|2021-10-29 19:45:00|11198.5||11198||11198.5||11198||164
1635537000000|2021-10-29 19:50:00||11196||11196.5||11196.5||11196|362
1635537300000|2021-10-29 19:55:00|11197.5|11196|11198|11196|11198|11196.5|11197.5|11195.5|601
1635725700000|2021-11-01 00:15:00|11198.5|11196.5|11198|11196.5|11198.5|11197|11198|11196.5|555
1635726000000|2021-11-01 00:20:00|11198.5|11197|11198.5|11197|11198.5|11197|11198|11196.5|516
1635726600000|2021-11-01 00:30:00|11198|11196.5|11198.5|11197|11198.5|11197|11198|11196.5|90
1635726900000|2021-11-01 00:35:00|||||||||5
1635728100000|2021-11-01 00:55:00|||||||||1
1635728700000|2021-11-01 01:05:00|||||||||1
1635729300000|2021-11-01 01:15:00|||||||||1
1635729900000|2021-11-01 01:25:00|||||||||1
1635730500000|2021-11-01 01:35:00|||||||||1
1635730800000|2021-11-01 01:40:00|||||||||1
1635731100000|2021-11-01 01:45:00|||||||||1
1635731700000|2021-11-01 01:55:00|||||||||1
1635732300000|2021-11-01 02:05:00|11199.5|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|15
1635732600000|2021-11-01 02:10:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|150
1635733800000|2021-11-01 02:30:00|||||||||1
1635734400000|2021-11-01 02:40:00|||||||||1
1635735000000|2021-11-01 02:50:00|||||||||1
1635735600000|2021-11-01 03:00:00|||||||||1
1635736200000|2021-11-01 03:10:00|||||||||1
1635736800000|2021-11-01 03:20:00|||||||||1
1635737400000|2021-11-01 03:30:00|||||||||1
1635738000000|2021-11-01 03:40:00|||||||||1
1635738900000|2021-11-01 03:55:00|||||||||1
1635739500000|2021-11-01 04:05:00|||||||||1
1635740100000|2021-11-01 04:15:00|||||||||1
1635740700000|2021-11-01 04:25:00|||||||||1
1635741300000|2021-11-01 04:35:00|||||||||1
1635741900000|2021-11-01 04:45:00|||||||||1
1635742500000|2021-11-01 04:55:00|||||||||1
1635743100000|2021-11-01 05:05:00|||||||||1
1635743700000|2021-11-01 05:15:00|||||||||1
1635744600000|2021-11-01 05:30:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|102
1635744900000|2021-11-01 05:35:00|||||||||1
1635745200000|2021-11-01 05:40:00|||||||||1
1635745500000|2021-11-01 05:45:00|11199|11197.5|11199|11197.5|11199|11197.5|11199|11197.5|318
1635746400000|2021-11-01 06:00:00|||||||||1
1635746700000|2021-11-01 06:05:00|11198.5|11197|11198.5|11197|11198.5|11197|11198.5|11197|26
1635747000000|2021-11-01 06:10:00|||||||||2
1635747600000|2021-11-01 06:20:00|||||||||1
1635747900000|2021-11-01 06:25:00||11196.5||11196.5||11197||11196.5|159
1635748200000|2021-11-01 06:30:00|11198|11197|11198.5|11196.5|11198.5|11197|11198|11196.5|2
1635748500000|2021-11-01 06:35:00||11197||11197||11197||11196.5|1
1635748800000|2021-11-01 06:40:00||11196.5||11197||11197||11196.5|2
1635749100000|2021-11-01 06:45:00||11196.5||11196.5||11196.5||11196.5|0
1635749400000|2021-11-01 06:50:00||11197||11197||11197||11196.5|1
1635750000000|2021-11-01 07:00:00|11198|11196.5|11198.5|11197|11199|11197.5|11198|11196.5|2456
1635750300000|2021-11-01 07:05:00|11199|11197.5|11199|11197.5|11199|11197.5|11198|11196.5|1391
1635750600000|2021-11-01 07:10:00|11198.5|11197|11199|11197.5|11199|11197.5|11198.5|11197|591
1635750900000|2021-11-01 07:15:00|||||||||34
1635751200000|2021-11-01 07:20:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|787
1635751500000|2021-11-01 07:25:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|657
1635751800000|2021-11-01 07:30:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|813
1635752100000|2021-11-01 07:35:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|901
1635752400000|2021-11-01 07:40:00|||||||||641
1635752700000|2021-11-01 07:45:00|11200|11198.5|11200|11198.5|11200.5|11199|11200|11198.5|2382
1635753000000|2021-11-01 07:50:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|1352
1635753300000|2021-11-01 07:55:00|11201|11199.5|11200|11198.5|11201|11199.5|11200|11198.5|2212
1635753600000|2021-11-01 08:00:00|11200.5|11199|11201|11199.5|11201|11199.5|11200|11198.5|1224
1635753900000|2021-11-01 08:05:00|11200.5|11199|11202|11200.5|11202|11200.5|11200.5|11199|1489
1635754200000|2021-11-01 08:10:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|1016
1635754500000|2021-11-01 08:15:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|1048
1635754800000|2021-11-01 08:20:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|986
1635755100000|2021-11-01 08:25:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1552
1635755400000|2021-11-01 08:30:00|11202|11200.5|11201.5|11200|11202|11200.5|11201|11199.5|2162
1635755700000|2021-11-01 08:35:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|1696
1635756000000|2021-11-01 08:40:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|1599
1635756300000|2021-11-01 08:45:00|11200|11198.5|11198.5|11197|11200.5|11198.5|11198.5|11197|1417
1635756600000|2021-11-01 08:50:00|11198|11196.5|11199|11197.5|11199|11197.5|11198|11196.5|1745
1635756900000|2021-11-01 08:55:00|11199.5|11198|11200.5|11199|11200.5|11199|11199.5|11198|1299
1635757200000|2021-11-01 09:00:00|11200|11198.5|11200.5|11199|11200.5|11199|11200|11198.5|958
1635757500000|2021-11-01 09:05:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|242
1635757800000|2021-11-01 09:10:00|11200|11198.5|11200|11198.5|11200.5|11199|11200|11198.5|446
1635758100000|2021-11-01 09:15:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|475
1635758400000|2021-11-01 09:20:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|1590
1635758700000|2021-11-01 09:25:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|476
1635759000000|2021-11-01 09:30:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|106
1635759300000|2021-11-01 09:35:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|491
1635759600000|2021-11-01 09:40:00|11201|11199.5|11200.5|11198.5|11201|11199.5|11200|11198.5|700
1635759900000|2021-11-01 09:45:00|11200|11198|11200|11198.5|11200|11198.5|11199.5|11198|367
1635760200000|2021-11-01 09:50:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|790
1635760500000|2021-11-01 09:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11200.5|11199|2210
1635760800000|2021-11-01 10:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|901
1635761100000|2021-11-01 10:05:00|11201|11199.5|11201.5|11200|11201.5|11200|11200.5|11199|397
1635761400000|2021-11-01 10:10:00|||||||||59
1635761700000|2021-11-01 10:15:00|||||||||408
1635762000000|2021-11-01 10:20:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2554
1635762300000|2021-11-01 10:25:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|3268
1635762600000|2021-11-01 10:30:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|1347
1635762900000|2021-11-01 10:35:00|11203|11201.5|11202.5|11201|11203|11201.5|11202.5|11201|3231
1635763200000|2021-11-01 10:40:00|11202|11200.5|11202|11200.5|11202.5|11200.5|11202|11200.5|825
1635763500000|2021-11-01 10:45:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1931
1635763800000|2021-11-01 10:50:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|1878
1635764100000|2021-11-01 10:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|2251
1635764400000|2021-11-01 11:00:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|1697
1635764700000|2021-11-01 11:05:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|507
1635765000000|2021-11-01 11:10:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|1181
1635765300000|2021-11-01 11:15:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|5191
1635765600000|2021-11-01 11:20:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1407
1635765900000|2021-11-01 11:25:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1120
1635766200000|2021-11-01 11:30:00|||||||||377
1635766500000|2021-11-01 11:35:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|2304
1635766800000|2021-11-01 11:40:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|5473
1635767100000|2021-11-01 11:45:00|11200.5|11199|11201|11199.5|11201|11199.5|11200.5|11199|1679
1635767400000|2021-11-01 11:50:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|1805
1635767700000|2021-11-01 11:55:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|2282
1635768000000|2021-11-01 12:00:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|2957
1635768300000|2021-11-01 12:05:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|1623
1635768600000|2021-11-01 12:10:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|852
1635768900000|2021-11-01 12:15:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|3725
1635769200000|2021-11-01 12:20:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|2135
1635769500000|2021-11-01 12:25:00|||||||||153
1635769800000|2021-11-01 12:30:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|3472
1635770100000|2021-11-01 12:35:00|11199|11197.5|11199.5|11198|11200|11198.5|11199|11197.5|2236
1635770400000|2021-11-01 12:40:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|4194
1635770700000|2021-11-01 12:45:00|11199|11197.5|11199.5|11198|11199.5|11198|11199|11197.5|523
1635771000000|2021-11-01 12:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|100
1635771300000|2021-11-01 12:55:00|||||||||1029
1635771600000|2021-11-01 13:00:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|512
1635771900000|2021-11-01 13:05:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|2245
1635772200000|2021-11-01 13:10:00|11200|11198.5|11200|11198.5|11200|11198.5|11199.5|11198|623
1635772500000|2021-11-01 13:15:00|11200.5|11199|11200|11198.5|11200.5|11199|11200|11198.5|245
1635772800000|2021-11-01 13:20:00|11200.5|11199|11200.5|11199|11200.5|11199|11200|11198.5|417
1635773100000|2021-11-01 13:25:00|||||||||1269
1635773400000|2021-11-01 13:30:00|||||||||636
1635773700000|2021-11-01 13:35:00|11201|11199.5|11201|11199.5|11201|11199.5|11201|11199.5|145
1635774000000|2021-11-01 13:40:00|||||||||641
1635774300000|2021-11-01 13:45:00|11201.5|11200|11201|11199.5|11201.5|11200|11201|11199.5|5778
1635774600000|2021-11-01 13:50:00|||||||||195
1635774900000|2021-11-01 13:55:00|||||||||806
1635775200000|2021-11-01 14:00:00|11201.5|11200|11201.5|11200|11201.5|11200|11201|11199.5|4660
1635775500000|2021-11-01 14:05:00|11202|11200.5|11202|11200.5|11202|11200.5|11201.5|11200|463
1635775800000|2021-11-01 14:10:00|11201.5|11200|11202|11200.5|11202|11200.5|11201.5|11200|1849
1635776100000|2021-11-01 14:15:00|11202.5|11201|11202|11200.5|11202.5|11201|11201.5|11200|6028
1635776400000|2021-11-01 14:20:00|11202.5|11201|11202.5|11201|11202.5|11201|11202|11200.5|821
1635776700000|2021-11-01 14:25:00|11202|11200.5|11202|11200.5|11202.5|11201|11202|11200.5|2587
1635777000000|2021-11-01 14:30:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|2849
1635777300000|2021-11-01 14:35:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|1691
1635777600000|2021-11-01 14:40:00|11202.5|11201|11202|11200.5|11202.5|11201|11202|11200.5|4777
1635777900000|2021-11-01 14:45:00|||||||||2579
1635778200000|2021-11-01 14:50:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1603
1635778500000|2021-11-01 14:55:00|11202|11200.5|11201.5|11200|11202|11200.5|11201.5|11200|1668
1635778800000|2021-11-01 15:00:00|||||||||210
1635779100000|2021-11-01 15:05:00|||||||||419
1635779400000|2021-11-01 15:10:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|2167
1635779700000|2021-11-01 15:15:00|||||||||524
1635780000000|2021-11-01 15:20:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|1371
1635780300000|2021-11-01 15:25:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|1192
1635780600000|2021-11-01 15:30:00|11202|11200.5|11202|11200.5|11202|11200.5|11202|11200.5|881
1635780900000|2021-11-01 15:35:00|11201.5|11200|11201.5|11200|11202|11200.5|11201.5|11200|317
1635781200000|2021-11-01 15:40:00|||||||||95
1635781500000|2021-11-01 15:45:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|4046
1635781800000|2021-11-01 15:50:00|11201|11199.5|11201|11199.5|11201.5|11200|11201|11199.5|885
1635782100000|2021-11-01 15:55:00|11201.5|11200|11201.5|11200|11201.5|11200|11201.5|11200|2330
1635782400000|2021-11-01 16:00:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|2564
1635782700000|2021-11-01 16:05:00|11201|11199.5|11201.5|11200|11201.5|11200|11201|11199.5|815
1635783000000|2021-11-01 16:10:00|11202|11200.5|11202.5|11201|11202.5|11201|11202|11200.5|3041
1635783300000|2021-11-01 16:15:00|||||||||156
1635783600000|2021-11-01 16:20:00|||||||||128
1635783900000|2021-11-01 16:25:00|11203|11201.5|11203|11201.5|11203|11201.5|11203|11201.5|4440
1635784200000|2021-11-01 16:30:00|||||||||48
1635784500000|2021-11-01 16:35:00|11202.5|11201|11203|11201.5|11203|11201.5|11202.5|11201|328
1635784800000|2021-11-01 16:40:00|11203.5|11202|11203|11201.5|11203.5|11202|11203|11201.5|525
1635785100000|2021-11-01 16:45:00|||||||||157
1635785400000|2021-11-01 16:50:00|||||||||239
1635785700000|2021-11-01 16:55:00|11203.5|11202|11203.5|11202|11203.5|11202|11203.5|11202|1130
1635786000000|2021-11-01 17:00:00|11203|11201.5|11205.5|11204|11205.5|11204|11203|11201.5|7792
1635786300000|2021-11-01 17:05:00|11206|11204.5|11206|11204.5|11206|11204.5|11205.5|11204|2680
1635786600000|2021-11-01 17:10:00|11205.5|11204|11205|11203.5|11205.5|11204|11205|11203.5|15033
1635786900000|2021-11-01 17:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205|11203.5|97
1635787200000|2021-11-01 17:20:00|||||||||41
1635787500000|2021-11-01 17:25:00|||||||||75
1635787800000|2021-11-01 17:30:00|||||||||91
1635788100000|2021-11-01 17:35:00|||||||||3
1635788400000|2021-11-01 17:40:00|||||||||4
1635788700000|2021-11-01 17:45:00|||||||||103
1635789000000|2021-11-01 17:50:00|||||||||38
1635789300000|2021-11-01 17:55:00|||||||||578
1635789600000|2021-11-01 18:00:00|||||||||3
1635789900000|2021-11-01 18:05:00|||||||||2
1635790200000|2021-11-01 18:10:00|||||||||30
1635790500000|2021-11-01 18:15:00|||||||||62
1635791100000|2021-11-01 18:25:00|||||||||2
1635791700000|2021-11-01 18:35:00|||||||||1
1635792000000|2021-11-01 18:40:00|||||||||151
1635792300000|2021-11-01 18:45:00|||||||||2
1635792600000|2021-11-01 18:50:00|||||||||40
1635792900000|2021-11-01 18:55:00|11205|11203.5|11205|11203.5|11205|11203.5|11205|11203.5|748
1635793200000|2021-11-01 19:00:00|||||||||182
1635793500000|2021-11-01 19:05:00|||||||||5
1635793800000|2021-11-01 19:10:00|||||||||53
1635794100000|2021-11-01 19:15:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|2
1635794400000|2021-11-01 19:20:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|1018
1635794700000|2021-11-01 19:25:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|115
1635795000000|2021-11-01 19:30:00|11205|11203.5|11205.5|11204|11205.5|11204|11205|11203.5|119
1635795300000|2021-11-01 19:35:00|||||||||21
1635796200000|2021-11-01 19:50:00|||||||||146
1635796500000|2021-11-01 19:55:00|||||||||4
1635796800000|2021-11-01 20:00:00|||||||||2
1635797100000|2021-11-01 20:05:00|||||||||4
1635797400000|2021-11-01 20:10:00|11206|11204.5|11206|11204.5|11206|11204.5|11206|11204.5|452
1635798000000|2021-11-01 20:20:00|||||||||1
1635798300000|2021-11-01 20:25:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|89
1635798900000|2021-11-01 20:35:00|||||||||17
1635799200000|2021-11-01 20:40:00|||||||||1
1635799500000|2021-11-01 20:45:00|||||||||132
1635799800000|2021-11-01 20:50:00|||||||||163
1635800100000|2021-11-01 20:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|268
1635812100000|2021-11-02 00:15:00|11206|11205|11207|11205.5|11207|11205.5|11206|11204|1066
1635812400000|2021-11-02 00:20:00|11206.5|11205|11206.5|11205|11206.5|11205.5|11206.5|11205|310
1635813000000|2021-11-02 00:30:00|11206|11204.5|11206|11204.5|11206|11205|11206|11204.5|209
1635813300000|2021-11-02 00:35:00|11206.5||11206.5||11206.5||11206||4
1635813600000|2021-11-02 00:40:00|11206||11206.5||11206.5||11206||0
1635813900000|2021-11-02 00:45:00|11206|11205|11206.5|11205|11206.5|11205|11206|11205|0
1635814500000|2021-11-02 00:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11206.5|11205|124
1635814800000|2021-11-02 01:00:00|11206.5|11205|11206.5|11205|11206.5|11205|11206.5|11205|32
1635815100000|2021-11-02 01:05:00||11204.5||11205||11205||11204.5|0
1635815400000|2021-11-02 01:10:00||11204.5||11205||11205||11204.5|57
1635815700000|2021-11-02 01:15:00||11204.5||11204.5||11204.5||11204.5|0
1635816300000|2021-11-02 01:25:00|11206||11206||11206||11206||0
1635816900000|2021-11-02 01:35:00|||||||||5
1635822600000|2021-11-02 03:10:00|||||||||1
1635823800000|2021-11-02 03:30:00|11205.5|11204|11207|11205.5|11207|11205.5|11205.5|11204|101
1635824100000|2021-11-02 03:35:00||11205||11205||11205||11205|0
1635824400000|2021-11-02 03:40:00|11206.5||11207||11207||11206.5||0
1635825600000|2021-11-02 04:00:00|11206.5||11206.5||11206.5||11206.5||0
1635828600000|2021-11-02 04:50:00|11207||11207||11207||11206.5||0
1635828900000|2021-11-02 04:55:00|11206.5||11206.5||11207||11206.5||0
1635829500000|2021-11-02 05:05:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205|0
1635831300000|2021-11-02 05:35:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1
1635831600000|2021-11-02 05:40:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|46
1635832200000|2021-11-02 05:50:00|||||||||48
1635832500000|2021-11-02 05:55:00|||||||||1
1635832800000|2021-11-02 06:00:00|11207|11205.5|11207.5|11206|11207.5|11206|11207|11205.5|150
1635833100000|2021-11-02 06:05:00|||||||||10
1635833400000|2021-11-02 06:10:00|||||||||40
1635834600000|2021-11-02 06:30:00|||||||||1
1635835200000|2021-11-02 06:40:00|||||||||8
1635835500000|2021-11-02 06:45:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|118
1635835800000|2021-11-02 06:50:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|83
1635836100000|2021-11-02 06:55:00|11207|11205.5|11207|11205.5|11207|11205.5|11207|11205.5|104
1635836400000|2021-11-02 07:00:00|11207.5|11206|11208|11206.5|11208.5|11207|11207.5|11206|2906
1635836700000|2021-11-02 07:05:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1430
1635837000000|2021-11-02 07:10:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|831
1635837300000|2021-11-02 07:15:00|11208.5|11207|11209|11207.5|11209.5|11207.5|11208.5|11207|2238
1635837600000|2021-11-02 07:20:00|11208.5|11207|11208|11206.5|11208.5|11207|11208|11206.5|1747
1635837900000|2021-11-02 07:25:00|11208.5|11207|11208|11206.5|11208.5|11207|11207.5|11206|1972
1635838200000|2021-11-02 07:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|3069
1635838500000|2021-11-02 07:35:00|11207|11205.5|11207|11205.5|11207.5|11206|11206.5|11205.5|1867
1635838800000|2021-11-02 07:40:00|11207.5|11206|11207|11205.5|11207.5|11206|11207|11205.5|3857
1635839100000|2021-11-02 07:45:00|11206.5|11205|11207|11205.5|11207|11205.5|11206.5|11205|1960
1635839400000|2021-11-02 07:50:00|11207.5|11206|11207.5|11206|11208|11206.5|11207|11205.5|5142
1635839700000|2021-11-02 07:55:00|11207|11205.5|11207.5|11206|11208|11206.5|11207|11205.5|6439
1635840000000|2021-11-02 08:00:00|11208|11206.5|11208|11206.5|11208|11206.5|11207.5|11206|1933
1635840300000|2021-11-02 08:05:00|11207.5|11206|11208.5|11207|11209|11207.5|11207.5|11206|5078
1635840600000|2021-11-02 08:10:00|||||||||811
1635840900000|2021-11-02 08:15:00|11208|11206.5|11208|11206.5|11208.5|11207|11208|11206.5|3334
1635841200000|2021-11-02 08:20:00|11207.5|11206|11207.5|11206|11207.5|11206|11207.5|11206|2503
1635841500000|2021-11-02 08:25:00|11208|11206.5|11207.5|11206|11208|11206.5|11207.5|11206|2873
1635841800000|2021-11-02 08:30:00|11207|11205.5|11207|11205.5|11207.5|11206|11207|11205.5|1756
1635842100000|2021-11-02 08:35:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|1049
1635842400000|2021-11-02 08:40:00|11208.5|11207|11208.5|11207|11208.5|11207|11208|11206.5|1537
1635842700000|2021-11-02 08:45:00|11209|11207.5|11208.5|11207|11209.5|11208|11208.5|11207|1579
1635843000000|2021-11-02 08:50:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|2359
1635843300000|2021-11-02 08:55:00|11209|11207.5|11209|11207.5|11209|11207.5|11209|11207.5|984
1635843600000|2021-11-02 09:00:00|11209.5|11208|11209|11207.5|11209.5|11208|11209|11207.5|1968
1635843900000|2021-11-02 09:05:00|11209.5|11208|11209.5|11208|11209.5|11208|11209.5|11208|1329
1635844200000|2021-11-02 09:10:00|||||||||523
1635844500000|2021-11-02 09:15:00|11210|11208.5|11210|11208.5|11210|11208.5|11209.5|11208|2034
1635844800000|2021-11-02 09:20:00|11209.5|11208|11211.5|11210|11212|11210.5|11209.5|11208|6992
1635845100000|2021-11-02 09:25:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|5770
1635845400000|2021-11-02 09:30:00|11212|11210.5|11212|11210.5|11212|11210.5|11211.5|11210|3270
1635845700000|2021-11-02 09:35:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|4379
1635846000000|2021-11-02 09:40:00|||||||||1117
1635846300000|2021-11-02 09:45:00|||||||||1132
1635846600000|2021-11-02 09:50:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|5658
1635846900000|2021-11-02 09:55:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|3349
1635847200000|2021-11-02 10:00:00|11212|11210.5|11212.5|11211|11213|11211.5|11212|11210.5|2259
1635847500000|2021-11-02 10:05:00|||||||||775
1635847800000|2021-11-02 10:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2675
1635848100000|2021-11-02 10:15:00|11213.5|11212|11213.5|11212|11214|11212.5|11213.5|11212|3010
1635848400000|2021-11-02 10:20:00|11214|11212.5|11213|11211.5|11214|11212.5|11213|11211.5|3165
1635848700000|2021-11-02 10:25:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1747
1635849000000|2021-11-02 10:30:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1689
1635849300000|2021-11-02 10:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|624
1635849600000|2021-11-02 10:40:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|5182
1635849900000|2021-11-02 10:45:00|||||||||1115
1635850200000|2021-11-02 10:50:00|||||||||2928
1635850500000|2021-11-02 10:55:00|11211.5|11210|11212|11210.5|11212.5|11211|11211.5|11210|8843
1635850800000|2021-11-02 11:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3009
1635851100000|2021-11-02 11:05:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|973
1635851400000|2021-11-02 11:10:00|||||||||704
1635851700000|2021-11-02 11:15:00|||||||||1563
1635852000000|2021-11-02 11:20:00|||||||||20
1635852300000|2021-11-02 11:25:00|||||||||431
1635852600000|2021-11-02 11:30:00|||||||||3546
1635852900000|2021-11-02 11:35:00|||||||||2214
1635853200000|2021-11-02 11:40:00|||||||||112
1635853500000|2021-11-02 11:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|5426
1635853800000|2021-11-02 11:50:00|||||||||1390
1635854100000|2021-11-02 11:55:00|||||||||4044
1635854400000|2021-11-02 12:00:00|||||||||622
1635854700000|2021-11-02 12:05:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1360
1635855000000|2021-11-02 12:10:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|3922
1635855300000|2021-11-02 12:15:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|581
1635855600000|2021-11-02 12:20:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|1392
1635855900000|2021-11-02 12:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|2242
1635856200000|2021-11-02 12:30:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|370
1635856500000|2021-11-02 12:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11210.5|817
1635856800000|2021-11-02 12:40:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|3626
1635857100000|2021-11-02 12:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2446
1635857400000|2021-11-02 12:50:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|4397
1635857700000|2021-11-02 12:55:00|||||||||167
1635858000000|2021-11-02 13:00:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2578
1635858300000|2021-11-02 13:05:00|||||||||266
1635858600000|2021-11-02 13:10:00|||||||||895
1635858900000|2021-11-02 13:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|9739
1635859200000|2021-11-02 13:20:00|||||||||288
1635859500000|2021-11-02 13:25:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1006
1635859800000|2021-11-02 13:30:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1812
1635860100000|2021-11-02 13:35:00|11213|11211.5|11212.5|11211|11213|11211.5|11212.5|11211|1747
1635860400000|2021-11-02 13:40:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|726
1635860700000|2021-11-02 13:45:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|1283
1635861000000|2021-11-02 13:50:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11211.5|2560
1635861300000|2021-11-02 13:55:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|974
1635861600000|2021-11-02 14:00:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|4295
1635861900000|2021-11-02 14:05:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1860
1635862200000|2021-11-02 14:10:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|1785
1635862500000|2021-11-02 14:15:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|781
1635862800000|2021-11-02 14:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|1256
1635863100000|2021-11-02 14:25:00|11213.5|11212|11214|11212.5|11214|11212.5|11213.5|11212|687
1635863400000|2021-11-02 14:30:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|1910
1635863700000|2021-11-02 14:35:00|||||||||1619
1635864000000|2021-11-02 14:40:00|11214|11212.5|11214.5|11213|11214.5|11213|11214|11212.5|4308
1635864300000|2021-11-02 14:45:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|2875
1635864600000|2021-11-02 14:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|1648
1635864900000|2021-11-02 14:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|578
1635865200000|2021-11-02 15:00:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2367
1635865500000|2021-11-02 15:05:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|2403
1635865800000|2021-11-02 15:10:00|||||||||823
1635866100000|2021-11-02 15:15:00|||||||||382
1635866400000|2021-11-02 15:20:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|8421
1635866700000|2021-11-02 15:25:00|||||||||2715
1635867000000|2021-11-02 15:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|5725
1635867300000|2021-11-02 15:35:00|||||||||680
1635867600000|2021-11-02 15:40:00|||||||||795
1635867900000|2021-11-02 15:45:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|968
1635868200000|2021-11-02 15:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|183
1635868500000|2021-11-02 15:55:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1987
1635868800000|2021-11-02 16:00:00|||||||||544
1635869100000|2021-11-02 16:05:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|2458
1635869400000|2021-11-02 16:10:00|11215.5|11214|11216.5|11215|11216.5|11215|11215.5|11214|2737
1635869700000|2021-11-02 16:15:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|2067
1635870000000|2021-11-02 16:20:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|2628
1635870300000|2021-11-02 16:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|2875
1635870600000|2021-11-02 16:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|2930
1635870900000|2021-11-02 16:35:00|11215|11213.5|11215|11213|11215|11213.5|11214.5|11213|3990
1635871200000|2021-11-02 16:40:00||11213.5||11213.5||11213.5||11213.5|93
1635871500000|2021-11-02 16:45:00|||||||||468
1635871800000|2021-11-02 16:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1048
1635872100000|2021-11-02 16:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|3960
1635872400000|2021-11-02 17:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|241
1635872700000|2021-11-02 17:05:00|||||||||100
1635873000000|2021-11-02 17:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|228
1635873300000|2021-11-02 17:15:00|||||||||142
1635873600000|2021-11-02 17:20:00|||||||||19
1635873900000|2021-11-02 17:25:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|135
1635874200000|2021-11-02 17:30:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|204
1635874500000|2021-11-02 17:35:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|159
1635874800000|2021-11-02 17:40:00|||||||||2
1635875100000|2021-11-02 17:45:00|||||||||200
1635875400000|2021-11-02 17:50:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214|416
1635875700000|2021-11-02 17:55:00|||||||||59
1635876000000|2021-11-02 18:00:00|||||||||9
1635876300000|2021-11-02 18:05:00|||||||||231
1635876600000|2021-11-02 18:10:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|1160
1635876900000|2021-11-02 18:15:00|11216|11214.5|11216|11214.5|11216|11215|11216|11214.5|29
1635877200000|2021-11-02 18:20:00|||||||||5
1635877500000|2021-11-02 18:25:00|||||||||71
1635877800000|2021-11-02 18:30:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|397
1635878100000|2021-11-02 18:35:00|||||||||4
1635878400000|2021-11-02 18:40:00|||||||||3
1635878700000|2021-11-02 18:45:00|||||||||5
1635879000000|2021-11-02 18:50:00|||||||||6
1635879300000|2021-11-02 18:55:00|||||||||11
1635879600000|2021-11-02 19:00:00|||||||||515
1635879900000|2021-11-02 19:05:00|||||||||6
1635880200000|2021-11-02 19:10:00|||||||||4
1635880500000|2021-11-02 19:15:00|||||||||37
1635880800000|2021-11-02 19:20:00|||||||||50
1635881100000|2021-11-02 19:25:00|||||||||5
1635881700000|2021-11-02 19:35:00|||||||||2
1635882000000|2021-11-02 19:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|96
1635882300000|2021-11-02 19:45:00|||||||||52
1635882600000|2021-11-02 19:50:00|||||||||16
1635882900000|2021-11-02 19:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|77
1635883200000|2021-11-02 20:00:00|||||||||5
1635883500000|2021-11-02 20:05:00|||||||||10
1635883800000|2021-11-02 20:10:00|||||||||4
1635884400000|2021-11-02 20:20:00|||||||||67
1635885000000|2021-11-02 20:30:00|||||||||4
1635885900000|2021-11-02 20:45:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|449
1635886200000|2021-11-02 20:50:00|||||||||6
1635886500000|2021-11-02 20:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214.5|159
1635898500000|2021-11-03 00:15:00|11215.5|11214|11216|11214.5|11216.5|11214.5|11215.5|11214|102
1635898800000|2021-11-03 00:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|16
1635899400000|2021-11-03 00:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|105
1635899700000|2021-11-03 00:35:00|||||||||1
1635900000000|2021-11-03 00:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|21
1635900300000|2021-11-03 00:45:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|120
1635900600000|2021-11-03 00:50:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|50
1635901800000|2021-11-03 01:10:00|||||||||8
1635902100000|2021-11-03 01:15:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|29
1635904200000|2021-11-03 01:50:00|11215.5|11214|11215.5|11213.5|11215.5|11214|11215|11213.5|3
1635904500000|2021-11-03 01:55:00||11214||11214||11214||11213.5|0
1635904800000|2021-11-03 02:00:00|||||||||1
1635905100000|2021-11-03 02:05:00||11213.5||11214||11214||11213.5|2
1635906000000|2021-11-03 02:20:00|11215|11213.5|11215|11213.5|11215|11213.5|11215|11213.5|112
1635908700000|2021-11-03 03:05:00|||||||||3
1635915300000|2021-11-03 04:55:00|||||||||18
1635921900000|2021-11-03 06:45:00||11213||11213||11213||11213|150
1635922500000|2021-11-03 06:55:00|11215.5|11213.5|11215.5|11214|11215.5|11214|11215.5|11213.5|314
1635922800000|2021-11-03 07:00:00|11215|11213.5|11215.5|11214|11216|11214.5|11215|11213.5|1005
1635923100000|2021-11-03 07:05:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|1062
1635923400000|2021-11-03 07:10:00|||||||||405
1635923700000|2021-11-03 07:15:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|278
1635924000000|2021-11-03 07:20:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|349
1635924300000|2021-11-03 07:25:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|371
1635924600000|2021-11-03 07:30:00|11215|11213.5|11215.5|11214|11215.5|11214|11215|11213.5|939
1635924900000|2021-11-03 07:35:00|11215|11213.5|11214.5|11213|11215.5|11214|11214.5|11213|3612
1635925200000|2021-11-03 07:40:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|1212
1635925500000|2021-11-03 07:45:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|570
1635925800000|2021-11-03 07:50:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|1164
1635926100000|2021-11-03 07:55:00|11215|11213.5|11215|11213.5|11215|11213.5|11214.5|11213|687
1635926400000|2021-11-03 08:00:00|11215.5|11214|11215.5|11214|11215.5|11214|11215.5|11214|1573
1635926700000|2021-11-03 08:05:00|||||||||740
1635927000000|2021-11-03 08:10:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|2644
1635927300000|2021-11-03 08:15:00|||||||||246
1635927600000|2021-11-03 08:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|5314
1635927900000|2021-11-03 08:25:00|||||||||394
1635928200000|2021-11-03 08:30:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|1694
1635928500000|2021-11-03 08:35:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|4068
1635928800000|2021-11-03 08:40:00|||||||||281
1635929100000|2021-11-03 08:45:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|545
1635929400000|2021-11-03 08:50:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|2131
1635929700000|2021-11-03 08:55:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|971
1635930000000|2021-11-03 09:00:00|||||||||725
1635930300000|2021-11-03 09:05:00|||||||||1720
1635930600000|2021-11-03 09:10:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|2190
1635930900000|2021-11-03 09:15:00|11217.5|11216|11217|11215.5|11217.5|11216|11217|11215.5|1705
1635931200000|2021-11-03 09:20:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|2285
1635931500000|2021-11-03 09:25:00|||||||||151
1635931800000|2021-11-03 09:30:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|2210
1635932100000|2021-11-03 09:35:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1505
1635932400000|2021-11-03 09:40:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1096
1635932700000|2021-11-03 09:45:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11215|294
1635933000000|2021-11-03 09:50:00|11217|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|431
1635933300000|2021-11-03 09:55:00|||||||||3921
1635933600000|2021-11-03 10:00:00|11216|11214.5|11218.5|11216.5|11218.5|11217|11216|11214.5|3913
1635933900000|2021-11-03 10:05:00|11218|11217|11218.5|11217|11218.5|11217|11218|11216.5|2187
1635934200000|2021-11-03 10:10:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|776
1635934500000|2021-11-03 10:15:00|11218.5|11217|11218.5|11217|11219.5|11218|11218.5|11217|628
1635934800000|2021-11-03 10:20:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1330
1635935100000|2021-11-03 10:25:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1383
1635935400000|2021-11-03 10:30:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1614
1635935700000|2021-11-03 10:35:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|2562
1635936000000|2021-11-03 10:40:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1904
1635936300000|2021-11-03 10:45:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|3776
1635936600000|2021-11-03 10:50:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|381
1635936900000|2021-11-03 10:55:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1405
1635937200000|2021-11-03 11:00:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1392
1635937500000|2021-11-03 11:05:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1471
1635937800000|2021-11-03 11:10:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1576
1635938100000|2021-11-03 11:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11218.5|11217|2411
1635938400000|2021-11-03 11:20:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|2713
1635938700000|2021-11-03 11:25:00|||||||||346
1635939000000|2021-11-03 11:30:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|670
1635939300000|2021-11-03 11:35:00|||||||||248
1635939600000|2021-11-03 11:40:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1059
1635939900000|2021-11-03 11:45:00|||||||||43
1635940200000|2021-11-03 11:50:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1650
1635940500000|2021-11-03 11:55:00|||||||||524
1635940800000|2021-11-03 12:00:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1653
1635941100000|2021-11-03 12:05:00|||||||||109
1635941400000|2021-11-03 12:10:00|||||||||8561
1635941700000|2021-11-03 12:15:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|1985
1635942000000|2021-11-03 12:20:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|1445
1635942300000|2021-11-03 12:25:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|416
1635942600000|2021-11-03 12:30:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|1265
1635942900000|2021-11-03 12:35:00|11218|11216.5|11218|11216.5|11218.5|11217|11217.5|11216|2028
1635943200000|2021-11-03 12:40:00|||||||||415
1635943500000|2021-11-03 12:45:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1118
1635943800000|2021-11-03 12:50:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1703
1635944100000|2021-11-03 12:55:00|11217|11215.5|11217|11215.5|11217.5|11216|11217|11215.5|1622
1635944400000|2021-11-03 13:00:00|||||||||1357
1635944700000|2021-11-03 13:05:00|||||||||56
1635945000000|2021-11-03 13:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3779
1635945300000|2021-11-03 13:15:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1592
1635945600000|2021-11-03 13:20:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|3859
1635945900000|2021-11-03 13:25:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|1237
1635946200000|2021-11-03 13:30:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|711
1635946500000|2021-11-03 13:35:00|11219.5|11218|11218.5|11217|11219.5|11218|11218.5|11217|1494
1635946800000|2021-11-03 13:40:00|||||||||1009
1635947100000|2021-11-03 13:45:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|1656
1635947400000|2021-11-03 13:50:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|2659
1635947700000|2021-11-03 13:55:00|11218||11217.5||11218||11217.5||4405
1635948000000|2021-11-03 14:00:00|11217|11215.5|11217|11215.5|11217.5|11216|11216.5|11215|2612
1635948300000|2021-11-03 14:05:00|11216.5|11215|11215.5|11214|11217|11215.5|11215.5|11214|4739
1635948600000|2021-11-03 14:10:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|2983
1635948900000|2021-11-03 14:15:00|11215|11213.5|11214|11212.5|11215|11213.5|11214|11212.5|1890
1635949200000|2021-11-03 14:20:00|11214.5|11213|11214.5|11213|11215|11213.5|11214|11212.5|4059
1635949500000|2021-11-03 14:25:00|11215|11213.5|11214.5|11213|11215|11213.5|11214.5|11213|2736
1635949800000|2021-11-03 14:30:00|11215|11213.5|11215|11213.5|11215.5|11214|11215|11213.5|7969
1635950100000|2021-11-03 14:35:00|11214.5|11213|11214.5|11213|11214.5|11213|11214.5|11213|3418
1635950400000|2021-11-03 14:40:00|11214|11212.5|11214|11212.5|11214|11212.5|11214|11212.5|1683
1635950700000|2021-11-03 14:45:00|11214.5|11213|11214.5|11213|11214.5|11213|11214|11212.5|2802
1635951000000|2021-11-03 14:50:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|8244
1635951300000|2021-11-03 14:55:00|11213|11211.5|11212|11210.5|11213|11211.5|11211.5|11210|2735
1635951600000|2021-11-03 15:00:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|5319
1635951900000|2021-11-03 15:05:00|11211.5|11210|11211|11209.5|11211.5|11210|11211|11209.5|1231
1635952200000|2021-11-03 15:10:00|11211.5|11210|11212|11210.5|11212|11210.5|11211.5|11210|2987
1635952500000|2021-11-03 15:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|1591
1635952800000|2021-11-03 15:20:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|2211
1635953100000|2021-11-03 15:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|1426
1635953400000|2021-11-03 15:30:00|11212|11210.5|11212|11210.5|11212.5|11211|11212|11210.5|1058
1635953700000|2021-11-03 15:35:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|3520
1635954000000|2021-11-03 15:40:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|787
1635954300000|2021-11-03 15:45:00|||||||||2573
1635954600000|2021-11-03 15:50:00|||||||||365
1635954900000|2021-11-03 15:55:00|||||||||296
1635955200000|2021-11-03 16:00:00|||||||||182
1635955500000|2021-11-03 16:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|3099
1635955800000|2021-11-03 16:10:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|3522
1635956100000|2021-11-03 16:15:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|612
1635956400000|2021-11-03 16:20:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1447
1635956700000|2021-11-03 16:25:00|||||||||110
1635957000000|2021-11-03 16:30:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|2228
1635957300000|2021-11-03 16:35:00|11213|11211.5|11213|11211.5|11213.5|11212|11212.5|11211|385
1635957600000|2021-11-03 16:40:00|11213.5|11212|11213.5|11212|11213.5|11212|11213|11212|98
1635957900000|2021-11-03 16:45:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|1177
1635958200000|2021-11-03 16:50:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|984
1635958500000|2021-11-03 16:55:00|||||||||18
1635958800000|2021-11-03 17:00:00|||||||||6
1635959100000|2021-11-03 17:05:00|||||||||271
1635959400000|2021-11-03 17:10:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|1525
1635959700000|2021-11-03 17:15:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|481
1635960000000|2021-11-03 17:20:00|||||||||52
1635960300000|2021-11-03 17:25:00|||||||||21
1635960600000|2021-11-03 17:30:00|||||||||33
1635960900000|2021-11-03 17:35:00|11212.5|11211|11213|11211.5|11213|11211.5|11212.5|11211|612
1635961800000|2021-11-03 17:50:00|11212.5|11211|11212.5|11211|11213|11211.5|11212.5|11211|95
1635962100000|2021-11-03 17:55:00|||||||||1975
1635962400000|2021-11-03 18:00:00|11213|11211.5|11213|11211.5|11213.5|11212|11212|11210.5|1331
1635962700000|2021-11-03 18:05:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|910
1635963000000|2021-11-03 18:10:00|||||||||149
1635963300000|2021-11-03 18:15:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11210.5|1407
1635963600000|2021-11-03 18:20:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|844
1635963900000|2021-11-03 18:25:00|11212|11210.5|11212|11210.5|11212|11210.5|11212|11210.5|42
1635964200000|2021-11-03 18:30:00|11212.5|11211|11212|11210.5|11212.5|11211|11212|11210.5|2081
1635964500000|2021-11-03 18:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11210.5|298
1635964800000|2021-11-03 18:40:00|11212|11210.5|11212.5|11211|11212.5|11211|11212|11210.5|742
1635965100000|2021-11-03 18:45:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|970
1635965400000|2021-11-03 18:50:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|976
1635965700000|2021-11-03 18:55:00|11214|11212.5|11214|11212.5|11214.5|11213|11214|11212.5|863
1635966000000|2021-11-03 19:00:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11211.5|162
1635966300000|2021-11-03 19:05:00|11213|11211.5|11213|11211.5|11213|11211.5|11213|11211.5|51
1635966600000|2021-11-03 19:10:00|11212.5|11211|11212.5|11211|11213|11211|11212.5|11211|60
1635967200000|2021-11-03 19:20:00|11213|11211.5|11213.5|11212|11213.5|11212|11213|11211.5|128
1635967500000|2021-11-03 19:25:00|11213|11211.5|11213|11211.5|11213|11212|11213|11211.5|14
1635967800000|2021-11-03 19:30:00|11213.5|11212|11213.5|11212|11213.5|11212|11213.5|11212|254
1635968100000|2021-11-03 19:35:00|11214|11211.5|11216|11214.5|11216|11214.5|11214|11211.5|1474
1635968400000|2021-11-03 19:40:00|11216.5|11215|11216.5|11215|11216.5|11215|11216|11214.5|509
1635968700000|2021-11-03 19:45:00|11217|11215.5|11217.5|11215.5|11217.5|11216|11217|11215|697
1635969000000|2021-11-03 19:50:00|11217|11216|11218|11216|11218|11216.5|11217|11215.5|593
1635969300000|2021-11-03 19:55:00|11217.5|11215.5|11217|11215.5|11217.5|11215.5|11217|11215|391
1635969600000|2021-11-03 20:00:00|11216.5|11215|11216.5|11215|11217|11215.5|11216.5|11214.5|343
1635969900000|2021-11-03 20:05:00|||||||||1
1635970200000|2021-11-03 20:10:00|||||||||33
1635970500000|2021-11-03 20:15:00|11216|11214.5|11216|11214|11216.5|11214.5|11216|11214|223
1635970800000|2021-11-03 20:20:00|11215.5|11214.5|11215.5|11214|11215.5|11214.5|11215.5|11214|40
1635971100000|2021-11-03 20:25:00|11216||11216||11216||11216||1035
1635971400000|2021-11-03 20:30:00|11215.5||11215.5||11215.5||11215.5||1
1635972300000|2021-11-03 20:45:00|||||||||14
1635972600000|2021-11-03 20:50:00|11216|11214.5|11215.5|11214|11216|11214.5|11215.5|11214|103
1635972900000|2021-11-03 20:55:00|11216|11214.5|11216|11214.5|11216|11214.5|11215.5|11214|36
1635984900000|2021-11-04 00:15:00|11215.5|11214|11215.5|11214|11215.5|11214|11215|11213.5|11
1635985200000|2021-11-04 00:20:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|967
1635985800000|2021-11-04 00:30:00|11216|11214.5|11216|11214.5|11216|11214.5|11216|11214.5|48
1635986100000|2021-11-04 00:35:00|11216.5|11215|11216.5|11215|11216.5|11215|11216.5|11214.5|88
1635986400000|2021-11-04 00:40:00|11216|11214.5|11216|11214.5|11216.5|11215|11216|11214.5|18
1635986700000|2021-11-04 00:45:00|11216.5|11215|11216|11214.5|11216.5|11215|11216|11214.5|7
1635987600000|2021-11-04 01:00:00|11215.5|11214|11215|11213.5|11215.5|11214|11215|11213.5|231
1635987900000|2021-11-04 01:05:00|||||||||12
1635988200000|2021-11-04 01:10:00|11214.5|11213|11215|11213.5|11215|11213.5|11214.5|11213|5
1635988500000|2021-11-04 01:15:00|11215.5|11214|11216|11214.5|11216|11214.5|11215.5|11214|126
1635988800000|2021-11-04 01:20:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|55
1635989100000|2021-11-04 01:25:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|9
1635989400000|2021-11-04 01:30:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|3
1635989700000|2021-11-04 01:35:00|11216.5|11215.5|11216.5|11215|11217|11215.5|11216.5|11215|3
1635990300000|2021-11-04 01:45:00|11217|11215.5|11217|11215|11217|11215.5|11216.5|11215|7
1635990600000|2021-11-04 01:50:00||11215.5||11215.5||11215.5||11215|60
1635991200000|2021-11-04 02:00:00|11216.5|11215|11216|11214.5|11216.5|11215|11215.5|11214|209
1635991500000|2021-11-04 02:05:00|11215.5|11214|11216.5|11214.5|11216.5|11215|11215.5|11214|8
1635991800000|2021-11-04 02:10:00|11216|11214|11216.5|11215|11216.5|11215|11216|11214|21
1635992100000|2021-11-04 02:15:00|11216|11214.5|11216.5|11215|11216.5|11215|11216|11214.5|2
1635992400000|2021-11-04 02:20:00|11217|11214.5|11217|11215|11217|11215|11216.5|11214.5|12
1635993600000|2021-11-04 02:40:00||11215.5||11215.5||11215.5||11215.5|0
1635993900000|2021-11-04 02:45:00||11215||11215||11215||11215|0
1635994200000|2021-11-04 02:50:00||11215.5||11215.5||11215.5||11215|2
1635994500000|2021-11-04 02:55:00||11215||11215.5||11215.5||11215|1
1635994800000|2021-11-04 03:00:00||11215||11215||11215||11215|225
1635997200000|2021-11-04 03:40:00|11216.5||11216.5||11216.5||11216.5||0
1635997500000|2021-11-04 03:45:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|14
1635999900000|2021-11-04 04:25:00|||||||||1
1636001100000|2021-11-04 04:45:00|||||||||2
1636003800000|2021-11-04 05:30:00|||||||||1
1636004100000|2021-11-04 05:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|49
1636005300000|2021-11-04 05:55:00|||||||||1
1636005600000|2021-11-04 06:00:00||11215.5||11215.5||11215.5||11215.5|121
1636005900000|2021-11-04 06:05:00|||||||||10
1636006200000|2021-11-04 06:10:00|11217||11217.5||11217.5||11217||0
1636006500000|2021-11-04 06:15:00|11217||11217.5||11217.5||11217||0
1636006800000|2021-11-04 06:20:00|11217|11216|11217|11215.5|11217.5|11216|11217|11215.5|100
1636007100000|2021-11-04 06:25:00||11215||11215.5||11215.5||11215|61
1636007400000|2021-11-04 06:30:00|11216.5|11215|11217|11215.5|11217.5|11215.5|11216.5|11215|388
1636007700000|2021-11-04 06:35:00|11217.5|11216|11218|11216|11218|11216|11217.5|11216|51
1636008000000|2021-11-04 06:40:00|11217.5|11216.5|11217.5|11216|11217.5|11216.5|11217.5|11216|58
1636008300000|2021-11-04 06:45:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|38
1636008600000|2021-11-04 06:50:00|11217|11215.5|11217|11215.5|11217|11215.5|11216.5|11215|950
1636008900000|2021-11-04 06:55:00|||||||||1
1636009200000|2021-11-04 07:00:00|11216.5|11215|11217|11215.5|11218|11216.5|11216.5|11215|2075
1636009500000|2021-11-04 07:05:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|1526
1636009800000|2021-11-04 07:10:00|11216.5|11215|11217|11215.5|11217|11215.5|11216.5|11215|658
1636010100000|2021-11-04 07:15:00|||||||||44
1636010400000|2021-11-04 07:20:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1344
1636010700000|2021-11-04 07:25:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|737
1636011000000|2021-11-04 07:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|344
1636011300000|2021-11-04 07:35:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|284
1636011600000|2021-11-04 07:40:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|1485
1636011900000|2021-11-04 07:45:00|11217.5|11216|11218|11216.5|11218|11216.5|11217.5|11216|536
1636012200000|2021-11-04 07:50:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|440
1636012500000|2021-11-04 07:55:00|11218|11216.5|11218.5|11216.5|11218.5|11216.5|11218|11216.5|973
1636012800000|2021-11-04 08:00:00|11218|11217|11218|11216.5|11218.5|11217|11218|11216.5|1280
1636013100000|2021-11-04 08:05:00|11218.5|11217|11219|11217.5|11219.5|11218|11218.5|11217|787
1636013400000|2021-11-04 08:10:00|11218.5|11217|11219.5|11218|11220|11218.5|11218.5|11217|1445
1636013700000|2021-11-04 08:15:00|11220|11218.5|11221.5|11219.5|11221.5|11220|11220|11218.5|4447
1636014000000|2021-11-04 08:20:00|11221|11220|11220|11218.5|11221|11220|11220|11218.5|3350
1636014300000|2021-11-04 08:25:00|11219.5|11218|11219|11217.5|11219.5|11218|11219|11217.5|400
1636014600000|2021-11-04 08:30:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|1629
1636014900000|2021-11-04 08:35:00|||||||||811
1636015200000|2021-11-04 08:40:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2157
1636015500000|2021-11-04 08:45:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2958
1636015800000|2021-11-04 08:50:00|||||||||987
1636016100000|2021-11-04 08:55:00|11219|11217.5|11219|11217.5|11219|11218|11219|11217.5|1081
1636016400000|2021-11-04 09:00:00|11218.5|11217|11218.5|11217|11219|11217.5|11218.5|11217|2071
1636016700000|2021-11-04 09:05:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|2696
1636017000000|2021-11-04 09:10:00|11219|11217.5|11218.5|11217|11219|11217.5|11218|11216.5|1249
1636017300000|2021-11-04 09:15:00|11218|11216.5|11219|11217.5|11219|11217.5|11218|11216.5|1469
1636017600000|2021-11-04 09:20:00|||||||||966
1636017900000|2021-11-04 09:25:00|||||||||158
1636018200000|2021-11-04 09:30:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|184
1636018500000|2021-11-04 09:35:00|11219|11217.5|11218.5|11217|11219|11217.5|11218.5|11217|785
1636018800000|2021-11-04 09:40:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|329
1636019100000|2021-11-04 09:45:00|11218.5|11217|11218.5|11217|11218.5|11217|11218.5|11217|1627
1636019400000|2021-11-04 09:50:00|11218|11216.5|11218|11216.5|11218.5|11217|11218|11216.5|2584
1636019700000|2021-11-04 09:55:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|339
1636020000000|2021-11-04 10:00:00|||||||||221
1636020300000|2021-11-04 10:05:00|||||||||70
1636020600000|2021-11-04 10:10:00|11217.5|11216|11217.5|11216|11218|11216.5|11217.5|11216|1940
1636020900000|2021-11-04 10:15:00|11218|11216.5|11217.5|11216|11218|11216.5|11217.5|11216|1923
1636021200000|2021-11-04 10:20:00|11217|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|1855
1636021500000|2021-11-04 10:25:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|394
1636021800000|2021-11-04 10:30:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|1254
1636022100000|2021-11-04 10:35:00|11218|11216.5|11218.5|11217|11218.5|11217|11218|11216.5|2021
1636022400000|2021-11-04 10:40:00|||||||||106
1636022700000|2021-11-04 10:45:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|2732
1636023000000|2021-11-04 10:50:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|731
1636023300000|2021-11-04 10:55:00|||||||||27
1636023600000|2021-11-04 11:00:00|||||||||602
1636023900000|2021-11-04 11:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|941
1636024200000|2021-11-04 11:10:00|11219|11217.5|11219|11217.5|11219.5|11218|11219|11217.5|887
1636024500000|2021-11-04 11:15:00|||||||||119
1636024800000|2021-11-04 11:20:00|||||||||113
1636025100000|2021-11-04 11:25:00|11219.5|11218|11219.5|11218|11219.5|11218|11219.5|11218|255
1636025400000|2021-11-04 11:30:00|11219|11217.5|11219.5|11218|11219.5|11218|11219|11217.5|1714
1636025700000|2021-11-04 11:35:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|1257
1636026000000|2021-11-04 11:40:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11218|2300
1636026300000|2021-11-04 11:45:00|11220|11218.5|11220|11218.5|11220|11218.5|11219.5|11218|2430
1636026600000|2021-11-04 11:50:00|11220.5|11219|11220|11218.5|11220.5|11219|11220|11218.5|1174
1636026900000|2021-11-04 11:55:00|11220.5|11219|11219.5|11218|11220.5|11219|11219.5|11218|1287
1636027200000|2021-11-04 12:00:00|11220|11218.5|11222.5|11221|11225|11223.5|11220|11218.5|10316
1636027500000|2021-11-04 12:05:00|11222|11220.5|11221|11219.5|11222.5|11221|11220.5|11219|2253
1636027800000|2021-11-04 12:10:00|11221.5|11220|11222.5|11221|11222.5|11221|11221.5|11220|2351
1636028100000|2021-11-04 12:15:00|11222|11220.5|11221.5|11220|11222.5|11221|11221.5|11220|2306
1636028400000|2021-11-04 12:20:00|11222|11220.5|11220.5|11219|11222|11220.5|11220.5|11219|2226
1636028700000|2021-11-04 12:25:00|11221|11219.5|11220|11218.5|11221.5|11220|11220|11218.5|1895
1636029000000|2021-11-04 12:30:00|11220.5|11219|11220|11218.5|11220.5|11219|11219.5|11218|1944
1636029300000|2021-11-04 12:35:00|11220.5|11219|11221|11219.5|11221|11219.5|11220.5|11219|367
1636029600000|2021-11-04 12:40:00|11221.5|11220|11221.5|11220|11222|11220.5|11221|11219.5|868
1636029900000|2021-11-04 12:45:00|11222|11220.5|11222|11220.5|11222.5|11221|11221.5|11220|903
1636030200000|2021-11-04 12:50:00|11222.5|11221|11222|11220.5|11222.5|11221|11222|11220.5|2507
1636030500000|2021-11-04 12:55:00|11222.5|11221|11223|11221.5|11223|11221.5|11222.5|11221|2956
1636030800000|2021-11-04 13:00:00|11222.5|11221|11223.5|11222|11224|11222.5|11222.5|11221|8189
1636031100000|2021-11-04 13:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11223.5|11222|6068
1636031400000|2021-11-04 13:10:00|11225|11223.5|11223.5|11222|11225|11223.5|11223.5|11222|5230
1636031700000|2021-11-04 13:15:00|11223|11221.5|11223.5|11222|11223.5|11222|11223|11221|3905
1636032000000|2021-11-04 13:20:00|11224|11222.5|11223|11221.5|11224|11222.5|11223|11221.5|5005
1636032300000|2021-11-04 13:25:00|11223.5|11222|11224|11222.5|11224|11222.5|11223|11221.5|3852
1636032600000|2021-11-04 13:30:00|11224.5|11223|11224|11222.5|11225|11223.5|11224|11222.5|2551
1636032900000|2021-11-04 13:35:00|11223.5|11222|11224.5|11223|11224.5|11223|11223.5|11222|1958
1636033200000|2021-11-04 13:40:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|2645
1636033500000|2021-11-04 13:45:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|3458
1636033800000|2021-11-04 13:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|4246
1636034100000|2021-11-04 13:55:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|7321
1636034400000|2021-11-04 14:00:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|8648
1636034700000|2021-11-04 14:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|3215
1636035000000|2021-11-04 14:10:00|11226|11224.5|11226.5|11225|11226.5|11225|11225.5|11224|2879
1636035300000|2021-11-04 14:15:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|5511
1636035600000|2021-11-04 14:20:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11224.5|5043
1636035900000|2021-11-04 14:25:00|||||||||1328
1636036200000|2021-11-04 14:30:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|2856
1636036500000|2021-11-04 14:35:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|13620
1636036800000|2021-11-04 14:40:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|5555
1636037100000|2021-11-04 14:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1561
1636037400000|2021-11-04 14:50:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|1564
1636037700000|2021-11-04 14:55:00|11226.5|11225|11225.5|11224|11226.5|11225|11225.5|11224|3991
1636038000000|2021-11-04 15:00:00|||||||||1430
1636038300000|2021-11-04 15:05:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|3578
1636038600000|2021-11-04 15:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3433
1636038900000|2021-11-04 15:15:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|2636
1636039200000|2021-11-04 15:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1879
1636039500000|2021-11-04 15:25:00|||||||||433
1636039800000|2021-11-04 15:30:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|582
1636040100000|2021-11-04 15:35:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|580
1636040400000|2021-11-04 15:40:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|1707
1636040700000|2021-11-04 15:45:00|||||||||840
1636041000000|2021-11-04 15:50:00|||||||||4393
1636041300000|2021-11-04 15:55:00|||||||||4265
1636041600000|2021-11-04 16:00:00|||||||||794
1636041900000|2021-11-04 16:05:00|||||||||345
1636042200000|2021-11-04 16:10:00|11224.5|11223|11224.5|11223|11225|11223.5|11224.5|11223|8883
1636042500000|2021-11-04 16:15:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|5205
1636042800000|2021-11-04 16:20:00|||||||||3200
1636043100000|2021-11-04 16:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|2004
1636043400000|2021-11-04 16:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|3207
1636043700000|2021-11-04 16:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|1174
1636044000000|2021-11-04 16:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|103
1636044300000|2021-11-04 16:45:00|||||||||2388
1636044600000|2021-11-04 16:50:00|||||||||54
1636044900000|2021-11-04 16:55:00|||||||||173
1636045200000|2021-11-04 17:00:00|||||||||622
1636045500000|2021-11-04 17:05:00|||||||||428
1636045800000|2021-11-04 17:10:00|||||||||322
1636046100000|2021-11-04 17:15:00|||||||||480
1636046400000|2021-11-04 17:20:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|92
1636046700000|2021-11-04 17:25:00|||||||||79
1636047000000|2021-11-04 17:30:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|216
1636047300000|2021-11-04 17:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|43
1636047900000|2021-11-04 17:45:00|||||||||7
1636048200000|2021-11-04 17:50:00|||||||||45
1636048500000|2021-11-04 17:55:00|||||||||28
1636048800000|2021-11-04 18:00:00|||||||||505
1636049400000|2021-11-04 18:10:00|||||||||39
1636050000000|2021-11-04 18:20:00|||||||||27
1636050300000|2021-11-04 18:25:00|||||||||1
1636051200000|2021-11-04 18:40:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1373
1636051500000|2021-11-04 18:45:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|629
1636051800000|2021-11-04 18:50:00|||||||||73
1636052700000|2021-11-04 19:05:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1413
1636053900000|2021-11-04 19:25:00|||||||||1
1636055100000|2021-11-04 19:45:00|||||||||49
1636055700000|2021-11-04 19:55:00|||||||||69
1636057200000|2021-11-04 20:20:00|||||||||2
1636057500000|2021-11-04 20:25:00|||||||||2
1636058700000|2021-11-04 20:45:00|||||||||293
1636059000000|2021-11-04 20:50:00|||||||||16
1636059300000|2021-11-04 20:55:00|||||||||298
1636071300000|2021-11-05 00:15:00|11225|11224|11225|11223.5|11225|11224|11225|11223|52
1636071600000|2021-11-05 00:20:00|11224|11223|11224|11222|11224|11223|11223.5|11222|329
1636072500000|2021-11-05 00:35:00||11222.5||11222.5||11222.5||11222.5|25
1636073700000|2021-11-05 00:55:00|11224.5|11223|11225|11223|11225|11223|11224|11223|117
1636074000000|2021-11-05 01:00:00||11223.5||11223.5||11223.5||11223.5|0
1636074600000|2021-11-05 01:10:00||11223||11223||11223.5||11223|5
1636074900000|2021-11-05 01:15:00|11224.5|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|0
1636075200000|2021-11-05 01:20:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|159
1636075500000|2021-11-05 01:25:00|11225.5||11225.5||11225.5||11225.5||3
1636075800000|2021-11-05 01:30:00|11225||11225||11225||11225||0
1636076100000|2021-11-05 01:35:00|||||||||18
1636076400000|2021-11-05 01:40:00|||||||||6
1636076700000|2021-11-05 01:45:00||11223||11223.5||11223.5||11223|2
1636077300000|2021-11-05 01:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|453
1636077600000|2021-11-05 02:00:00|||||||||2
1636077900000|2021-11-05 02:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|0
1636078200000|2021-11-05 02:10:00|||||||||3
1636078800000|2021-11-05 02:20:00||11223||11223.5||11223.5||11223|35
1636079100000|2021-11-05 02:25:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|41
1636079400000|2021-11-05 02:30:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|56
1636082100000|2021-11-05 03:15:00|||||||||1
1636083000000|2021-11-05 03:30:00|||||||||32
1636083300000|2021-11-05 03:35:00|||||||||1
1636084500000|2021-11-05 03:55:00|||||||||1
1636085100000|2021-11-05 04:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11223.5|19
1636085700000|2021-11-05 04:15:00|||||||||1
1636086000000|2021-11-05 04:20:00|||||||||25
1636086900000|2021-11-05 04:35:00|||||||||2
1636088400000|2021-11-05 05:00:00|||||||||1
1636088700000|2021-11-05 05:05:00|||||||||1
1636089000000|2021-11-05 05:10:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|6
1636090800000|2021-11-05 05:40:00|||||||||2
1636092300000|2021-11-05 06:05:00|||||||||11
1636092600000|2021-11-05 06:10:00|11224.5|11223|11224.5|11222.5|11224.5|11223|11224.5|11222.5|184
1636093200000|2021-11-05 06:20:00|11224||11224.5||11224.5||11224||2
1636093500000|2021-11-05 06:25:00|||||||||1
1636094100000|2021-11-05 06:35:00||11223||11223||11223||11223|1
1636095000000|2021-11-05 06:50:00||11222.5||11222.5||11222.5||11222.5|2
1636095600000|2021-11-05 07:00:00|11225|11223.5|11224.5|11223|11225.5|11224|11224|11222.5|1865
1636095900000|2021-11-05 07:05:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|1015
1636096200000|2021-11-05 07:10:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|579
1636096500000|2021-11-05 07:15:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|2450
1636096800000|2021-11-05 07:20:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|125
1636097100000|2021-11-05 07:25:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|439
1636097400000|2021-11-05 07:30:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|1353
1636097700000|2021-11-05 07:35:00|||||||||630
1636098000000|2021-11-05 07:40:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1242
1636098300000|2021-11-05 07:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|403
1636098600000|2021-11-05 07:50:00|11224|11222.5|11224|11222.5|11224|11222.5|11224|11222.5|1789
1636098900000|2021-11-05 07:55:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|283
1636099200000|2021-11-05 08:00:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|330
1636099500000|2021-11-05 08:05:00|11224|11222.5|11223.5|11222|11224|11222.5|11223|11221.5|3878
1636099800000|2021-11-05 08:10:00|11224|11222.5|11224|11222.5|11224|11222.5|11223.5|11222|1874
1636100100000|2021-11-05 08:15:00|11224.5|11223|11224.5|11223|11224.5|11223|11224|11222.5|1175
1636100400000|2021-11-05 08:20:00|11224|11222.5|11225.5|11224|11225.5|11224|11224|11222.5|2600
1636100700000|2021-11-05 08:25:00|11226|11224.5|11225.5|11224|11226|11224.5|11225|11223.5|1352
1636101000000|2021-11-05 08:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224|11222.5|2813
1636101300000|2021-11-05 08:35:00|11224|11222.5|11224.5|11223|11224.5|11223|11224|11222.5|2534
1636101600000|2021-11-05 08:40:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|1759
1636101900000|2021-11-05 08:45:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2191
1636102200000|2021-11-05 08:50:00|11224|11222.5|11224|11222.5|11224.5|11223|11224|11222.5|1610
1636102500000|2021-11-05 08:55:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|3164
1636102800000|2021-11-05 09:00:00|11224|11222.5|11225|11223.5|11225|11223.5|11224|11222.5|1748
1636103100000|2021-11-05 09:05:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|339
1636103400000|2021-11-05 09:10:00|11226|11224.5|11226|11224.5|11226|11224.5|11225|11223.5|888
1636103700000|2021-11-05 09:15:00|11225.5|11224|11225.5|11224|11226|11224.5|11225|11223.5|1668
1636104000000|2021-11-05 09:20:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|431
1636104300000|2021-11-05 09:25:00|11225.5|11224|11224.5|11223|11226|11224.5|11224.5|11223|5675
1636104600000|2021-11-05 09:30:00|11225|11223.5|11224.5|11223|11225|11223.5|11224.5|11223|2332
1636104900000|2021-11-05 09:35:00|11225|11223.5|11225|11223.5|11225|11223.5|11224.5|11223|428
1636105200000|2021-11-05 09:40:00|11224.5|11223|11224|11222.5|11224.5|11223|11224|11222.5|2464
1636105500000|2021-11-05 09:45:00|11224.5|11223|11224.5|11223|11224.5|11223|11224.5|11223|1320
1636105800000|2021-11-05 09:50:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|406
1636106100000|2021-11-05 09:55:00|11224.5|11223|11225.5|11224|11225.5|11224|11224.5|11223|3989
1636106400000|2021-11-05 10:00:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|988
1636106700000|2021-11-05 10:05:00|11225|11223.5|11225|11223.5|11225|11223.5|11225|11223.5|3916
1636107000000|2021-11-05 10:10:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|917
1636107300000|2021-11-05 10:15:00|||||||||527
1636107600000|2021-11-05 10:20:00|11224.5|11223|11225|11223.5|11225|11223.5|11224.5|11223|970
1636107900000|2021-11-05 10:25:00|||||||||247
1636108200000|2021-11-05 10:30:00|||||||||107
1636108500000|2021-11-05 10:35:00|11225.5|11224|11225|11223.5|11225.5|11224|11225|11223.5|1125
1636108800000|2021-11-05 10:40:00|||||||||1179
1636109100000|2021-11-05 10:45:00|||||||||876
1636109400000|2021-11-05 10:50:00|||||||||582
1636109700000|2021-11-05 10:55:00|||||||||915
1636110000000|2021-11-05 11:00:00|||||||||2378
1636110300000|2021-11-05 11:05:00||11223||11223.5||11223.5||11223|825
1636110600000|2021-11-05 11:10:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|2867
1636110900000|2021-11-05 11:15:00|11225|11223.5|11225|11223.5|11225.5|11224|11225|11223.5|2492
1636111200000|2021-11-05 11:20:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|43
1636111500000|2021-11-05 11:25:00|11225|11223.5|11225.5|11224|11225.5|11224|11225|11223.5|788
1636111800000|2021-11-05 11:30:00|||||||||297
1636112100000|2021-11-05 11:35:00|11226||11225.5||11226||11225.5||1146
1636112400000|2021-11-05 11:40:00|||||||||219
1636112700000|2021-11-05 11:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|708
1636113000000|2021-11-05 11:50:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|781
1636113300000|2021-11-05 11:55:00|||||||||435
1636113600000|2021-11-05 12:00:00|11226|11223.5|11225.5|11224|11226|11224.5|11225.5|11223.5|1397
1636113900000|2021-11-05 12:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|1656
1636114200000|2021-11-05 12:10:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|6445
1636114500000|2021-11-05 12:15:00|11226|11224.5|11227|11225.5|11227|11225.5|11226|11224.5|1653
1636114800000|2021-11-05 12:20:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|989
1636115100000|2021-11-05 12:25:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|885
1636115400000|2021-11-05 12:30:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11225.5|11224|1503
1636115700000|2021-11-05 12:35:00|11227|11225|11227|11225.5|11228|11226.5|11227|11225|2091
1636116000000|2021-11-05 12:40:00|11227.5|11226|11226.5|11225|11227.5|11226|11226.5|11225|1066
1636116300000|2021-11-05 12:45:00|11226|11224.5|11226|11224.5|11226.5|11225|11225.5|11224|2990
1636116600000|2021-11-05 12:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|756
1636116900000|2021-11-05 12:55:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|1678
1636117200000|2021-11-05 13:00:00|11226.5|11225|11226|11224.5|11226.5|11225|11226|11224.5|386
1636117500000|2021-11-05 13:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|329
1636117800000|2021-11-05 13:10:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1458
1636118100000|2021-11-05 13:15:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|2121
1636118400000|2021-11-05 13:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|6028
1636118700000|2021-11-05 13:25:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3509
1636119000000|2021-11-05 13:30:00|11227|11225.5|11227|11225.5|11228|11226.5|11227|11225.5|1939
1636119300000|2021-11-05 13:35:00|11226.5|11225|11226.5|11225|11227.5|11226|11226.5|11225|2165
1636119600000|2021-11-05 13:40:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1271
1636119900000|2021-11-05 13:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|228
1636120200000|2021-11-05 13:50:00|11227|11225.5|11228.5|11227|11228.5|11227|11227|11225.5|2260
1636120500000|2021-11-05 13:55:00|11229|11227.5|11228|11226.5|11229|11227.5|11227.5|11226|2647
1636120800000|2021-11-05 14:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|2356
1636121100000|2021-11-05 14:05:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|1736
1636121400000|2021-11-05 14:10:00|||||||||287
1636121700000|2021-11-05 14:15:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|2739
1636122000000|2021-11-05 14:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|2293
1636122300000|2021-11-05 14:25:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|197
1636122600000|2021-11-05 14:30:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2655
1636122900000|2021-11-05 14:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1027
1636123200000|2021-11-05 14:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|487
1636123500000|2021-11-05 14:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1679
1636123800000|2021-11-05 14:50:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1680
1636124100000|2021-11-05 14:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1984
1636124400000|2021-11-05 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|3400
1636124700000|2021-11-05 15:05:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3088
1636125000000|2021-11-05 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1608
1636125300000|2021-11-05 15:15:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1079
1636125600000|2021-11-05 15:20:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1812
1636125900000|2021-11-05 15:25:00|||||||||198
1636126200000|2021-11-05 15:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|782
1636126500000|2021-11-05 15:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1387
1636126800000|2021-11-05 15:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|1429
1636127100000|2021-11-05 15:45:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|3648
1636127400000|2021-11-05 15:50:00|||||||||197
1636127700000|2021-11-05 15:55:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3232
1636128000000|2021-11-05 16:00:00|||||||||5808
1636128300000|2021-11-05 16:05:00|11228.5|11227|11228.5|11227|11229|11227.5|11228|11226.5|5488
1636128600000|2021-11-05 16:10:00|11228|11226.5|11229|11227.5|11229|11227.5|11228|11226.5|2620
1636128900000|2021-11-05 16:15:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|4392
1636129200000|2021-11-05 16:20:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|470
1636129500000|2021-11-05 16:25:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|858
1636129800000|2021-11-05 16:30:00|||||||||5602
1636130100000|2021-11-05 16:35:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|1142
1636130400000|2021-11-05 16:40:00|11228.5|11227|11228.5|11227|11228.5|11227.5|11228.5|11227|668
1636130700000|2021-11-05 16:45:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|982
1636131000000|2021-11-05 16:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1601
1636131300000|2021-11-05 16:55:00|||||||||488
1636131600000|2021-11-05 17:00:00|||||||||63
1636131900000|2021-11-05 17:05:00|||||||||243
1636132200000|2021-11-05 17:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|287
1636132500000|2021-11-05 17:15:00|||||||||36
1636132800000|2021-11-05 17:20:00|||||||||214
1636133100000|2021-11-05 17:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|499
1636133400000|2021-11-05 17:30:00|||||||||12
1636133700000|2021-11-05 17:35:00|||||||||218
1636134000000|2021-11-05 17:40:00|||||||||165
1636134300000|2021-11-05 17:45:00|||||||||308
1636134600000|2021-11-05 17:50:00|||||||||96
1636134900000|2021-11-05 17:55:00|||||||||37
1636135200000|2021-11-05 18:00:00|||||||||26
1636135500000|2021-11-05 18:05:00|||||||||15
1636135800000|2021-11-05 18:10:00|||||||||54
1636136100000|2021-11-05 18:15:00|||||||||13
1636136400000|2021-11-05 18:20:00|||||||||10
1636136700000|2021-11-05 18:25:00|||||||||9
1636137000000|2021-11-05 18:30:00|||||||||6
1636137300000|2021-11-05 18:35:00|||||||||4
1636137600000|2021-11-05 18:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|168
1636137900000|2021-11-05 18:45:00|||||||||113
1636138200000|2021-11-05 18:50:00|||||||||2
1636138500000|2021-11-05 18:55:00|||||||||39
1636138800000|2021-11-05 19:00:00|||||||||33
1636139100000|2021-11-05 19:05:00|||||||||6
1636139400000|2021-11-05 19:10:00|||||||||22
1636139700000|2021-11-05 19:15:00|||||||||39
1636140000000|2021-11-05 19:20:00|||||||||5
1636140300000|2021-11-05 19:25:00|||||||||3
1636140600000|2021-11-05 19:30:00|||||||||19
1636140900000|2021-11-05 19:35:00|||||||||1
1636141200000|2021-11-05 19:40:00|||||||||1
1636141500000|2021-11-05 19:45:00|||||||||4
1636141800000|2021-11-05 19:50:00|||||||||1
1636142100000|2021-11-05 19:55:00|||||||||86
1636142400000|2021-11-05 20:00:00|||||||||32
1636142700000|2021-11-05 20:05:00|||||||||17
1636143000000|2021-11-05 20:10:00|||||||||107
1636143300000|2021-11-05 20:15:00|||||||||106
1636143600000|2021-11-05 20:20:00|||||||||49
1636143900000|2021-11-05 20:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|262
1636144200000|2021-11-05 20:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|376
1636145100000|2021-11-05 20:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|215
1636145400000|2021-11-05 20:50:00|||||||||50
1636145700000|2021-11-05 20:55:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226|494
1636330500000|2021-11-08 00:15:00|11228|11227|11227.5|11226|11228|11227|11227.5|11226|20
1636333200000|2021-11-08 01:00:00|||||||||8
1636334100000|2021-11-08 01:15:00|11228|11226.5|11228.5|11227|11229|11227.5|11228|11226.5|984
1636334400000|2021-11-08 01:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|4
1636334700000|2021-11-08 01:25:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|0
1636335300000|2021-11-08 01:35:00|||||||||1
1636336800000|2021-11-08 02:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|6
1636337700000|2021-11-08 02:15:00||11226||11226||11226||11226|1
1636338300000|2021-11-08 02:25:00||11226.5||11226.5||11226.5||11226.5|0
1636338600000|2021-11-08 02:30:00||11226||11226||11226||11226|0
1636340100000|2021-11-08 02:55:00||11226.5||11226.5||11226.5||11226.5|0
1636343400000|2021-11-08 03:50:00|||||||||343
1636350000000|2021-11-08 05:40:00|||||||||1
1636351500000|2021-11-08 06:05:00|||||||||12
1636353600000|2021-11-08 06:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|115
1636353900000|2021-11-08 06:45:00|||||||||1
1636354200000|2021-11-08 06:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|201
1636354500000|2021-11-08 06:55:00|||||||||77
1636354800000|2021-11-08 07:00:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|608
1636355100000|2021-11-08 07:05:00|||||||||264
1636355400000|2021-11-08 07:10:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|1190
1636355700000|2021-11-08 07:15:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|755
1636356000000|2021-11-08 07:20:00|||||||||16
1636356300000|2021-11-08 07:25:00|||||||||93
1636356600000|2021-11-08 07:30:00|11227.5|11226|11229|11227.5|11229|11227.5|11227.5|11226|4224
1636356900000|2021-11-08 07:35:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1089
1636357200000|2021-11-08 07:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|435
1636357500000|2021-11-08 07:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|766
1636357800000|2021-11-08 07:50:00|||||||||848
1636358100000|2021-11-08 07:55:00|||||||||217
1636358400000|2021-11-08 08:00:00|||||||||163
1636358700000|2021-11-08 08:05:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|700
1636359000000|2021-11-08 08:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|860
1636359300000|2021-11-08 08:15:00|||||||||751
1636359600000|2021-11-08 08:20:00|11227|11225.5|11226|11224.5|11227|11225.5|11226|11224.5|1547
1636359900000|2021-11-08 08:25:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|1409
1636360200000|2021-11-08 08:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1309
1636360500000|2021-11-08 08:35:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|4205
1636360800000|2021-11-08 08:40:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|3101
1636361100000|2021-11-08 08:45:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1729
1636361400000|2021-11-08 08:50:00|11226|11224.5|11226|11224.5|11226.5|11225|11226|11224.5|413
1636361700000|2021-11-08 08:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1794
1636362000000|2021-11-08 09:00:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|1972
1636362300000|2021-11-08 09:05:00|11226|11224.5|11226|11224.5|11226|11224.5|11225.5|11224|426
1636362600000|2021-11-08 09:10:00|11225.5|11224|11226|11224.5|11226|11224.5|11225.5|11224|3433
1636362900000|2021-11-08 09:15:00|11225.5|11224|11226.5|11225|11226.5|11225|11225.5|11224|1543
1636363200000|2021-11-08 09:20:00|||||||||274
1636363500000|2021-11-08 09:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1305
1636363800000|2021-11-08 09:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|2177
1636364100000|2021-11-08 09:35:00|||||||||752
1636364400000|2021-11-08 09:40:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|599
1636364700000|2021-11-08 09:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|575
1636365000000|2021-11-08 09:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1059
1636365300000|2021-11-08 09:55:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|704
1636365600000|2021-11-08 10:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1531
1636365900000|2021-11-08 10:05:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|298
1636366200000|2021-11-08 10:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|3247
1636366500000|2021-11-08 10:15:00|11227|11225.5|11227|11225.5|11227.5|11226|11227|11225.5|3098
1636366800000|2021-11-08 10:20:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|5080
1636367100000|2021-11-08 10:25:00|||||||||1898
1636367400000|2021-11-08 10:30:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|3562
1636367700000|2021-11-08 10:35:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|634
1636368000000|2021-11-08 10:40:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|4754
1636368300000|2021-11-08 10:45:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|2671
1636368600000|2021-11-08 10:50:00|||||||||39
1636368900000|2021-11-08 10:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1233
1636369200000|2021-11-08 11:00:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|1007
1636369500000|2021-11-08 11:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|3693
1636369800000|2021-11-08 11:10:00|||||||||28
1636370100000|2021-11-08 11:15:00|||||||||57
1636370400000|2021-11-08 11:20:00|||||||||1206
1636370700000|2021-11-08 11:25:00|||||||||169
1636371000000|2021-11-08 11:30:00|||||||||189
1636371300000|2021-11-08 11:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|3067
1636371600000|2021-11-08 11:40:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|639
1636371900000|2021-11-08 11:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1064
1636372200000|2021-11-08 11:50:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1526
1636372500000|2021-11-08 11:55:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1847
1636372800000|2021-11-08 12:00:00|||||||||439
1636373100000|2021-11-08 12:05:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1604
1636373400000|2021-11-08 12:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|789
1636373700000|2021-11-08 12:15:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|743
1636374000000|2021-11-08 12:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1869
1636374300000|2021-11-08 12:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|767
1636374600000|2021-11-08 12:30:00|||||||||3
1636374900000|2021-11-08 12:35:00|||||||||1066
1636375200000|2021-11-08 12:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|3589
1636375500000|2021-11-08 12:45:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|452
1636375800000|2021-11-08 12:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|358
1636376100000|2021-11-08 12:55:00|||||||||193
1636376400000|2021-11-08 13:00:00|||||||||188
1636376700000|2021-11-08 13:05:00|||||||||1150
1636377000000|2021-11-08 13:10:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|381
1636377300000|2021-11-08 13:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|1154
1636377600000|2021-11-08 13:20:00|||||||||9
1636377900000|2021-11-08 13:25:00|||||||||214
1636378200000|2021-11-08 13:30:00|||||||||319
1636378500000|2021-11-08 13:35:00|||||||||437
1636378800000|2021-11-08 13:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1753
1636379100000|2021-11-08 13:45:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1021
1636379400000|2021-11-08 13:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|237
1636379700000|2021-11-08 13:55:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|500
1636380000000|2021-11-08 14:00:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|305
1636380300000|2021-11-08 14:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|1682
1636380600000|2021-11-08 14:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|995
1636380900000|2021-11-08 14:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1215
1636381200000|2021-11-08 14:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|3187
1636381500000|2021-11-08 14:25:00|||||||||192
1636381800000|2021-11-08 14:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1458
1636382100000|2021-11-08 14:35:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1209
1636382400000|2021-11-08 14:40:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|356
1636382700000|2021-11-08 14:45:00|||||||||362
1636383000000|2021-11-08 14:50:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|3548
1636383300000|2021-11-08 14:55:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|952
1636383600000|2021-11-08 15:00:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|1460
1636383900000|2021-11-08 15:05:00|||||||||403
1636384200000|2021-11-08 15:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1057
1636384500000|2021-11-08 15:15:00|||||||||185
1636384800000|2021-11-08 15:20:00|||||||||596
1636385100000|2021-11-08 15:25:00|||||||||1082
1636385400000|2021-11-08 15:30:00|||||||||85
1636385700000|2021-11-08 15:35:00|||||||||694
1636386000000|2021-11-08 15:40:00|||||||||362
1636386300000|2021-11-08 15:45:00|||||||||343
1636386600000|2021-11-08 15:50:00|||||||||125
1636386900000|2021-11-08 15:55:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4050
1636387200000|2021-11-08 16:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|2495
1636387500000|2021-11-08 16:05:00|11227|11225.5|11228|11226.5|11228|11226.5|11227|11225.5|2414
1636387800000|2021-11-08 16:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1842
1636388100000|2021-11-08 16:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3165
1636388400000|2021-11-08 16:20:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|1092
1636388700000|2021-11-08 16:25:00|||||||||3560
1636389000000|2021-11-08 16:30:00|||||||||491
1636389300000|2021-11-08 16:35:00|||||||||113
1636389600000|2021-11-08 16:40:00|||||||||244
1636389900000|2021-11-08 16:45:00|||||||||232
1636390200000|2021-11-08 16:50:00|||||||||296
1636390500000|2021-11-08 16:55:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|687
1636390800000|2021-11-08 17:00:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|381
1636391100000|2021-11-08 17:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225|903
1636391400000|2021-11-08 17:10:00|||||||||155
1636391700000|2021-11-08 17:15:00|||||||||39
1636392000000|2021-11-08 17:20:00|||||||||303
1636392300000|2021-11-08 17:25:00|||||||||219
1636392600000|2021-11-08 17:30:00|11226.5|11225|11226.5|11225|11227|11225.5|11226.5|11225|1205
1636392900000|2021-11-08 17:35:00|||||||||5
1636393200000|2021-11-08 17:40:00|||||||||36
1636393500000|2021-11-08 17:45:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|1805
1636393800000|2021-11-08 17:50:00|||||||||165
1636394100000|2021-11-08 17:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|1155
1636394400000|2021-11-08 18:00:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|566
1636394700000|2021-11-08 18:05:00|11225.5|11224|11225.5|11224|11226|11224.5|11225.5|11224|772
1636395000000|2021-11-08 18:10:00|||||||||20
1636395300000|2021-11-08 18:15:00|11226|11224.5|11225.5|11224|11226|11224.5|11225.5|11224|583
1636395600000|2021-11-08 18:20:00|||||||||109
1636395900000|2021-11-08 18:25:00|||||||||11
1636396200000|2021-11-08 18:30:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|50
1636396500000|2021-11-08 18:35:00|||||||||3
1636397100000|2021-11-08 18:45:00|||||||||5
1636397400000|2021-11-08 18:50:00|||||||||2
1636397700000|2021-11-08 18:55:00|||||||||5
1636398300000|2021-11-08 19:05:00|||||||||4
1636398900000|2021-11-08 19:15:00|||||||||4
1636399200000|2021-11-08 19:20:00|||||||||3
1636399500000|2021-11-08 19:25:00|||||||||3
1636399800000|2021-11-08 19:30:00|||||||||43
1636400100000|2021-11-08 19:35:00|||||||||1
1636400400000|2021-11-08 19:40:00|||||||||5
1636401000000|2021-11-08 19:50:00|||||||||21
1636401300000|2021-11-08 19:55:00|11225.5|11224|11225.5|11224|11225.5|11224|11225.5|11224|429
1636401600000|2021-11-08 20:00:00|||||||||5
1636401900000|2021-11-08 20:05:00|||||||||719
1636402200000|2021-11-08 20:10:00|||||||||1
1636402500000|2021-11-08 20:15:00|||||||||8
1636402800000|2021-11-08 20:20:00|||||||||3
1636403100000|2021-11-08 20:25:00|||||||||1
1636403400000|2021-11-08 20:30:00|||||||||3
1636404000000|2021-11-08 20:40:00|||||||||6
1636404300000|2021-11-08 20:45:00|||||||||54
1636404600000|2021-11-08 20:50:00|||||||||165
1636404900000|2021-11-08 20:55:00|11226|11224.5|11226|11224.5|11226|11224.5|11226|11224.5|147
1636416900000|2021-11-09 00:15:00|11225.5|11224|11226|11224.5|11226.5|11225|11225.5|11224|52
1636417500000|2021-11-09 00:25:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|73
1636417800000|2021-11-09 00:30:00||11224.5||11225||11225||11224.5|0
1636418100000|2021-11-09 00:35:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11226|11224.5|6
1636418400000|2021-11-09 00:40:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|15
1636418700000|2021-11-09 00:45:00|11226.5||11226||11226.5||11226||0
1636419000000|2021-11-09 00:50:00|11226.5|11225|11226.5|11224.5|11226.5|11225|11226.5|11224.5|16
1636419300000|2021-11-09 00:55:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|0
1636419600000|2021-11-09 01:00:00|11226.5||11226||11226.5||11226||0
1636419900000|2021-11-09 01:05:00|11226.5||11226.5||11226.5||11226.5||0
1636420200000|2021-11-09 01:10:00|11226|11225|11226|11224.5|11226|11225|11226|11224.5|1
1636420500000|2021-11-09 01:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|0
1636421400000|2021-11-09 01:30:00||11224.5||11224.5||11224.5||11224.5|0
1636421700000|2021-11-09 01:35:00|11226|11225|11226.5|11224.5|11226.5|11225|11226|11224.5|0
1636422000000|2021-11-09 01:40:00|11226||11226.5||11226.5||11226||0
1636422300000|2021-11-09 01:45:00|11226|11225|11226|11224.5|11226.5|11225|11226|11224.5|0
1636422600000|2021-11-09 01:50:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|71
1636422900000|2021-11-09 01:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11226.5|11225.5|11
1636423200000|2021-11-09 02:00:00|||||||||16
1636423500000|2021-11-09 02:05:00|11226.5|11225|11227|11225|11227|11225|11226.5|11225|7
1636423800000|2021-11-09 02:10:00|11226.5||11226.5||11227||11226.5||0
1636424100000|2021-11-09 02:15:00|11227||11227||11227||11226.5||0
1636424400000|2021-11-09 02:20:00|11226.5||11227||11227||11226.5||0
1636424700000|2021-11-09 02:25:00|11226.5||11227||11227||11226.5||0
1636425000000|2021-11-09 02:30:00|11226.5||11227||11227||11226.5||0
1636426200000|2021-11-09 02:50:00|11226.5||11227||11227||11226.5||0
1636426500000|2021-11-09 02:55:00||11225.5||11225.5||11225.5||11225|0
1636427100000|2021-11-09 03:05:00||11225||11225.5||11225.5||11225|103
1636427400000|2021-11-09 03:10:00|||||||||65
1636427700000|2021-11-09 03:15:00|||||||||65
1636428000000|2021-11-09 03:20:00|||||||||30
1636428600000|2021-11-09 03:30:00|||||||||9
1636428900000|2021-11-09 03:35:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|130
1636429200000|2021-11-09 03:40:00|||||||||17
1636429800000|2021-11-09 03:50:00|||||||||18
1636430100000|2021-11-09 03:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|39
1636430400000|2021-11-09 04:00:00||11225||11225.5||11225.5||11225|0
1636431000000|2021-11-09 04:10:00|||||||||1
1636433700000|2021-11-09 04:55:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|129
1636434000000|2021-11-09 05:00:00|||||||||1
1636435800000|2021-11-09 05:30:00|||||||||11
1636440300000|2021-11-09 06:45:00||11224.5||11225||11225||11224.5|509
1636441200000|2021-11-09 07:00:00|||||||||389
1636441500000|2021-11-09 07:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|841
1636441800000|2021-11-09 07:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|195
1636442100000|2021-11-09 07:15:00|||||||||372
1636442400000|2021-11-09 07:20:00|11228|11226.5|11227|11225.5|11228|11226.5|11227|11225.5|993
1636442700000|2021-11-09 07:25:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|810
1636443000000|2021-11-09 07:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|116
1636443300000|2021-11-09 07:35:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|243
1636443600000|2021-11-09 07:40:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|1268
1636443900000|2021-11-09 07:45:00|||||||||274
1636444200000|2021-11-09 07:50:00|||||||||107
1636444500000|2021-11-09 07:55:00|11226|11224.5|11226.5|11225|11226.5|11225|11226|11224.5|799
1636444800000|2021-11-09 08:00:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|725
1636445100000|2021-11-09 08:05:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|529
1636445400000|2021-11-09 08:10:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|3152
1636445700000|2021-11-09 08:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|3825
1636446000000|2021-11-09 08:20:00|11228|11226.5|11227.5|11226|11228.5|11227|11227.5|11226|3223
1636446300000|2021-11-09 08:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1022
1636446600000|2021-11-09 08:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|2514
1636446900000|2021-11-09 08:35:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1574
1636447200000|2021-11-09 08:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|391
1636447500000|2021-11-09 08:45:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|617
1636447800000|2021-11-09 08:50:00|||||||||100
1636448100000|2021-11-09 08:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|1254
1636448400000|2021-11-09 09:00:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|616
1636448700000|2021-11-09 09:05:00|||||||||2447
1636449000000|2021-11-09 09:10:00|||||||||117
1636449300000|2021-11-09 09:15:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|269
1636449600000|2021-11-09 09:20:00|||||||||1182
1636449900000|2021-11-09 09:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|443
1636450200000|2021-11-09 09:30:00|11228|11226.5|11227.5|11226|11228|11226.5|11227|11225.5|1528
1636450500000|2021-11-09 09:35:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|835
1636450800000|2021-11-09 09:40:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1377
1636451100000|2021-11-09 09:45:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|2704
1636451400000|2021-11-09 09:50:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1274
1636451700000|2021-11-09 09:55:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|980
1636452000000|2021-11-09 10:00:00|11227.5|11226|11227.5|11226|11228|11226|11227.5|11226|1407
1636452300000|2021-11-09 10:05:00|||||||||28
1636452600000|2021-11-09 10:10:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|5294
1636452900000|2021-11-09 10:15:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|72
1636453200000|2021-11-09 10:20:00|11227|11225.5|11227.5|11225.5|11227.5|11226|11227|11225.5|2293
1636453500000|2021-11-09 10:25:00|11227|11226|11227|11225.5|11227.5|11226|11226.5|11225|4204
1636453800000|2021-11-09 10:30:00|11227.5|11226|11227|11225.5|11227.5|11226|11226.5|11225|15303
1636454100000|2021-11-09 10:35:00|||||||||315
1636454400000|2021-11-09 10:40:00|||||||||298
1636454700000|2021-11-09 10:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|6852
1636455000000|2021-11-09 10:50:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|8099
1636455300000|2021-11-09 10:55:00|||||||||286
1636455600000|2021-11-09 11:00:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|2543
1636455900000|2021-11-09 11:05:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|1758
1636456200000|2021-11-09 11:10:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|1193
1636456500000|2021-11-09 11:15:00|11228.5|11226.5|11229|11227.5|11229|11227.5|11228.5|11226.5|1279
1636456800000|2021-11-09 11:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1350
1636457100000|2021-11-09 11:25:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|951
1636457400000|2021-11-09 11:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2408
1636457700000|2021-11-09 11:35:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|3256
1636458000000|2021-11-09 11:40:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1247
1636458300000|2021-11-09 11:45:00|||||||||106
1636458600000|2021-11-09 11:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|173
1636458900000|2021-11-09 11:55:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|781
1636459200000|2021-11-09 12:00:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|335
1636459500000|2021-11-09 12:05:00||11228||11228.5||11228.5||11228|491
1636459800000|2021-11-09 12:10:00|11229.5|11228|11229.5|11228|11230|11228.5|11229|11227.5|395
1636460100000|2021-11-09 12:15:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|1108
1636460400000|2021-11-09 12:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1010
1636460700000|2021-11-09 12:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|622
1636461000000|2021-11-09 12:30:00|||||||||103
1636461300000|2021-11-09 12:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|187
1636461600000|2021-11-09 12:40:00|||||||||106
1636461900000|2021-11-09 12:45:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|586
1636462200000|2021-11-09 12:50:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|561
1636462500000|2021-11-09 12:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1196
1636462800000|2021-11-09 13:00:00|||||||||606
1636463100000|2021-11-09 13:05:00|11229.5|11228|11229|11227.5|11229.5|11228|11228.5|11227|1572
1636463400000|2021-11-09 13:10:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11227|8646
1636463700000|2021-11-09 13:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|545
1636464000000|2021-11-09 13:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|909
1636464300000|2021-11-09 13:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|639
1636464600000|2021-11-09 13:30:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|893
1636464900000|2021-11-09 13:35:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|6535
1636465200000|2021-11-09 13:40:00|11229.5||11229||11229.5||11229||604
1636465500000|2021-11-09 13:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|761
1636465800000|2021-11-09 13:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|2374
1636466100000|2021-11-09 13:55:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|4736
1636466400000|2021-11-09 14:00:00|||||||||217
1636466700000|2021-11-09 14:05:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|2048
1636467000000|2021-11-09 14:10:00|11229|11228|11229.5|11228|11229.5|11228|11229|11227.5|239
1636467300000|2021-11-09 14:15:00|||||||||112
1636467600000|2021-11-09 14:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228.5|583
1636467900000|2021-11-09 14:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|875
1636468200000|2021-11-09 14:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|2042
1636468500000|2021-11-09 14:35:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|949
1636468800000|2021-11-09 14:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|367
1636469100000|2021-11-09 14:45:00||11228||11228.5||11228.5||11228|461
1636469400000|2021-11-09 14:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|804
1636469700000|2021-11-09 14:55:00|11231|11229.5|11231|11229.5|11231|11229.5|11230.5|11229|1333
1636470000000|2021-11-09 15:00:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|1752
1636470300000|2021-11-09 15:05:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|950
1636470600000|2021-11-09 15:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1165
1636470900000|2021-11-09 15:15:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|997
1636471200000|2021-11-09 15:20:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1919
1636471500000|2021-11-09 15:25:00|||||||||366
1636471800000|2021-11-09 15:30:00|||||||||968
1636472100000|2021-11-09 15:35:00|||||||||143
1636472400000|2021-11-09 15:40:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|2091
1636472700000|2021-11-09 15:45:00|||||||||172
1636473000000|2021-11-09 15:50:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1416
1636473300000|2021-11-09 15:55:00|11230|11228.5|11230|11228.5|11230|11229|11230|11228.5|231
1636473600000|2021-11-09 16:00:00|||||||||1254
1636473900000|2021-11-09 16:05:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1097
1636474200000|2021-11-09 16:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|1626
1636474500000|2021-11-09 16:15:00|||||||||425
1636474800000|2021-11-09 16:20:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1249
1636475100000|2021-11-09 16:25:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|2091
1636475400000|2021-11-09 16:30:00|11231.5||11231||11231.5||11231||1831
1636475700000|2021-11-09 16:35:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|709
1636476000000|2021-11-09 16:40:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|674
1636476300000|2021-11-09 16:45:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|614
1636476600000|2021-11-09 16:50:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|463
1636476900000|2021-11-09 16:55:00|||||||||300
1636477200000|2021-11-09 17:00:00|||||||||180
1636477500000|2021-11-09 17:05:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|92
1636477800000|2021-11-09 17:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|542
1636478100000|2021-11-09 17:15:00|11230.5|11229|11230.5|11229|11230.5|11229.5|11230.5|11229|67
1636478400000|2021-11-09 17:20:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|291
1636478700000|2021-11-09 17:25:00|||||||||41
1636479000000|2021-11-09 17:30:00|||||||||17
1636479300000|2021-11-09 17:35:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|369
1636479600000|2021-11-09 17:40:00|||||||||12
1636479900000|2021-11-09 17:45:00|||||||||12
1636480200000|2021-11-09 17:50:00|||||||||23
1636480500000|2021-11-09 17:55:00|||||||||46
1636480800000|2021-11-09 18:00:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|701
1636481100000|2021-11-09 18:05:00|11231.5||11231||11231.5||11231||10
1636481400000|2021-11-09 18:10:00|11230.5|11229|11231|11229|11231|11229.5|11230.5|11229|641
1636481700000|2021-11-09 18:15:00||11229.5||11229.5||11229.5||11229|2
1636482000000|2021-11-09 18:20:00|||||||||26
1636482300000|2021-11-09 18:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|70
1636482600000|2021-11-09 18:30:00|||||||||5
1636482900000|2021-11-09 18:35:00|||||||||2
1636483200000|2021-11-09 18:40:00|||||||||3
1636483500000|2021-11-09 18:45:00|||||||||4
1636483800000|2021-11-09 18:50:00|11231.5||11231||11231.5||11231||35
1636484100000|2021-11-09 18:55:00|||||||||1
1636484400000|2021-11-09 19:00:00|||||||||4
1636484700000|2021-11-09 19:05:00|||||||||3
1636485000000|2021-11-09 19:10:00|||||||||2
1636485300000|2021-11-09 19:15:00|||||||||3
1636485600000|2021-11-09 19:20:00|||||||||2
1636485900000|2021-11-09 19:25:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|65
1636486200000|2021-11-09 19:30:00|||||||||13
1636486500000|2021-11-09 19:35:00|||||||||67
1636486800000|2021-11-09 19:40:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|424
1636487400000|2021-11-09 19:50:00|||||||||10
1636488000000|2021-11-09 20:00:00|||||||||1
1636488300000|2021-11-09 20:05:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|372
1636489500000|2021-11-09 20:25:00|||||||||19
1636489800000|2021-11-09 20:30:00|||||||||2
1636490100000|2021-11-09 20:35:00|||||||||23
1636490700000|2021-11-09 20:45:00|||||||||45
1636491000000|2021-11-09 20:50:00|||||||||85
1636491300000|2021-11-09 20:55:00|||||||||103
1636503300000|2021-11-10 00:15:00|11230.5||11231||11231||11230.5||0
1636503600000|2021-11-10 00:20:00||11229||11229.5||11229.5||11229|0
1636503900000|2021-11-10 00:25:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|6
1636507200000|2021-11-10 01:20:00|11231||11231||11231||11231||3
1636507500000|2021-11-10 01:25:00|11230.5|11229.5|11231|11229.5|11231|11229.5|11230.5|11229.5|0
1636507800000|2021-11-10 01:30:00|11230.5|11229|11231|11229|11231|11229|11230.5|11229|36
1636508100000|2021-11-10 01:35:00|11230.5||11230.5||11231||11230.5||0
1636509000000|2021-11-10 01:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|98
1636509300000|2021-11-10 01:55:00|11230.5||11230.5||11230.5||11230||0
1636509600000|2021-11-10 02:00:00|11230||11230||11230.5||11230||3
1636509900000|2021-11-10 02:05:00|11230.5||11230.5||11230.5||11230||0
1636510200000|2021-11-10 02:10:00|11230||11230.5||11230.5||11230||0
1636510500000|2021-11-10 02:15:00||11229||11229||11229||11229|0
1636511100000|2021-11-10 02:25:00|11230|11228.5|11230.5|11228.5|11230.5|11228.5|11230|11228.5|47
1636511700000|2021-11-10 02:35:00|11231|11229|11230.5|11229|11231|11229|11230.5|11229|0
1636512600000|2021-11-10 02:50:00|11230|11228.5|11230.5|11228.5|11230.5|11228.5|11230|11228.5|68
1636512900000|2021-11-10 02:55:00|11230||11230.5||11230.5||11230||0
1636513200000|2021-11-10 03:00:00|11230|11229|11230.5|11229|11230.5|11229|11230|11229|0
1636518600000|2021-11-10 04:30:00|||||||||1
1636519200000|2021-11-10 04:40:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|84
1636519500000|2021-11-10 04:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|21
1636519800000|2021-11-10 04:50:00|||||||||31
1636521900000|2021-11-10 05:25:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|120
1636523100000|2021-11-10 05:45:00||11228.5||11229||11229||11228.5|0
1636524900000|2021-11-10 06:15:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|173
1636527000000|2021-11-10 06:50:00|||||||||1
1636527300000|2021-11-10 06:55:00|||||||||1
1636527600000|2021-11-10 07:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|610
1636527900000|2021-11-10 07:05:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|185
1636528200000|2021-11-10 07:10:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1324
1636528500000|2021-11-10 07:15:00|11229.5|11228|11229.5|11228|11230|11228|11229.5|11228|327
1636528800000|2021-11-10 07:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|726
1636529100000|2021-11-10 07:25:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|503
1636529400000|2021-11-10 07:30:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|567
1636529700000|2021-11-10 07:35:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|1673
1636530000000|2021-11-10 07:40:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|934
1636530300000|2021-11-10 07:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1895
1636530600000|2021-11-10 07:50:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|928
1636530900000|2021-11-10 07:55:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|509
1636531200000|2021-11-10 08:00:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|857
1636531500000|2021-11-10 08:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|806
1636531800000|2021-11-10 08:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|1914
1636532100000|2021-11-10 08:15:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2477
1636532400000|2021-11-10 08:20:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2510
1636532700000|2021-11-10 08:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|457
1636533000000|2021-11-10 08:30:00|||||||||616
1636533300000|2021-11-10 08:35:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|682
1636533600000|2021-11-10 08:40:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|267
1636533900000|2021-11-10 08:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|9124
1636534200000|2021-11-10 08:50:00|11231.5|11230|11231|11229.5|11231.5|11230|11231|11229.5|374
1636534500000|2021-11-10 08:55:00|||||||||869
1636534800000|2021-11-10 09:00:00|11231.5|11230|11232|11230.5|11232|11230.5|11231.5|11230|2230
1636535100000|2021-11-10 09:05:00|||||||||522
1636535400000|2021-11-10 09:10:00|||||||||409
1636535700000|2021-11-10 09:15:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|3277
1636536000000|2021-11-10 09:20:00|11231|11229.5|11231.5|11230|11232|11230.5|11231|11229.5|6787
1636536300000|2021-11-10 09:25:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3390
1636536600000|2021-11-10 09:30:00|11231|11229.5|11230.5|11229|11231.5|11230|11230.5|11229|2994
1636536900000|2021-11-10 09:35:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|1728
1636537200000|2021-11-10 09:40:00|||||||||363
1636537500000|2021-11-10 09:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|1884
1636537800000|2021-11-10 09:50:00|||||||||607
1636538100000|2021-11-10 09:55:00|||||||||358
1636538400000|2021-11-10 10:00:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|1263
1636538700000|2021-11-10 10:05:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|270
1636539000000|2021-11-10 10:10:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1024
1636539300000|2021-11-10 10:15:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|586
1636539600000|2021-11-10 10:20:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|626
1636539900000|2021-11-10 10:25:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|475
1636540200000|2021-11-10 10:30:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|745
1636540500000|2021-11-10 10:35:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3420
1636540800000|2021-11-10 10:40:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|528
1636541100000|2021-11-10 10:45:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|1859
1636541400000|2021-11-10 10:50:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1873
1636541700000|2021-11-10 10:55:00|||||||||276
1636542000000|2021-11-10 11:00:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|1074
1636542300000|2021-11-10 11:05:00|||||||||677
1636542600000|2021-11-10 11:10:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|1945
1636542900000|2021-11-10 11:15:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|3159
1636543200000|2021-11-10 11:20:00|||||||||810
1636543500000|2021-11-10 11:25:00|||||||||1413
1636543800000|2021-11-10 11:30:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|2193
1636544100000|2021-11-10 11:35:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|2459
1636544400000|2021-11-10 11:40:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|857
1636544700000|2021-11-10 11:45:00|||||||||1554
1636545000000|2021-11-10 11:50:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|1646
1636545300000|2021-11-10 11:55:00|||||||||404
1636545600000|2021-11-10 12:00:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|6062
1636545900000|2021-11-10 12:05:00|11232.5|11231|11233.5|11232|11233.5|11232|11232.5|11231|2467
1636546200000|2021-11-10 12:10:00|||||||||1514
1636546500000|2021-11-10 12:15:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|2376
1636546800000|2021-11-10 12:20:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|1132
1636547100000|2021-11-10 12:25:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|1656
1636547400000|2021-11-10 12:30:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|1404
1636547700000|2021-11-10 12:35:00|11233|11231.5|11232.5|11231|11233|11231.5|11232.5|11231|496
1636548000000|2021-11-10 12:40:00|11233|11231.5|11232.5|11231|11233|11231.5|11232.5|11231|1561
1636548300000|2021-11-10 12:45:00|||||||||252
1636548600000|2021-11-10 12:50:00|||||||||969
1636548900000|2021-11-10 12:55:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|251
1636549200000|2021-11-10 13:00:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|1422
1636549500000|2021-11-10 13:05:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|2400
1636549800000|2021-11-10 13:10:00|||||||||1536
1636550100000|2021-11-10 13:15:00|||||||||1391
1636550400000|2021-11-10 13:20:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|1975
1636550700000|2021-11-10 13:25:00|11233|11231.5|11233.5|11231.5|11233.5|11232|11233|11231.5|1033
1636551000000|2021-11-10 13:30:00|11233|11231|11231.5|11230|11233|11231.5|11231.5|11230|4325
1636551300000|2021-11-10 13:35:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|2305
1636551600000|2021-11-10 13:40:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|4296
1636551900000|2021-11-10 13:45:00|11230.5|11229|11232|11230.5|11232|11230.5|11230.5|11229|2526
1636552200000|2021-11-10 13:50:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|3123
1636552500000|2021-11-10 13:55:00|11232|11230.5|11231.5|11230|11232|11230.5|11231.5|11230|5202
1636552800000|2021-11-10 14:00:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2025
1636553100000|2021-11-10 14:05:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|470
1636553400000|2021-11-10 14:10:00|11232|11230.5|11230.5|11229|11232|11230.5|11230.5|11229|1793
1636553700000|2021-11-10 14:15:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229|1579
1636554000000|2021-11-10 14:20:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|1550
1636554300000|2021-11-10 14:25:00|11231.5|11230|11231.5|11230|11231.5|11230|11231|11229.5|1558
1636554600000|2021-11-10 14:30:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|1309
1636554900000|2021-11-10 14:35:00|||||||||2625
1636555200000|2021-11-10 14:40:00|11230.5|11229|11231|11229.5|11232|11230.5|11230.5|11229|11092
1636555500000|2021-11-10 14:45:00|11231.5|11230|11230.5|11229|11231.5|11230|11230.5|11229|2134
1636555800000|2021-11-10 14:50:00|||||||||759
1636556100000|2021-11-10 14:55:00|11230|11228.5|11228.5|11227|11230|11228.5|11228.5|11227|6250
1636556400000|2021-11-10 15:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11228.5|11227|2882
1636556700000|2021-11-10 15:05:00|11229.5|11228|11230|11228.5|11230|11228.5|11229|11227.5|6287
1636557000000|2021-11-10 15:10:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|2627
1636557300000|2021-11-10 15:15:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|274
1636557600000|2021-11-10 15:20:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|628
1636557900000|2021-11-10 15:25:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|3111
1636558200000|2021-11-10 15:30:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|4991
1636558500000|2021-11-10 15:35:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|2383
1636558800000|2021-11-10 15:40:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2800
1636559100000|2021-11-10 15:45:00|||||||||102
1636559400000|2021-11-10 15:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|1644
1636559700000|2021-11-10 15:55:00|11227.5|11226|11227.5|11226|11228|11226.5|11227|11225.5|4548
1636560000000|2021-11-10 16:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|3134
1636560300000|2021-11-10 16:05:00|||||||||283
1636560600000|2021-11-10 16:10:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|3316
1636560900000|2021-11-10 16:15:00|||||||||1775
1636561200000|2021-11-10 16:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|4054
1636561500000|2021-11-10 16:25:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|1196
1636561800000|2021-11-10 16:30:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|814
1636562100000|2021-11-10 16:35:00|||||||||375
1636562400000|2021-11-10 16:40:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|1175
1636562700000|2021-11-10 16:45:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|275
1636563000000|2021-11-10 16:50:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|800
1636563300000|2021-11-10 16:55:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1383
1636563600000|2021-11-10 17:00:00|||||||||1368
1636563900000|2021-11-10 17:05:00|||||||||866
1636564200000|2021-11-10 17:10:00|||||||||977
1636564500000|2021-11-10 17:15:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|263
1636564800000|2021-11-10 17:20:00|||||||||158
1636565100000|2021-11-10 17:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|636
1636565400000|2021-11-10 17:30:00|||||||||154
1636565700000|2021-11-10 17:35:00|||||||||524
1636566000000|2021-11-10 17:40:00|||||||||20
1636566300000|2021-11-10 17:45:00|11227.5|11226|11227.5|11226|11227.5|11226.5|11227.5|11226|1015
1636566600000|2021-11-10 17:50:00|||||||||109
1636566900000|2021-11-10 17:55:00|||||||||212
1636567200000|2021-11-10 18:00:00|11227|11225.5|11226.5|11225|11227|11226|11226.5|11225|371
1636567500000|2021-11-10 18:05:00|11227|11225.5|11227.5|11226|11227.5|11226|11226.5|11225|747
1636567800000|2021-11-10 18:10:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|345
1636568100000|2021-11-10 18:15:00|||||||||70
1636568400000|2021-11-10 18:20:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|319
1636569600000|2021-11-10 18:40:00||11225.5||11226||11226||11225.5|69
1636569900000|2021-11-10 18:45:00|||||||||9
1636570500000|2021-11-10 18:55:00|||||||||438
1636570800000|2021-11-10 19:00:00|||||||||103
1636572000000|2021-11-10 19:20:00|||||||||20
1636572300000|2021-11-10 19:25:00|||||||||122
1636572600000|2021-11-10 19:30:00|||||||||38
1636572900000|2021-11-10 19:35:00|||||||||55
1636573200000|2021-11-10 19:40:00|||||||||8
1636573500000|2021-11-10 19:45:00|||||||||48
1636574100000|2021-11-10 19:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|31
1636574400000|2021-11-10 20:00:00|||||||||2
1636575300000|2021-11-10 20:15:00|||||||||8
1636576200000|2021-11-10 20:30:00|||||||||2
1636576500000|2021-11-10 20:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|573
1636576800000|2021-11-10 20:40:00|||||||||113
1636577100000|2021-11-10 20:45:00|||||||||32
1636577400000|2021-11-10 20:50:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|538
1636577700000|2021-11-10 20:55:00|11227|11225.5|11227|11225|11227|11225.5|11227|11225|213
1636589700000|2021-11-11 00:15:00|11226|11224.5|11226.5|11224.5|11226.5|11225|11226|11224.5|186
1636590000000|2021-11-11 00:20:00||11225||11225||11225||11225|0
1636590300000|2021-11-11 00:25:00|11227|11225.5|11227|11225.5|11227.5|11225.5|11227|11225.5|78
1636590600000|2021-11-11 00:30:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|13
1636590900000|2021-11-11 00:35:00|||||||||12
1636591800000|2021-11-11 00:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|1
1636592100000|2021-11-11 00:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|0
1636593000000|2021-11-11 01:10:00|||||||||5
1636593600000|2021-11-11 01:20:00||11225||11225||11225||11225|23
1636593900000|2021-11-11 01:25:00||11225.5||11225.5||11225.5||11225.5|0
1636594500000|2021-11-11 01:35:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|30
1636594800000|2021-11-11 01:40:00||11225||11225.5||11225.5||11225|1
1636595400000|2021-11-11 01:50:00||11225||11225||11225||11225|0
1636596000000|2021-11-11 02:00:00|11226.5|11224.5|11227|11225.5|11227|11225.5|11226.5|11224.5|171
1636597200000|2021-11-11 02:20:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11225|20
1636597800000|2021-11-11 02:30:00||11224.5||11225||11225||11224.5|0
1636598100000|2021-11-11 02:35:00||11224.5||11224.5||11225||11224.5|20
1636598400000|2021-11-11 02:40:00||11225||11225||11225||11224.5|0
1636598700000|2021-11-11 02:45:00||11224.5||11224.5||11225||11224.5|0
1636599000000|2021-11-11 02:50:00||11225||11225||11225||11224.5|0
1636599600000|2021-11-11 03:00:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|4
1636599900000|2021-11-11 03:05:00|||||||||2
1636601400000|2021-11-11 03:30:00||11225||11225.5||11225.5||11225|0
1636605000000|2021-11-11 04:30:00||11225||11225.5||11225.5||11225|1
1636609500000|2021-11-11 05:45:00||11225||11225||11225||11225|0
1636609800000|2021-11-11 05:50:00||11225.5||11225.5||11225.5||11225.5|0
1636610700000|2021-11-11 06:05:00||11225||11225||11225||11225|0
1636611000000|2021-11-11 06:10:00|11226.5||11226.5||11226.5||11226.5||0
1636611900000|2021-11-11 06:25:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|38
1636612200000|2021-11-11 06:30:00|11226.5|11225|11226.5|11225|11226.5|11225|11226.5|11224.5|528
1636612500000|2021-11-11 06:35:00||11224.5||11225||11225||11224.5|0
1636612800000|2021-11-11 06:40:00|11227|11224.5|11226.5|11225|11227|11225.5|11226.5|11224.5|46
1636613700000|2021-11-11 06:55:00|11227|11224.5|11227|11225.5|11227|11225.5|11227|11224.5|30
1636614000000|2021-11-11 07:00:00|11227.5|11225|11227.5|11226|11227.5|11226|11227.5|11225|170
1636614300000|2021-11-11 07:05:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|1318
1636614600000|2021-11-11 07:10:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|415
1636614900000|2021-11-11 07:15:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|871
1636615200000|2021-11-11 07:20:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|360
1636615500000|2021-11-11 07:25:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|867
1636615800000|2021-11-11 07:30:00|11228|11226.5|11228|11226|11228|11226.5|11227.5|11226|531
1636616100000|2021-11-11 07:35:00|11227.5|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|553
1636616400000|2021-11-11 07:40:00|||||||||101
1636616700000|2021-11-11 07:45:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|2236
1636617000000|2021-11-11 07:50:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2239
1636617300000|2021-11-11 07:55:00|11227|11225.5|11227|11225.5|11227|11225.5|11227|11225.5|363
1636617600000|2021-11-11 08:00:00|11227.5|11226|11227|11225.5|11228|11226.5|11227|11225.5|1306
1636617900000|2021-11-11 08:05:00|11227.5|11226|11227|11225.5|11227.5|11226|11227|11225.5|511
1636618200000|2021-11-11 08:10:00|11226.5|11225|11227|11225.5|11227|11225.5|11226.5|11225|1764
1636618500000|2021-11-11 08:15:00|||||||||488
1636618800000|2021-11-11 08:20:00|11227.5|11226|11227.5|11226|11227.5|11226|11227|11225.5|4605
1636619100000|2021-11-11 08:25:00|11227|11225.5|11227.5|11226|11227.5|11226|11227|11225.5|2070
1636619400000|2021-11-11 08:30:00|11227|11225.5|11226|11224.5|11227.5|11226|11226|11224.5|1547
1636619700000|2021-11-11 08:35:00|11226.5|11225|11226.5|11225|11226.5|11225|11226|11224.5|1184
1636620000000|2021-11-11 08:40:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1683
1636620300000|2021-11-11 08:45:00|11227|11225.5|11226.5|11225|11227|11225.5|11226.5|11225|1910
1636620600000|2021-11-11 08:50:00|11227|11225.5|11228.5|11227|11228.5|11227|11227|11225.5|4324
1636620900000|2021-11-11 08:55:00|11228|11226.5|11228.5|11227|11229|11227.5|11228|11226.5|1771
1636621200000|2021-11-11 09:00:00|11229|11227.5|11230.5|11229|11231|11229.5|11229|11227|7413
1636621500000|2021-11-11 09:05:00|11231|11229.5|11231|11229.5|11231.5|11230|11230|11228.5|6585
1636621800000|2021-11-11 09:10:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|4523
1636622100000|2021-11-11 09:15:00|||||||||3248
1636622400000|2021-11-11 09:20:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11229.5|2489
1636622700000|2021-11-11 09:25:00|11232|11230.5|11232|11230.5|11233|11231.5|11232|11230.5|4363
1636623000000|2021-11-11 09:30:00|11232.5|11231|11232|11230.5|11233|11231|11232|11230.5|2155
1636623300000|2021-11-11 09:35:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|4375
1636623600000|2021-11-11 09:40:00|11233|11231.5|11232.5|11231|11233|11231.5|11232|11230.5|3802
1636623900000|2021-11-11 09:45:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|2817
1636624200000|2021-11-11 09:50:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|13992
1636624500000|2021-11-11 09:55:00|11231.5|11230|11232|11230.5|11232|11230.5|11231.5|11230|2648
1636624800000|2021-11-11 10:00:00|11231.5|11230|11231|11229.5|11231.5|11230|11230.5|11229|2648
1636625100000|2021-11-11 10:05:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|3446
1636625400000|2021-11-11 10:10:00|||||||||2066
1636625700000|2021-11-11 10:15:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|6626
1636626000000|2021-11-11 10:20:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2764
1636626300000|2021-11-11 10:25:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|2204
1636626600000|2021-11-11 10:30:00|||||||||1289
1636626900000|2021-11-11 10:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|2792
1636627200000|2021-11-11 10:40:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|1115
1636627500000|2021-11-11 10:45:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|2143
1636627800000|2021-11-11 10:50:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|2299
1636628100000|2021-11-11 10:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|3321
1636628400000|2021-11-11 11:00:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|4960
1636628700000|2021-11-11 11:05:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1628
1636629000000|2021-11-11 11:10:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|1437
1636629300000|2021-11-11 11:15:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2760
1636629600000|2021-11-11 11:20:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|603
1636629900000|2021-11-11 11:25:00|||||||||71
1636630200000|2021-11-11 11:30:00|||||||||99
1636630500000|2021-11-11 11:35:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|369
1636630800000|2021-11-11 11:40:00|11232|11229.5|11231|11229.5|11232|11230.5|11231|11229.5|1197
1636631100000|2021-11-11 11:45:00|||||||||1259
1636631400000|2021-11-11 11:50:00|||||||||297
1636631700000|2021-11-11 11:55:00|11231.5|11230|11231.5|11230|11232|11230.5|11231|11229.5|992
1636632000000|2021-11-11 12:00:00|11231|11229.5|11230.5|11229|11231.5|11230|11230.5|11229|3902
1636632300000|2021-11-11 12:05:00|11231|11229.5|11230.5|11229|11231|11229.5|11230.5|11229|2514
1636632600000|2021-11-11 12:10:00|||||||||1276
1636632900000|2021-11-11 12:15:00|||||||||142
1636633200000|2021-11-11 12:20:00|||||||||1032
1636633500000|2021-11-11 12:25:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|2784
1636633800000|2021-11-11 12:30:00|||||||||263
1636634100000|2021-11-11 12:35:00|||||||||102
1636634400000|2021-11-11 12:40:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|1429
1636634700000|2021-11-11 12:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|929
1636635000000|2021-11-11 12:50:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|970
1636635300000|2021-11-11 12:55:00|||||||||168
1636635600000|2021-11-11 13:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|424
1636635900000|2021-11-11 13:05:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|654
1636636200000|2021-11-11 13:10:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227.5|2577
1636636500000|2021-11-11 13:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|870
1636636800000|2021-11-11 13:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|1998
1636637100000|2021-11-11 13:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1408
1636637400000|2021-11-11 13:30:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|5344
1636637700000|2021-11-11 13:35:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3993
1636638000000|2021-11-11 13:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|5143
1636638300000|2021-11-11 13:45:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|787
1636638600000|2021-11-11 13:50:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|640
1636638900000|2021-11-11 13:55:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|723
1636639200000|2021-11-11 14:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|2285
1636639500000|2021-11-11 14:05:00|||||||||198
1636639800000|2021-11-11 14:10:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|1338
1636640100000|2021-11-11 14:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1804
1636640400000|2021-11-11 14:20:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1105
1636640700000|2021-11-11 14:25:00|11228|11226.5|11228.5|11227|11228.5|11227|11227.5|11226|849
1636641000000|2021-11-11 14:30:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1494
1636641300000|2021-11-11 14:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|472
1636641600000|2021-11-11 14:40:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|2099
1636641900000|2021-11-11 14:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|3112
1636642200000|2021-11-11 14:50:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|866
1636642500000|2021-11-11 14:55:00|11228.5|11227|11227.5|11226|11228.5|11227|11227.5|11226|1826
1636642800000|2021-11-11 15:00:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|1874
1636643100000|2021-11-11 15:05:00|||||||||901
1636643400000|2021-11-11 15:10:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|4016
1636643700000|2021-11-11 15:15:00|||||||||1431
1636644000000|2021-11-11 15:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|333
1636644300000|2021-11-11 15:25:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1457
1636644600000|2021-11-11 15:30:00|11228|11226.5|11228|11226.5|11228.5|11227|11228|11226.5|3432
1636644900000|2021-11-11 15:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|709
1636645200000|2021-11-11 15:40:00|||||||||100
1636645500000|2021-11-11 15:45:00|||||||||178
1636645800000|2021-11-11 15:50:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2463
1636646100000|2021-11-11 15:55:00|||||||||1787
1636646400000|2021-11-11 16:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|857
1636646700000|2021-11-11 16:05:00|||||||||314
1636647000000|2021-11-11 16:10:00|||||||||970
1636647300000|2021-11-11 16:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11227|3426
1636647600000|2021-11-11 16:20:00|11228|11226.5|11228|11226.5|11228.5|11227|11227.5|11226|2023
1636647900000|2021-11-11 16:25:00|11227.5|11226|11228|11226.5|11228|11226.5|11227.5|11226|288
1636648200000|2021-11-11 16:30:00|||||||||2386
1636648500000|2021-11-11 16:35:00|||||||||2547
1636648800000|2021-11-11 16:40:00|||||||||523
1636649100000|2021-11-11 16:45:00|||||||||96
1636649400000|2021-11-11 16:50:00|||||||||307
1636649700000|2021-11-11 16:55:00|||||||||22
1636650000000|2021-11-11 17:00:00|||||||||573
1636650300000|2021-11-11 17:05:00|||||||||24
1636650600000|2021-11-11 17:10:00|||||||||107
1636650900000|2021-11-11 17:15:00|||||||||1706
1636651200000|2021-11-11 17:20:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|1178
1636651500000|2021-11-11 17:25:00|||||||||18
1636651800000|2021-11-11 17:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|107
1636652100000|2021-11-11 17:35:00|||||||||20
1636652400000|2021-11-11 17:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|24
1636652700000|2021-11-11 17:45:00|||||||||219
1636653000000|2021-11-11 17:50:00|||||||||126
1636653300000|2021-11-11 17:55:00|||||||||67
1636653600000|2021-11-11 18:00:00|||||||||1
1636653900000|2021-11-11 18:05:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|123
1636655400000|2021-11-11 18:30:00|||||||||518
1636656000000|2021-11-11 18:40:00|||||||||54
1636656600000|2021-11-11 18:50:00|||||||||111
1636658700000|2021-11-11 19:25:00|||||||||229
1636659600000|2021-11-11 19:40:00|||||||||1
1636660200000|2021-11-11 19:50:00|||||||||10
1636660800000|2021-11-11 20:00:00|||||||||5
1636663500000|2021-11-11 20:45:00|||||||||43
1636663800000|2021-11-11 20:50:00|||||||||192
1636664100000|2021-11-11 20:55:00|||||||||248
1636676100000|2021-11-12 00:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|110
1636678800000|2021-11-12 01:00:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|150
1636679400000|2021-11-12 01:10:00||11227||11227.5||11227.5||11227|4
1636680600000|2021-11-12 01:30:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|94
1636680900000|2021-11-12 01:35:00|11230|11228.5|11230|11228|11230|11228.5|11230|11228|56
1636681200000|2021-11-12 01:40:00|||||||||74
1636681500000|2021-11-12 01:45:00|11229.5|11228.5|11229.5|11228|11229.5|11228.5|11229.5|11228|77
1636682100000|2021-11-12 01:55:00||11227.5||11227.5||11228||11227.5|4
1636682400000|2021-11-12 02:00:00|11229|11228|11229.5|11227.5|11229.5|11228|11229|11227.5|3
1636682700000|2021-11-12 02:05:00||11228||11228||11228||11228|1
1636684200000|2021-11-12 02:30:00|||||||||50
1636684500000|2021-11-12 02:35:00|11229|11227.5|11229.5|11227.5|11229.5|11228|11229|11227.5|216
1636684800000|2021-11-12 02:40:00||11228||11227.5||11228||11227.5|0
1636685100000|2021-11-12 02:45:00||11228||11227.5||11228||11227.5|0
1636685400000|2021-11-12 02:50:00|11229|11228|11229|11227.5|11229|11228|11229|11227.5|0
1636686300000|2021-11-12 03:05:00|||||||||1
1636695900000|2021-11-12 05:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|138
1636697100000|2021-11-12 06:05:00||11227.5||11227.5||11227.5||11227.5|6
1636697400000|2021-11-12 06:10:00||11228||11227.5||11228||11227.5|0
1636697700000|2021-11-12 06:15:00||11228||11227.5||11228||11227.5|59
1636698000000|2021-11-12 06:20:00||11228||11227.5||11228||11227.5|0
1636698300000|2021-11-12 06:25:00|11229||11229||11229||11229||0
1636698600000|2021-11-12 06:30:00|||||||||10
1636698900000|2021-11-12 06:35:00|11229.5|11228|11229.5|11227.5|11229.5|11228|11229.5|11227.5|25
1636699200000|2021-11-12 06:40:00||11228||11228||11228||11227.5|0
1636699500000|2021-11-12 06:45:00|11230||11230||11230||11230||130
1636699800000|2021-11-12 06:50:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|210
1636700100000|2021-11-12 06:55:00|11229|11227|11228.5|11227|11229|11227|11228.5|11227|224
1636700400000|2021-11-12 07:00:00|11229.5|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|699
1636700700000|2021-11-12 07:05:00|11229|11227.5|11229|11227.5|11229.5|11228|11229|11227.5|424
1636701000000|2021-11-12 07:10:00|||||||||310
1636701300000|2021-11-12 07:15:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|250
1636701600000|2021-11-12 07:20:00|11228.5|11227|11229|11227.5|11229.5|11228|11228.5|11227|1292
1636701900000|2021-11-12 07:25:00|11229.5|11228|11228.5|11227|11229.5|11228|11228.5|11227|719
1636702200000|2021-11-12 07:30:00|||||||||487
1636702500000|2021-11-12 07:35:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|4690
1636702800000|2021-11-12 07:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|692
1636703100000|2021-11-12 07:45:00|||||||||116
1636703400000|2021-11-12 07:50:00|||||||||45
1636703700000|2021-11-12 07:55:00||11227||11227.5||11227.5||11227|953
1636704000000|2021-11-12 08:00:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|583
1636704300000|2021-11-12 08:05:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|1541
1636704600000|2021-11-12 08:10:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|2255
1636704900000|2021-11-12 08:15:00|11230|11228.5|11229.5|11228|11230.5|11229|11229.5|11228|2211
1636705200000|2021-11-12 08:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|4553
1636705500000|2021-11-12 08:25:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|2057
1636705800000|2021-11-12 08:30:00|||||||||994
1636706100000|2021-11-12 08:35:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|743
1636706400000|2021-11-12 08:40:00|11230|11228.5|11230|11228.5|11230|11229|11229.5|11228|473
1636706700000|2021-11-12 08:45:00|11229.5|11228|11229.5|11228|11230|11228.5|11229.5|11228|434
1636707000000|2021-11-12 08:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|443
1636707300000|2021-11-12 08:55:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|2452
1636707600000|2021-11-12 09:00:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|1210
1636707900000|2021-11-12 09:05:00|11230.5|11229|11231.5|11230|11231.5|11230|11230.5|11229|2038
1636708200000|2021-11-12 09:10:00|11231|11229.5|11231|11229.5|11231.5|11230|11230.5|11229|1247
1636708500000|2021-11-12 09:15:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|2169
1636708800000|2021-11-12 09:20:00|11232|11230.5|11231|11229.5|11232|11230.5|11231|11229.5|2828
1636709100000|2021-11-12 09:25:00|||||||||426
1636709400000|2021-11-12 09:30:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|2496
1636709700000|2021-11-12 09:35:00|11232|11230.5|11232.5|11231|11232.5|11231|11231.5|11230.5|2386
1636710000000|2021-11-12 09:40:00|11233|11231.5|11233.5|11232|11233.5|11232|11232.5|11231|4401
1636710300000|2021-11-12 09:45:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|2029
1636710600000|2021-11-12 09:50:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|930
1636710900000|2021-11-12 09:55:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|812
1636711200000|2021-11-12 10:00:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|2346
1636711500000|2021-11-12 10:05:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|1476
1636711800000|2021-11-12 10:10:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|10647
1636712100000|2021-11-12 10:15:00|11233|11231.5|11233|11231.5|11233|11231.5|11232.5|11231|915
1636712400000|2021-11-12 10:20:00|11233.5|11232|11233.5|11231.5|11233.5|11232|11233|11231.5|2155
1636712700000|2021-11-12 10:25:00|11233|11232|11233|11231.5|11233.5|11232|11233|11231.5|4047
1636713000000|2021-11-12 10:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|5281
1636713300000|2021-11-12 10:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|643
1636713600000|2021-11-12 10:40:00|11233.5|11232|11233.5|11232|11234|11232.5|11233.5|11232|2394
1636713900000|2021-11-12 10:45:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|727
1636714200000|2021-11-12 10:50:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1110
1636714500000|2021-11-12 10:55:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|3197
1636714800000|2021-11-12 11:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|488
1636715100000|2021-11-12 11:05:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|777
1636715400000|2021-11-12 11:10:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|2276
1636715700000|2021-11-12 11:15:00|11233.5|11232|11234|11232|11234|11232.5|11233.5|11232|944
1636716000000|2021-11-12 11:20:00|11233.5|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|2734
1636716300000|2021-11-12 11:25:00|11233.5|11232|11233.5|11232|11234|11232|11233.5|11232|615
1636716600000|2021-11-12 11:30:00|||||||||306
1636716900000|2021-11-12 11:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1598
1636717200000|2021-11-12 11:40:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11232.5|3386
1636717500000|2021-11-12 11:45:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|1625
1636717800000|2021-11-12 11:50:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|3819
1636718100000|2021-11-12 11:55:00|11235|11233.5|11235|11233|11235|11233.5|11234.5|11233|1906
1636718400000|2021-11-12 12:00:00|11234.5|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|391
1636718700000|2021-11-12 12:05:00|11235.5|11233|11235.5|11234|11235.5|11234|11235.5|11233|2965
1636719000000|2021-11-12 12:10:00|11235|11233.5|11236|11234.5|11236|11234.5|11235|11233.5|1853
1636719300000|2021-11-12 12:15:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|1361
1636719600000|2021-11-12 12:20:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1071
1636719900000|2021-11-12 12:25:00||11233.5||11234||11234||11233.5|1214
1636720200000|2021-11-12 12:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|1901
1636720500000|2021-11-12 12:35:00|||||||||2093
1636720800000|2021-11-12 12:40:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|2199
1636721100000|2021-11-12 12:45:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1188
1636721400000|2021-11-12 12:50:00|11235|11233.5|11235.5|11233.5|11235.5|11234|11235|11233.5|3509
1636721700000|2021-11-12 12:55:00|11235|11234|11235.5|11234|11235.5|11234|11235|11233.5|487
1636722000000|2021-11-12 13:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|874
1636722300000|2021-11-12 13:05:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|863
1636722600000|2021-11-12 13:10:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|5302
1636722900000|2021-11-12 13:15:00|11235.5|11234|11235|11233.5|11235.5|11234|11234.5|11233|1307
1636723200000|2021-11-12 13:20:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|6788
1636723500000|2021-11-12 13:25:00|11235|11233.5|11235.5|11234|11235.5|11234|11234.5|11233|2162
1636723800000|2021-11-12 13:30:00|11235|11233.5|11234.5|11233|11235|11234|11234.5|11233|2782
1636724100000|2021-11-12 13:35:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1244
1636724400000|2021-11-12 13:40:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|4875
1636724700000|2021-11-12 13:45:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|2303
1636725000000|2021-11-12 13:50:00|11234.5|11233|11235.5|11234|11236|11234.5|11234.5|11233|861
1636725300000|2021-11-12 13:55:00|||||||||50
1636725600000|2021-11-12 14:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|343
1636725900000|2021-11-12 14:05:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|1217
1636726200000|2021-11-12 14:10:00|11236.5|11235|11238|11236.5|11238|11236.5|11236.5|11235|7847
1636726500000|2021-11-12 14:15:00|11237.5|11236|11237|11235.5|11237.5|11236|11236.5|11235|4885
1636726800000|2021-11-12 14:20:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1745
1636727100000|2021-11-12 14:25:00|11237|11235.5|11236.5|11235|11237.5|11236|11236.5|11235|2186
1636727400000|2021-11-12 14:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11236.5|11235|1446
1636727700000|2021-11-12 14:35:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|2187
1636728000000|2021-11-12 14:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|818
1636728300000|2021-11-12 14:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|882
1636728600000|2021-11-12 14:50:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|753
1636728900000|2021-11-12 14:55:00|11236|11234.5|11236.5|11234.5|11236.5|11235|11236|11234.5|2036
1636729200000|2021-11-12 15:00:00|11237|11235|11237.5|11236|11237.5|11236|11237|11234.5|1689
1636729500000|2021-11-12 15:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|623
1636729800000|2021-11-12 15:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|4344
1636730100000|2021-11-12 15:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1166
1636730400000|2021-11-12 15:20:00|11238.5|11237|11238.5|11236.5|11238.5|11237|11238|11236.5|1727
1636730700000|2021-11-12 15:25:00|11238|11237|11238|11236.5|11238.5|11237|11238|11236.5|1405
1636731000000|2021-11-12 15:30:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|828
1636731300000|2021-11-12 15:35:00|11237.5|11236|11237|11235.5|11238|11236.5|11237|11235.5|5147
1636731600000|2021-11-12 15:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1554
1636731900000|2021-11-12 15:45:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|2863
1636732200000|2021-11-12 15:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|102
1636732500000|2021-11-12 15:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1070
1636732800000|2021-11-12 16:00:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|2481
1636733100000|2021-11-12 16:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1932
1636733400000|2021-11-12 16:10:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|3936
1636733700000|2021-11-12 16:15:00|||||||||412
1636734000000|2021-11-12 16:20:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2116
1636734300000|2021-11-12 16:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|2615
1636734600000|2021-11-12 16:30:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|625
1636734900000|2021-11-12 16:35:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|59
1636735200000|2021-11-12 16:40:00|||||||||675
1636735500000|2021-11-12 16:45:00|||||||||618
1636735800000|2021-11-12 16:50:00|||||||||2929
1636736100000|2021-11-12 16:55:00|||||||||72
1636736400000|2021-11-12 17:00:00|||||||||347
1636736700000|2021-11-12 17:05:00|||||||||4279
1636737000000|2021-11-12 17:10:00|||||||||57
1636737300000|2021-11-12 17:15:00|||||||||56
1636737600000|2021-11-12 17:20:00|||||||||78
1636737900000|2021-11-12 17:25:00|||||||||91
1636738200000|2021-11-12 17:30:00|||||||||348
1636738500000|2021-11-12 17:35:00|||||||||2370
1636738800000|2021-11-12 17:40:00|||||||||159
1636739100000|2021-11-12 17:45:00|||||||||81
1636739400000|2021-11-12 17:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1498
1636739700000|2021-11-12 17:55:00|||||||||1106
1636740000000|2021-11-12 18:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|163
1636740300000|2021-11-12 18:05:00|||||||||36
1636740600000|2021-11-12 18:10:00|||||||||16
1636743000000|2021-11-12 18:50:00|||||||||31
1636743900000|2021-11-12 19:05:00|||||||||5
1636745400000|2021-11-12 19:30:00|||||||||5
1636747200000|2021-11-12 20:00:00|||||||||7
1636747500000|2021-11-12 20:05:00|||||||||7
1636747800000|2021-11-12 20:10:00|||||||||89
1636748700000|2021-11-12 20:25:00|||||||||6
1636749000000|2021-11-12 20:30:00|||||||||102
1636749300000|2021-11-12 20:35:00|||||||||150
1636749900000|2021-11-12 20:45:00|||||||||131
1636750200000|2021-11-12 20:50:00|||||||||233
1636750500000|2021-11-12 20:55:00|||||||||878
1636935300000|2021-11-15 00:15:00||11237||11237||11237||11237|11
1636935600000|2021-11-15 00:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|76
1636935900000|2021-11-15 00:25:00|11238.5||11238||11238.5||11238||75
1636936200000|2021-11-15 00:30:00|11238.5||11238||11238.5||11238||0
1636936800000|2021-11-15 00:40:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|202
1636938000000|2021-11-15 01:00:00|11238.5||11238.5||11238.5||11238.5||162
1636938300000|2021-11-15 01:05:00|11238||11238||11238.5||11238||28
1636938600000|2021-11-15 01:10:00|11238.5||11238||11238.5||11238||27
1636938900000|2021-11-15 01:15:00|11238.5||11238.5||11238.5||11238||70
1636939200000|2021-11-15 01:20:00|11238||11238||11238||11238||0
1636939500000|2021-11-15 01:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|62
1636939800000|2021-11-15 01:30:00||11236.5||11237||11237||11236.5|0
1636945800000|2021-11-15 03:10:00|||||||||2
1636948800000|2021-11-15 04:00:00|||||||||1
1636952100000|2021-11-15 04:55:00|11238|11236.5|11238.5|11236.5|11238.5|11236.5|11238|11236.5|547
1636952400000|2021-11-15 05:00:00|11238||11238||11238||11238||0
1636952700000|2021-11-15 05:05:00|11238.5||11238||11238.5||11238||0
1636953000000|2021-11-15 05:10:00|11238.5||11238.5||11238.5||11238||0
1636953300000|2021-11-15 05:15:00|11238||11238||11238.5||11238||9
1636953900000|2021-11-15 05:25:00|11238.5||11238.5||11238.5||11238.5||0
1636954200000|2021-11-15 05:30:00|11238||11238||11238.5||11238||0
1636954500000|2021-11-15 05:35:00|11238.5||11238.5||11238.5||11238||109
1636954800000|2021-11-15 05:40:00|11238||11238||11238.5||11238||80
1636955100000|2021-11-15 05:45:00|11238.5||11238||11238.5||11238||2
1636955400000|2021-11-15 05:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|48
1636955700000|2021-11-15 05:55:00|||||||||12
1636958400000|2021-11-15 06:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|158
1636959300000|2021-11-15 06:55:00|||||||||9
1636959600000|2021-11-15 07:00:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|1210
1636959900000|2021-11-15 07:05:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|506
1636960200000|2021-11-15 07:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|543
1636960500000|2021-11-15 07:15:00|||||||||239
1636960800000|2021-11-15 07:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|376
1636961100000|2021-11-15 07:25:00|||||||||110
1636961400000|2021-11-15 07:30:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|943
1636961700000|2021-11-15 07:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|683
1636962000000|2021-11-15 07:40:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|191
1636962300000|2021-11-15 07:45:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|276
1636962600000|2021-11-15 07:50:00|11240|11238.5|11241.5|11240|11241.5|11240|11240|11238.5|4037
1636962900000|2021-11-15 07:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|1342
1636963200000|2021-11-15 08:00:00|11240.5|11239|11239.5|11238|11240.5|11239.5|11239|11237.5|1240
1636963500000|2021-11-15 08:05:00|11240|11238.5|11239|11237.5|11240|11238.5|11239|11237.5|746
1636963800000|2021-11-15 08:10:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|1107
1636964100000|2021-11-15 08:15:00|11239|11237.5|11239|11237.5|11239.5|11238|11239|11237.5|1973
1636964400000|2021-11-15 08:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|2617
1636964700000|2021-11-15 08:25:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2785
1636965000000|2021-11-15 08:30:00|11238|11236.5|11237|11235.5|11238|11236.5|11237|11235.5|1967
1636965300000|2021-11-15 08:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|3671
1636965600000|2021-11-15 08:40:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|3764
1636965900000|2021-11-15 08:45:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|3140
1636966200000|2021-11-15 08:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1351
1636966500000|2021-11-15 08:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1461
1636966800000|2021-11-15 09:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|3924
1636967100000|2021-11-15 09:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|663
1636967400000|2021-11-15 09:10:00|||||||||811
1636967700000|2021-11-15 09:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|3245
1636968000000|2021-11-15 09:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1450
1636968300000|2021-11-15 09:25:00|||||||||1440
1636968600000|2021-11-15 09:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|756
1636968900000|2021-11-15 09:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|299
1636969200000|2021-11-15 09:40:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1716
1636969500000|2021-11-15 09:45:00|||||||||330
1636969800000|2021-11-15 09:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|175
1636970100000|2021-11-15 09:55:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|1385
1636970400000|2021-11-15 10:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|768
1636970700000|2021-11-15 10:05:00|||||||||325
1636971000000|2021-11-15 10:10:00|||||||||531
1636971300000|2021-11-15 10:15:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2184
1636971600000|2021-11-15 10:20:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2994
1636971900000|2021-11-15 10:25:00|||||||||130
1636972200000|2021-11-15 10:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|920
1636972500000|2021-11-15 10:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|509
1636972800000|2021-11-15 10:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|809
1636973100000|2021-11-15 10:45:00|11236.5|11235|11236.5|11235|11237|11235.5|11236|11234.5|2518
1636973400000|2021-11-15 10:50:00|||||||||99
1636973700000|2021-11-15 10:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|166
1636974000000|2021-11-15 11:00:00|11236.5|11235|11235|11233.5|11236.5|11235|11235|11233.5|3540
1636974300000|2021-11-15 11:05:00|11235.5|11234|11235.5|11234|11236|11234.5|11235|11234|930
1636974600000|2021-11-15 11:10:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|2419
1636974900000|2021-11-15 11:15:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1674
1636975200000|2021-11-15 11:20:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|2077
1636975500000|2021-11-15 11:25:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|8035
1636975800000|2021-11-15 11:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1335
1636976100000|2021-11-15 11:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|2730
1636976400000|2021-11-15 11:40:00|||||||||459
1636976700000|2021-11-15 11:45:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|3205
1636977000000|2021-11-15 11:50:00|11235.5|11234|11236.5|11235|11236.5|11235|11235.5|11234|1434
1636977300000|2021-11-15 11:55:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|139
1636977600000|2021-11-15 12:00:00|11236|11234.5|11236|11234.5|11236|11235|11236|11234.5|466
1636977900000|2021-11-15 12:05:00|||||||||528
1636978200000|2021-11-15 12:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|710
1636978500000|2021-11-15 12:15:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|250
1636978800000|2021-11-15 12:20:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|414
1636979100000|2021-11-15 12:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|173
1636979400000|2021-11-15 12:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|726
1636979700000|2021-11-15 12:35:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|872
1636980000000|2021-11-15 12:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1114
1636980300000|2021-11-15 12:45:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|971
1636980600000|2021-11-15 12:50:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|837
1636980900000|2021-11-15 12:55:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|341
1636981200000|2021-11-15 13:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|609
1636981500000|2021-11-15 13:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|99
1636981800000|2021-11-15 13:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1600
1636982100000|2021-11-15 13:15:00|||||||||509
1636982400000|2021-11-15 13:20:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|2802
1636982700000|2021-11-15 13:25:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|679
1636983000000|2021-11-15 13:30:00|11237|11235.5|11236.5|11235|11237.5|11236|11236.5|11235|3894
1636983300000|2021-11-15 13:35:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1113
1636983600000|2021-11-15 13:40:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1022
1636983900000|2021-11-15 13:45:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|963
1636984200000|2021-11-15 13:50:00|11235.5|11234|11234.5|11233|11235.5|11234|11234.5|11233|4806
1636984500000|2021-11-15 13:55:00|||||||||2338
1636984800000|2021-11-15 14:00:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|3727
1636985100000|2021-11-15 14:05:00|11235|11233.5|11234|11232.5|11235|11233.5|11234|11232.5|2532
1636985400000|2021-11-15 14:10:00|11234.5|11233|11234.5|11233|11234.5|11233|11234|11232.5|927
1636985700000|2021-11-15 14:15:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|1993
1636986000000|2021-11-15 14:20:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|991
1636986300000|2021-11-15 14:25:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|1629
1636986600000|2021-11-15 14:30:00|11233.5|11232|11233|11231.5|11233.5|11232|11233|11231.5|1445
1636986900000|2021-11-15 14:35:00|11232.5|11231|11233|11231.5|11233|11231.5|11232.5|11231|379
1636987200000|2021-11-15 14:40:00|11232.5|11231|11232.5|11231|11233|11231.5|11232.5|11231|3393
1636987500000|2021-11-15 14:45:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|1690
1636987800000|2021-11-15 14:50:00|11233.5|11232|11233.5|11231.5|11233.5|11232|11233|11231.5|2750
1636988100000|2021-11-15 14:55:00|11233|11232|11232.5|11231|11233.5|11232|11232.5|11231|1840
1636988400000|2021-11-15 15:00:00|11232|11230.5|11232|11230.5|11232.5|11231|11232|11230.5|2705
1636988700000|2021-11-15 15:05:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1037
1636989000000|2021-11-15 15:10:00|||||||||158
1636989300000|2021-11-15 15:15:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11230.5|5246
1636989600000|2021-11-15 15:20:00|11233|11231.5|11233|11231.5|11233|11231.5|11233|11231.5|2456
1636989900000|2021-11-15 15:25:00|||||||||556
1636990200000|2021-11-15 15:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|1208
1636990500000|2021-11-15 15:35:00|||||||||2056
1636990800000|2021-11-15 15:40:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|4218
1636991100000|2021-11-15 15:45:00|||||||||116
1636991400000|2021-11-15 15:50:00|11233.5|11232|11233.5|11232|11233.5|11232|11233.5|11232|1070
1636991700000|2021-11-15 15:55:00|11234||11233.5||11234||11233.5||493
1636992000000|2021-11-15 16:00:00|||||||||666
1636992300000|2021-11-15 16:05:00|||||||||547
1636992600000|2021-11-15 16:10:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232.5|1481
1636992900000|2021-11-15 16:15:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|2939
1636993200000|2021-11-15 16:20:00|11234.5|11233|11234.5|11233|11234.5|11233|11234|11232.5|889
1636993500000|2021-11-15 16:25:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|1441
1636993800000|2021-11-15 16:30:00|||||||||956
1636994100000|2021-11-15 16:35:00|11234.5|11233|11233|11231.5|11235|11233.5|11233|11231.5|4538
1636994400000|2021-11-15 16:40:00|11232.5|11231|11228.5|11227|11233|11231|11228|11226.5|12666
1636994700000|2021-11-15 16:45:00|11228|11226.5|11229|11227.5|11229|11227.5|11228|11226.5|8215
1636995000000|2021-11-15 16:50:00|11228.5|11227|11227.5|11226|11229|11227.5|11227.5|11226|9299
1636995300000|2021-11-15 16:55:00|11228|11226.5|11227.5|11226|11228|11226.5|11227.5|11226|2368
1636995600000|2021-11-15 17:00:00|11228|11226.5|11230|11228.5|11230|11228.5|11228|11226.5|9785
1636995900000|2021-11-15 17:05:00|11229.5|11228|11229|11227.5|11229.5|11228|11229|11227.5|5441
1636996200000|2021-11-15 17:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|789
1636996500000|2021-11-15 17:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1280
1636996800000|2021-11-15 17:20:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|280
1636997100000|2021-11-15 17:25:00|11229.5|11228|11229.5|11228|11229.5|11228|11229|11227.5|813
1636997400000|2021-11-15 17:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|508
1636997700000|2021-11-15 17:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|4473
1636998000000|2021-11-15 17:40:00|||||||||13
1636998300000|2021-11-15 17:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|3903
1636998600000|2021-11-15 17:50:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|1356
1636998900000|2021-11-15 17:55:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|3040
1636999500000|2021-11-15 18:05:00|||||||||31
1636999800000|2021-11-15 18:10:00|||||||||27
1637000100000|2021-11-15 18:15:00|||||||||10
1637000400000|2021-11-15 18:20:00|||||||||2
1637000700000|2021-11-15 18:25:00|||||||||77
1637001000000|2021-11-15 18:30:00|||||||||1018
1637001300000|2021-11-15 18:35:00|||||||||2
1637001600000|2021-11-15 18:40:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|530
1637002200000|2021-11-15 18:50:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|481
1637002500000|2021-11-15 18:55:00|||||||||2
1637003100000|2021-11-15 19:05:00|||||||||2
1637003400000|2021-11-15 19:10:00|||||||||2
1637004000000|2021-11-15 19:20:00|||||||||386
1637004600000|2021-11-15 19:30:00|||||||||2
1637004900000|2021-11-15 19:35:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|277
1637005800000|2021-11-15 19:50:00|||||||||2
1637006400000|2021-11-15 20:00:00|||||||||2
1637006700000|2021-11-15 20:05:00|||||||||15
1637007000000|2021-11-15 20:10:00|||||||||8
1637007300000|2021-11-15 20:15:00|||||||||2
1637007600000|2021-11-15 20:20:00|||||||||10
1637007900000|2021-11-15 20:25:00|||||||||2
1637008200000|2021-11-15 20:30:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|172
1637008800000|2021-11-15 20:40:00|||||||||14
1637009100000|2021-11-15 20:45:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|252
1637009400000|2021-11-15 20:50:00|||||||||25
1637009700000|2021-11-15 20:55:00|||||||||55
1637021700000|2021-11-16 00:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|106
1637022000000|2021-11-16 00:20:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|11
1637022300000|2021-11-16 00:25:00|11228.5|11227|11228.5|11226.5|11228.5|11227|11228.5|11226.5|61
1637022600000|2021-11-16 00:30:00|11228|11227|11228|11226.5|11228|11227|11228|11226.5|2
1637022900000|2021-11-16 00:35:00|11228.5|11227|11228.5|11227|11229|11227.5|11228.5|11226.5|353
1637023500000|2021-11-16 00:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|66
1637023800000|2021-11-16 00:50:00||11227||11227.5||11227.5||11227|0
1637024400000|2021-11-16 01:00:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|6
1637024700000|2021-11-16 01:05:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|11
1637025300000|2021-11-16 01:15:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|21
1637025600000|2021-11-16 01:20:00||11226.5||11226.5||11226.5||11226.5|13
1637025900000|2021-11-16 01:25:00||11227||11226.5||11227||11226.5|0
1637026200000|2021-11-16 01:30:00|11228|11227|11228|11226|11228|11227|11228|11226|5
1637026500000|2021-11-16 01:35:00|11228.5|11226.5|11228|11226.5|11228.5|11226.5|11228|11226.5|1
1637028600000|2021-11-16 02:10:00||11226||11226||11226.5||11226|0
1637028900000|2021-11-16 02:15:00||11226.5||11226||11226.5||11226|0
1637029200000|2021-11-16 02:20:00||11226.5||11226.5||11226.5||11226.5|0
1637029500000|2021-11-16 02:25:00|||||||||5
1637030700000|2021-11-16 02:45:00|11227.5|11226|11227.5|11226|11227.5|11226|11227.5|11226|19
1637031300000|2021-11-16 02:55:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|544
1637032500000|2021-11-16 03:15:00|||||||||1
1637041500000|2021-11-16 05:45:00|||||||||5
1637043000000|2021-11-16 06:10:00|||||||||1
1637043600000|2021-11-16 06:20:00|||||||||49
1637044200000|2021-11-16 06:30:00|||||||||1
1637045100000|2021-11-16 06:45:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|244
1637045400000|2021-11-16 06:50:00|||||||||1
1637045700000|2021-11-16 06:55:00|||||||||10
1637046000000|2021-11-16 07:00:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|659
1637046300000|2021-11-16 07:05:00|||||||||628
1637046600000|2021-11-16 07:10:00|||||||||139
1637046900000|2021-11-16 07:15:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|899
1637047200000|2021-11-16 07:20:00|||||||||159
1637047500000|2021-11-16 07:25:00|||||||||126
1637047800000|2021-11-16 07:30:00|11229|11227.5|11228|11226.5|11229|11227.5|11228|11226.5|1238
1637048100000|2021-11-16 07:35:00|11228.5|11227|11228.5|11227|11229|11227.5|11228|11226.5|2899
1637048400000|2021-11-16 07:40:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|330
1637048700000|2021-11-16 07:45:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|887
1637049000000|2021-11-16 07:50:00|11229|11227.5|11228.5|11227|11229|11227.5|11228.5|11227|1257
1637049300000|2021-11-16 07:55:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|1310
1637049600000|2021-11-16 08:00:00|11228|11226.5|11228|11226.5|11228|11226.5|11228|11226.5|2011
1637049900000|2021-11-16 08:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228|11226.5|2166
1637050200000|2021-11-16 08:10:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|4034
1637050500000|2021-11-16 08:15:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|3056
1637050800000|2021-11-16 08:20:00|11230|11228.5|11229.5|11228|11230.5|11229|11229.5|11228|2242
1637051100000|2021-11-16 08:25:00|11229|11227.5|11228.5|11227|11229.5|11228|11228.5|11227|832
1637051400000|2021-11-16 08:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|739
1637051700000|2021-11-16 08:35:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|189
1637052000000|2021-11-16 08:40:00|11229|11227.5|11229.5|11228|11229.5|11228|11228.5|11227|2133
1637052300000|2021-11-16 08:45:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|625
1637052600000|2021-11-16 08:50:00|||||||||189
1637052900000|2021-11-16 08:55:00|||||||||3397
1637053200000|2021-11-16 09:00:00|||||||||586
1637053500000|2021-11-16 09:05:00|||||||||374
1637053800000|2021-11-16 09:10:00|11230|11228.5|11230|11228.5|11230.5|11229|11230|11228.5|5230
1637054100000|2021-11-16 09:15:00|11230.5|11229|11229.5|11228|11230.5|11229|11229.5|11228|3030
1637054400000|2021-11-16 09:20:00|||||||||656
1637054700000|2021-11-16 09:25:00|11229|11227.5|11229.5|11228|11229.5|11228|11229|11227.5|3116
1637055000000|2021-11-16 09:30:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|1176
1637055300000|2021-11-16 09:35:00|||||||||1455
1637055600000|2021-11-16 09:40:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|1345
1637055900000|2021-11-16 09:45:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|2113
1637056200000|2021-11-16 09:50:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|2877
1637056500000|2021-11-16 09:55:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1864
1637056800000|2021-11-16 10:00:00||11228||11228.5||11228.5||11228|1064
1637057100000|2021-11-16 10:05:00|||||||||233
1637057400000|2021-11-16 10:10:00||11228||11228.5||11228.5||11228|63
1637057700000|2021-11-16 10:15:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11229|2169
1637058000000|2021-11-16 10:20:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1260
1637058300000|2021-11-16 10:25:00|||||||||2842
1637058600000|2021-11-16 10:30:00|||||||||198
1637058900000|2021-11-16 10:35:00|||||||||117
1637059200000|2021-11-16 10:40:00|11231|11229.5|11231.5|11230|11231.5|11230|11231|11229.5|3434
1637059500000|2021-11-16 10:45:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|855
1637059800000|2021-11-16 10:50:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|383
1637060100000|2021-11-16 10:55:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|828
1637060400000|2021-11-16 11:00:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|631
1637060700000|2021-11-16 11:05:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|888
1637061000000|2021-11-16 11:10:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|908
1637061300000|2021-11-16 11:15:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1516
1637061600000|2021-11-16 11:20:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|1096
1637061900000|2021-11-16 11:25:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|343
1637062200000|2021-11-16 11:30:00|||||||||512
1637062500000|2021-11-16 11:35:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11230.5|22753
1637062800000|2021-11-16 11:40:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|1426
1637063100000|2021-11-16 11:45:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|1446
1637063400000|2021-11-16 11:50:00|||||||||253
1637063700000|2021-11-16 11:55:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|5315
1637064000000|2021-11-16 12:00:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|3825
1637064300000|2021-11-16 12:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1570
1637064600000|2021-11-16 12:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|2409
1637064900000|2021-11-16 12:15:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|6307
1637065200000|2021-11-16 12:20:00|11235|11233.5|11234.5|11233|11235|11233.5|11234|11232.5|3579
1637065500000|2021-11-16 12:25:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|5603
1637065800000|2021-11-16 12:30:00|11234|11232.5|11234|11232.5|11234|11233|11234|11232.5|3044
1637066100000|2021-11-16 12:35:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|890
1637066400000|2021-11-16 12:40:00|11234.5|11233|11234|11232.5|11234.5|11233|11234|11232.5|1682
1637066700000|2021-11-16 12:45:00|||||||||393
1637067000000|2021-11-16 12:50:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|1939
1637067300000|2021-11-16 12:55:00|11233.5|11232|11234|11232.5|11234.5|11233|11233.5|11232|1979
1637067600000|2021-11-16 13:00:00|11233.5|11232|11234|11232|11234|11232|11233.5|11232|848
1637067900000|2021-11-16 13:05:00|11234.5|11232.5|11234.5|11233|11234.5|11233|11234.5|11232|1892
1637068200000|2021-11-16 13:10:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|1146
1637068500000|2021-11-16 13:15:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|3180
1637068800000|2021-11-16 13:20:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|539
1637069100000|2021-11-16 13:25:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|2024
1637069400000|2021-11-16 13:30:00|11235.5|11233|11234|11232.5|11235.5|11233|11234|11232.5|1537
1637069700000|2021-11-16 13:35:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1249
1637070000000|2021-11-16 13:40:00|11234.5|11233|11234.5|11233|11235|11233.5|11234|11232.5|1948
1637070300000|2021-11-16 13:45:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|2235
1637070600000|2021-11-16 13:50:00|||||||||144
1637070900000|2021-11-16 13:55:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|2911
1637071200000|2021-11-16 14:00:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|5162
1637071500000|2021-11-16 14:05:00|11234.5|11233|11235.5|11234|11235.5|11234|11234.5|11233|2654
1637071800000|2021-11-16 14:10:00|11235|11233.5|11235.5|11233.5|11235.5|11234|11235|11233.5|2301
1637072100000|2021-11-16 14:15:00|11235|11234|11235.5|11234|11235.5|11234|11235|11233.5|2488
1637072400000|2021-11-16 14:20:00|||||||||979
1637072700000|2021-11-16 14:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|4827
1637073000000|2021-11-16 14:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1226
1637073300000|2021-11-16 14:35:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1246
1637073600000|2021-11-16 14:40:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2415
1637073900000|2021-11-16 14:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|3674
1637074200000|2021-11-16 14:50:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|3894
1637074500000|2021-11-16 14:55:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|793
1637074800000|2021-11-16 15:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|564
1637075100000|2021-11-16 15:05:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|1432
1637075400000|2021-11-16 15:10:00|11236|11234.5|11236.5|11235|11237|11235.5|11235.5|11234|2324
1637075700000|2021-11-16 15:15:00|11237|11234.5|11237|11235.5|11237|11235.5|11236.5|11234.5|1578
1637076000000|2021-11-16 15:20:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1294
1637076300000|2021-11-16 15:25:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|524
1637076600000|2021-11-16 15:30:00|||||||||458
1637076900000|2021-11-16 15:35:00|||||||||819
1637077200000|2021-11-16 15:40:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2483
1637077500000|2021-11-16 15:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1099
1637077800000|2021-11-16 15:50:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1385
1637078100000|2021-11-16 15:55:00|||||||||745
1637078400000|2021-11-16 16:00:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|708
1637078700000|2021-11-16 16:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1458
1637079000000|2021-11-16 16:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1243
1637079300000|2021-11-16 16:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1778
1637079600000|2021-11-16 16:20:00|||||||||910
1637079900000|2021-11-16 16:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|981
1637080200000|2021-11-16 16:30:00|||||||||912
1637080500000|2021-11-16 16:35:00|||||||||366
1637080800000|2021-11-16 16:40:00|||||||||1161
1637081100000|2021-11-16 16:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|582
1637081400000|2021-11-16 16:50:00|||||||||32
1637081700000|2021-11-16 16:55:00|||||||||192
1637082000000|2021-11-16 17:00:00|||||||||26
1637082300000|2021-11-16 17:05:00|||||||||50
1637082600000|2021-11-16 17:10:00|||||||||67
1637082900000|2021-11-16 17:15:00|||||||||20
1637083200000|2021-11-16 17:20:00|||||||||2
1637083500000|2021-11-16 17:25:00|||||||||32
1637083800000|2021-11-16 17:30:00|||||||||226
1637084100000|2021-11-16 17:35:00|||||||||17
1637084400000|2021-11-16 17:40:00|||||||||44
1637084700000|2021-11-16 17:45:00|||||||||13
1637085000000|2021-11-16 17:50:00|||||||||245
1637085300000|2021-11-16 17:55:00|||||||||127
1637085600000|2021-11-16 18:00:00|||||||||45
1637085900000|2021-11-16 18:05:00|||||||||6
1637086200000|2021-11-16 18:10:00|||||||||81
1637086500000|2021-11-16 18:15:00|||||||||51
1637086800000|2021-11-16 18:20:00|||||||||5
1637087100000|2021-11-16 18:25:00|||||||||33
1637087400000|2021-11-16 18:30:00|||||||||27
1637087700000|2021-11-16 18:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|361
1637088300000|2021-11-16 18:45:00|||||||||1
1637088600000|2021-11-16 18:50:00|||||||||1
1637090400000|2021-11-16 19:20:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|644
1637090700000|2021-11-16 19:25:00|||||||||26
1637091000000|2021-11-16 19:30:00|||||||||1
1637091600000|2021-11-16 19:40:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|128
1637092500000|2021-11-16 19:55:00|||||||||1
1637092800000|2021-11-16 20:00:00|||||||||4
1637093400000|2021-11-16 20:10:00|||||||||8
1637093700000|2021-11-16 20:15:00|||||||||1
1637094300000|2021-11-16 20:25:00|||||||||12
1637094600000|2021-11-16 20:30:00|||||||||56
1637094900000|2021-11-16 20:35:00|||||||||120
1637095200000|2021-11-16 20:40:00|||||||||2
1637095800000|2021-11-16 20:50:00|||||||||291
1637096100000|2021-11-16 20:55:00||11234.5||11234.5||11234.5||11234.5|182
1637108100000|2021-11-17 00:15:00|11236|11234|11236|11234|11236|11234|11236|11234|13
1637108400000|2021-11-17 00:20:00||11234.5||11234.5||11234.5||11234.5|0
1637109000000|2021-11-17 00:30:00||11234||11234.5||11234.5||11234|59
1637110500000|2021-11-17 00:55:00|||||||||12
1637111400000|2021-11-17 01:10:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|15
1637111700000|2021-11-17 01:15:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|68
1637112000000|2021-11-17 01:20:00|11237.5|11235|11237|11235.5|11237.5|11235.5|11237|11235|53
1637112900000|2021-11-17 01:35:00|||||||||6
1637114100000|2021-11-17 01:55:00||11235||11235||11235||11235|19
1637114400000|2021-11-17 02:00:00|11236.5||11236.5||11236.5||11236.5||0
1637114700000|2021-11-17 02:05:00|||||||||66
1637115000000|2021-11-17 02:10:00||11234.5||11235||11235||11234.5|1
1637115300000|2021-11-17 02:15:00||11234.5||11235||11235||11234.5|0
1637116500000|2021-11-17 02:35:00|||||||||26
1637118000000|2021-11-17 03:00:00|||||||||2
1637126700000|2021-11-17 05:25:00|||||||||4
1637128200000|2021-11-17 05:50:00|||||||||56
1637128500000|2021-11-17 05:55:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|23
1637128800000|2021-11-17 06:00:00|11237||11237||11237||11236.5||67
1637129100000|2021-11-17 06:05:00||11235.5||11235.5||11235.5||11235.5|9
1637130300000|2021-11-17 06:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|37
1637130600000|2021-11-17 06:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|51
1637131800000|2021-11-17 06:50:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|98
1637132100000|2021-11-17 06:55:00|||||||||1
1637132400000|2021-11-17 07:00:00|||||||||106
1637132700000|2021-11-17 07:05:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1259
1637133000000|2021-11-17 07:10:00|11237|11235.5|11236.5|11235|11237|11236|11236.5|11235|384
1637133300000|2021-11-17 07:15:00|||||||||155
1637133600000|2021-11-17 07:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|210
1637133900000|2021-11-17 07:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|1063
1637134200000|2021-11-17 07:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1177
1637134500000|2021-11-17 07:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|217
1637134800000|2021-11-17 07:40:00|11236.5|11235|11235.5|11234|11236.5|11235|11235.5|11234|1109
1637135100000|2021-11-17 07:45:00|||||||||473
1637135400000|2021-11-17 07:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|2586
1637135700000|2021-11-17 07:55:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1175
1637136000000|2021-11-17 08:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1230
1637136300000|2021-11-17 08:05:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|723
1637136600000|2021-11-17 08:10:00|||||||||729
1637136900000|2021-11-17 08:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1061
1637137200000|2021-11-17 08:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1349
1637137500000|2021-11-17 08:25:00|11236.5|11235|11237|11235.5|11237.5|11236|11236.5|11235|1489
1637137800000|2021-11-17 08:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1744
1637138100000|2021-11-17 08:35:00||11235.5||11236||11236||11235.5|881
1637138400000|2021-11-17 08:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|3941
1637138700000|2021-11-17 08:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|3032
1637139000000|2021-11-17 08:50:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|3485
1637139300000|2021-11-17 08:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1874
1637139600000|2021-11-17 09:00:00|||||||||1658
1637139900000|2021-11-17 09:05:00|11237.5|11236|11237.5|11236|11238|11236.5|11237|11235.5|3371
1637140200000|2021-11-17 09:10:00|||||||||51
1637140500000|2021-11-17 09:15:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1303
1637140800000|2021-11-17 09:20:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|4509
1637141100000|2021-11-17 09:25:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1461
1637141400000|2021-11-17 09:30:00|11237.5|11236|11236|11234.5|11237.5|11236|11236|11234.5|5626
1637141700000|2021-11-17 09:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3924
1637142000000|2021-11-17 09:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|809
1637142300000|2021-11-17 09:45:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2178
1637142600000|2021-11-17 09:50:00|11236|11234.5|11236.5|11235|11237|11235.5|11236|11234.5|1778
1637142900000|2021-11-17 09:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|983
1637143200000|2021-11-17 10:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|673
1637143500000|2021-11-17 10:05:00|||||||||275
1637143800000|2021-11-17 10:10:00|||||||||807
1637144100000|2021-11-17 10:15:00|11237|11235.5|11237|11235|11237|11235.5|11236.5|11235|2358
1637144400000|2021-11-17 10:20:00|11236.5|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|166
1637144700000|2021-11-17 10:25:00|||||||||200
1637145000000|2021-11-17 10:30:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|3503
1637145300000|2021-11-17 10:35:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|235
1637145600000|2021-11-17 10:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235|929
1637145900000|2021-11-17 10:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1259
1637146200000|2021-11-17 10:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|2817
1637146500000|2021-11-17 10:55:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|7200
1637146800000|2021-11-17 11:00:00|||||||||788
1637147100000|2021-11-17 11:05:00|||||||||179
1637147400000|2021-11-17 11:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|11666
1637147700000|2021-11-17 11:15:00|||||||||1137
1637148000000|2021-11-17 11:20:00|||||||||258
1637148300000|2021-11-17 11:25:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|2427
1637148600000|2021-11-17 11:30:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|752
1637148900000|2021-11-17 11:35:00|||||||||325
1637149200000|2021-11-17 11:40:00|||||||||89
1637149500000|2021-11-17 11:45:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|227
1637149800000|2021-11-17 11:50:00|||||||||888
1637150100000|2021-11-17 11:55:00|||||||||1079
1637150400000|2021-11-17 12:00:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|449
1637150700000|2021-11-17 12:05:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|1836
1637151000000|2021-11-17 12:10:00|||||||||1268
1637151300000|2021-11-17 12:15:00|||||||||3173
1637151600000|2021-11-17 12:20:00|||||||||1306
1637151900000|2021-11-17 12:25:00|||||||||152
1637152200000|2021-11-17 12:30:00|||||||||369
1637152500000|2021-11-17 12:35:00|||||||||905
1637152800000|2021-11-17 12:40:00|||||||||643
1637153100000|2021-11-17 12:45:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|2287
1637153400000|2021-11-17 12:50:00|||||||||51
1637153700000|2021-11-17 12:55:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|3619
1637154000000|2021-11-17 13:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1101
1637154300000|2021-11-17 13:05:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|238
1637154600000|2021-11-17 13:10:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1863
1637154900000|2021-11-17 13:15:00|||||||||1232
1637155200000|2021-11-17 13:20:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|398
1637155500000|2021-11-17 13:25:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1072
1637155800000|2021-11-17 13:30:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233|1112
1637156100000|2021-11-17 13:35:00||11233||11233.5||11233.5||11233|224
1637156400000|2021-11-17 13:40:00||11233||11233.5||11233.5||11233|604
1637156700000|2021-11-17 13:45:00|||||||||1288
1637157000000|2021-11-17 13:50:00||11233||11233.5||11233.5||11233|423
1637157300000|2021-11-17 13:55:00|11234.5|11233|11235|11233.5|11235.5|11234|11234.5|11233|563
1637157600000|2021-11-17 14:00:00|||||||||2026
1637157900000|2021-11-17 14:05:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1984
1637158200000|2021-11-17 14:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|4048
1637158500000|2021-11-17 14:15:00|||||||||1940
1637158800000|2021-11-17 14:20:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|2874
1637159100000|2021-11-17 14:25:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1648
1637159400000|2021-11-17 14:30:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|561
1637159700000|2021-11-17 14:35:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1281
1637160000000|2021-11-17 14:40:00|11234.5|11233|11235|11233|11235|11233.5|11234.5|11233|881
1637160300000|2021-11-17 14:45:00|11234.5|11233.5|11234.5|11233|11234.5|11233.5|11234.5|11233|634
1637160600000|2021-11-17 14:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11234.5|11233|1103
1637160900000|2021-11-17 14:55:00|||||||||522
1637161200000|2021-11-17 15:00:00|||||||||587
1637161500000|2021-11-17 15:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|4098
1637161800000|2021-11-17 15:10:00|||||||||317
1637162100000|2021-11-17 15:15:00|||||||||326
1637162400000|2021-11-17 15:20:00|||||||||205
1637162700000|2021-11-17 15:25:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1792
1637163000000|2021-11-17 15:30:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|2149
1637163300000|2021-11-17 15:35:00|||||||||756
1637163600000|2021-11-17 15:40:00|||||||||104
1637163900000|2021-11-17 15:45:00|||||||||239
1637164200000|2021-11-17 15:50:00|||||||||326
1637164500000|2021-11-17 15:55:00|||||||||1001
1637164800000|2021-11-17 16:00:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|1600
1637165100000|2021-11-17 16:05:00|||||||||1506
1637165400000|2021-11-17 16:10:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|5744
1637165700000|2021-11-17 16:15:00|||||||||4999
1637166000000|2021-11-17 16:20:00|||||||||3925
1637166300000|2021-11-17 16:25:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|1546
1637166600000|2021-11-17 16:30:00|||||||||6300
1637166900000|2021-11-17 16:35:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|1546
1637167200000|2021-11-17 16:40:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|2226
1637167500000|2021-11-17 16:45:00|||||||||1879
1637167800000|2021-11-17 16:50:00|||||||||2645
1637168100000|2021-11-17 16:55:00|||||||||1061
1637168400000|2021-11-17 17:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1440
1637168700000|2021-11-17 17:05:00|||||||||275
1637169000000|2021-11-17 17:10:00|||||||||52
1637169300000|2021-11-17 17:15:00|||||||||6
1637169600000|2021-11-17 17:20:00|||||||||7
1637169900000|2021-11-17 17:25:00|||||||||31
1637170200000|2021-11-17 17:30:00|||||||||54
1637170500000|2021-11-17 17:35:00|||||||||2015
1637170800000|2021-11-17 17:40:00|||||||||1436
1637171100000|2021-11-17 17:45:00|||||||||34
1637171400000|2021-11-17 17:50:00|||||||||67
1637171700000|2021-11-17 17:55:00|||||||||60
1637172000000|2021-11-17 18:00:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2418
1637172300000|2021-11-17 18:05:00|||||||||112
1637172600000|2021-11-17 18:10:00|||||||||2
1637172900000|2021-11-17 18:15:00|||||||||1
1637173500000|2021-11-17 18:25:00|||||||||1
1637173800000|2021-11-17 18:30:00|||||||||1
1637174400000|2021-11-17 18:40:00|||||||||603
1637174700000|2021-11-17 18:45:00|||||||||2
1637175000000|2021-11-17 18:50:00|||||||||1
1637175300000|2021-11-17 18:55:00|||||||||1
1637175600000|2021-11-17 19:00:00|||||||||27
1637175900000|2021-11-17 19:05:00|||||||||32
1637176200000|2021-11-17 19:10:00|||||||||3
1637176800000|2021-11-17 19:20:00|||||||||1
1637177100000|2021-11-17 19:25:00|||||||||8
1637177400000|2021-11-17 19:30:00|||||||||16
1637177700000|2021-11-17 19:35:00|||||||||9
1637178000000|2021-11-17 19:40:00|||||||||4
1637178300000|2021-11-17 19:45:00|||||||||1
1637178600000|2021-11-17 19:50:00|||||||||1
1637178900000|2021-11-17 19:55:00|||||||||2
1637179200000|2021-11-17 20:00:00|||||||||5
1637179500000|2021-11-17 20:05:00|||||||||2
1637179800000|2021-11-17 20:10:00|||||||||5
1637180100000|2021-11-17 20:15:00|||||||||2
1637180400000|2021-11-17 20:20:00|||||||||2
1637180700000|2021-11-17 20:25:00|||||||||4
1637181000000|2021-11-17 20:30:00|||||||||2
1637181300000|2021-11-17 20:35:00|||||||||4
1637181600000|2021-11-17 20:40:00|||||||||57
1637181900000|2021-11-17 20:45:00|||||||||1
1637182200000|2021-11-17 20:50:00|||||||||141
1637182500000|2021-11-17 20:55:00|||||||||390
1637194500000|2021-11-18 00:15:00|||||||||17
1637205600000|2021-11-18 03:20:00|||||||||100
1637215500000|2021-11-18 06:05:00|||||||||1
1637216100000|2021-11-18 06:15:00|||||||||148
1637216400000|2021-11-18 06:20:00|||||||||111
1637216700000|2021-11-18 06:25:00|||||||||119
1637217900000|2021-11-18 06:45:00|||||||||123
1637218200000|2021-11-18 06:50:00|||||||||9
1637218800000|2021-11-18 07:00:00|11237|11234.5|11237|11235.5|11237|11235.5|11236.5|11234.5|1898
1637219100000|2021-11-18 07:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|721
1637219400000|2021-11-18 07:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|794
1637219700000|2021-11-18 07:15:00|||||||||260
1637220000000|2021-11-18 07:20:00|||||||||181
1637220300000|2021-11-18 07:25:00|||||||||253
1637220600000|2021-11-18 07:30:00|||||||||400
1637220900000|2021-11-18 07:35:00|11238||11237.5||11238||11237.5||1294
1637221200000|2021-11-18 07:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1158
1637221500000|2021-11-18 07:45:00|||||||||1
1637221800000|2021-11-18 07:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|399
1637222100000|2021-11-18 07:55:00|||||||||60
1637222400000|2021-11-18 08:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1924
1637222700000|2021-11-18 08:05:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|117
1637223000000|2021-11-18 08:10:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|620
1637223300000|2021-11-18 08:15:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|857
1637223600000|2021-11-18 08:20:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|491
1637223900000|2021-11-18 08:25:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1893
1637224200000|2021-11-18 08:30:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|791
1637224500000|2021-11-18 08:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|569
1637224800000|2021-11-18 08:40:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|2080
1637225100000|2021-11-18 08:45:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|1641
1637225400000|2021-11-18 08:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|485
1637225700000|2021-11-18 08:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|1682
1637226000000|2021-11-18 09:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1399
1637226300000|2021-11-18 09:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2596
1637226600000|2021-11-18 09:10:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|4205
1637226900000|2021-11-18 09:15:00|11237.5|11236|11237.5|11236|11238|11236.5|11237|11236|1208
1637227200000|2021-11-18 09:20:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3973
1637227500000|2021-11-18 09:25:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|547
1637227800000|2021-11-18 09:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|674
1637228100000|2021-11-18 09:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11236.5|11235|2671
1637228400000|2021-11-18 09:40:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|514
1637228700000|2021-11-18 09:45:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|1971
1637229000000|2021-11-18 09:50:00|11236.5|11235|11235.5|11234|11236.5|11235|11235|11233.5|4657
1637229300000|2021-11-18 09:55:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|883
1637229600000|2021-11-18 10:00:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|3580
1637229900000|2021-11-18 10:05:00|||||||||2035
1637230200000|2021-11-18 10:10:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|5923
1637230500000|2021-11-18 10:15:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3489
1637230800000|2021-11-18 10:20:00|11236.5||11236||11236.5||11236||714
1637231100000|2021-11-18 10:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|984
1637231400000|2021-11-18 10:30:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1116
1637231700000|2021-11-18 10:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|925
1637232000000|2021-11-18 10:40:00|||||||||1473
1637232300000|2021-11-18 10:45:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1966
1637232600000|2021-11-18 10:50:00|11237.5||11237||11237.5||11237||115
1637232900000|2021-11-18 10:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|3360
1637233200000|2021-11-18 11:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|2247
1637233500000|2021-11-18 11:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2243
1637233800000|2021-11-18 11:10:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235.5|633
1637234100000|2021-11-18 11:15:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|385
1637234400000|2021-11-18 11:20:00|||||||||360
1637234700000|2021-11-18 11:25:00|11236.5|11235|11236.5|11235|11236.5|11235.5|11236.5|11235|1398
1637235000000|2021-11-18 11:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1377
1637235300000|2021-11-18 11:35:00|||||||||152
1637235600000|2021-11-18 11:40:00|||||||||77
1637235900000|2021-11-18 11:45:00|||||||||1664
1637236200000|2021-11-18 11:50:00|||||||||286
1637236500000|2021-11-18 11:55:00|||||||||57
1637236800000|2021-11-18 12:00:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|2322
1637237100000|2021-11-18 12:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|669
1637237400000|2021-11-18 12:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|163
1637237700000|2021-11-18 12:15:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1044
1637238000000|2021-11-18 12:20:00||11235||11235.5||11235.5||11235|1498
1637238300000|2021-11-18 12:25:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|92
1637238600000|2021-11-18 12:30:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|453
1637238900000|2021-11-18 12:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|476
1637239200000|2021-11-18 12:40:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1142
1637239500000|2021-11-18 12:45:00|||||||||263
1637239800000|2021-11-18 12:50:00|||||||||137
1637240100000|2021-11-18 12:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|1585
1637240400000|2021-11-18 13:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|2209
1637240700000|2021-11-18 13:05:00|||||||||1108
1637241000000|2021-11-18 13:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|1221
1637241300000|2021-11-18 13:15:00|||||||||442
1637241600000|2021-11-18 13:20:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2693
1637241900000|2021-11-18 13:25:00|||||||||588
1637242200000|2021-11-18 13:30:00|||||||||391
1637242500000|2021-11-18 13:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|708
1637242800000|2021-11-18 13:40:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|608
1637243100000|2021-11-18 13:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1701
1637243400000|2021-11-18 13:50:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|3034
1637243700000|2021-11-18 13:55:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|4252
1637244000000|2021-11-18 14:00:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1337
1637244300000|2021-11-18 14:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|2220
1637244600000|2021-11-18 14:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1594
1637244900000|2021-11-18 14:15:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|949
1637245200000|2021-11-18 14:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|868
1637245500000|2021-11-18 14:25:00|||||||||1011
1637245800000|2021-11-18 14:30:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|2477
1637246100000|2021-11-18 14:35:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1298
1637246400000|2021-11-18 14:40:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1674
1637246700000|2021-11-18 14:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1749
1637247000000|2021-11-18 14:50:00|||||||||134
1637247300000|2021-11-18 14:55:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|3373
1637247600000|2021-11-18 15:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11237.5|11236|4485
1637247900000|2021-11-18 15:05:00|||||||||2389
1637248200000|2021-11-18 15:10:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5137
1637248500000|2021-11-18 15:15:00|||||||||3740
1637248800000|2021-11-18 15:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|24155
1637249100000|2021-11-18 15:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|2754
1637249400000|2021-11-18 15:30:00|||||||||1185
1637249700000|2021-11-18 15:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|3224
1637250000000|2021-11-18 15:40:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|785
1637250300000|2021-11-18 15:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|2492
1637250600000|2021-11-18 15:50:00|||||||||2061
1637250900000|2021-11-18 15:55:00|||||||||3254
1637251200000|2021-11-18 16:00:00|||||||||1535
1637251500000|2021-11-18 16:05:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|784
1637251800000|2021-11-18 16:10:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|998
1637252100000|2021-11-18 16:15:00|11240.5|11239|11241|11239.5|11241|11239.5|11240|11239|5236
1637252400000|2021-11-18 16:20:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|3071
1637252700000|2021-11-18 16:25:00|||||||||669
1637253000000|2021-11-18 16:30:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|920
1637253300000|2021-11-18 16:35:00|||||||||847
1637253600000|2021-11-18 16:40:00|11240.5|11239|11239.5|11238|11241|11239.5|11239.5|11238|6900
1637253900000|2021-11-18 16:45:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1897
1637254200000|2021-11-18 16:50:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|742
1637254500000|2021-11-18 16:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|216
1637254800000|2021-11-18 17:00:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|910
1637255100000|2021-11-18 17:05:00|||||||||61
1637255400000|2021-11-18 17:10:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|402
1637255700000|2021-11-18 17:15:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1185
1637256000000|2021-11-18 17:20:00|||||||||582
1637256300000|2021-11-18 17:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|122
1637256600000|2021-11-18 17:30:00|||||||||163
1637256900000|2021-11-18 17:35:00|||||||||38
1637257200000|2021-11-18 17:40:00|||||||||260
1637257500000|2021-11-18 17:45:00|||||||||46
1637257800000|2021-11-18 17:50:00||11238||11238.5||11238.5||11238|240
1637258100000|2021-11-18 17:55:00|||||||||204
1637258400000|2021-11-18 18:00:00|||||||||28
1637258700000|2021-11-18 18:05:00|||||||||1
1637259000000|2021-11-18 18:10:00|||||||||3
1637259300000|2021-11-18 18:15:00|||||||||1
1637259600000|2021-11-18 18:20:00|||||||||12
1637259900000|2021-11-18 18:25:00|||||||||1
1637260200000|2021-11-18 18:30:00|||||||||1
1637260500000|2021-11-18 18:35:00|||||||||26
1637260800000|2021-11-18 18:40:00|||||||||13
1637261100000|2021-11-18 18:45:00|||||||||1
1637261400000|2021-11-18 18:50:00|||||||||53
1637261700000|2021-11-18 18:55:00|||||||||2
1637262000000|2021-11-18 19:00:00|||||||||1
1637262300000|2021-11-18 19:05:00|||||||||1
1637262900000|2021-11-18 19:15:00|||||||||2
1637263500000|2021-11-18 19:25:00|||||||||51
1637263800000|2021-11-18 19:30:00|||||||||1
1637264100000|2021-11-18 19:35:00|||||||||17
1637264400000|2021-11-18 19:40:00|||||||||34
1637264700000|2021-11-18 19:45:00|||||||||1
1637265000000|2021-11-18 19:50:00|||||||||1
1637265300000|2021-11-18 19:55:00|||||||||2
1637265600000|2021-11-18 20:00:00|||||||||14
1637266200000|2021-11-18 20:10:00|||||||||1
1637266500000|2021-11-18 20:15:00|||||||||10
1637266800000|2021-11-18 20:20:00|||||||||1
1637267100000|2021-11-18 20:25:00|||||||||3
1637267400000|2021-11-18 20:30:00|||||||||1
1637267700000|2021-11-18 20:35:00|||||||||1
1637268000000|2021-11-18 20:40:00|||||||||1
1637268300000|2021-11-18 20:45:00|||||||||49
1637268600000|2021-11-18 20:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|148
1637268900000|2021-11-18 20:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|225
1637280900000|2021-11-19 00:15:00|11240|11239|11241|11238.5|11241|11239|11240|11238.5|4
1637281500000|2021-11-19 00:25:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|0
1637283300000|2021-11-19 00:55:00||11238.5||11238.5||11239||11238.5|11
1637283600000|2021-11-19 01:00:00|11240||11240||11240||11240||0
1637283900000|2021-11-19 01:05:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|25
1637284200000|2021-11-19 01:10:00|11240||11240||11240||11239.5||0
1637286300000|2021-11-19 01:45:00|11239.5||11239.5||11239.5||11239.5||0
1637289300000|2021-11-19 02:35:00|||||||||1
1637298600000|2021-11-19 05:10:00|||||||||1
1637300400000|2021-11-19 05:40:00|||||||||2
1637304300000|2021-11-19 06:45:00|||||||||1
1637304600000|2021-11-19 06:50:00|||||||||1
1637304900000|2021-11-19 06:55:00|||||||||20
1637305200000|2021-11-19 07:00:00|||||||||152
1637305500000|2021-11-19 07:05:00|||||||||328
1637305800000|2021-11-19 07:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|603
1637306100000|2021-11-19 07:15:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|303
1637306400000|2021-11-19 07:20:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|661
1637306700000|2021-11-19 07:25:00|11239|11237.5|11238.5|11237|11239.5|11238|11238.5|11237|1328
1637307000000|2021-11-19 07:30:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1707
1637307300000|2021-11-19 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238|11236.5|1778
1637307600000|2021-11-19 07:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|561
1637307900000|2021-11-19 07:45:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|467
1637308200000|2021-11-19 07:50:00|||||||||248
1637308500000|2021-11-19 07:55:00|||||||||565
1637308800000|2021-11-19 08:00:00|||||||||463
1637309100000|2021-11-19 08:05:00|||||||||320
1637309400000|2021-11-19 08:10:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1135
1637309700000|2021-11-19 08:15:00|||||||||2195
1637310000000|2021-11-19 08:20:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|2557
1637310300000|2021-11-19 08:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1589
1637310600000|2021-11-19 08:30:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|729
1637310900000|2021-11-19 08:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|430
1637311200000|2021-11-19 08:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|527
1637311500000|2021-11-19 08:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|773
1637311800000|2021-11-19 08:50:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|8579
1637312100000|2021-11-19 08:55:00|11240|11238.5|11239.5|11238|11240|11238.5|11239|11237.5|2669
1637312400000|2021-11-19 09:00:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|617
1637312700000|2021-11-19 09:05:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|1672
1637313000000|2021-11-19 09:10:00|11239.5|11238|11240.5|11239|11240.5|11239|11239|11237.5|3149
1637313300000|2021-11-19 09:15:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|2302
1637313600000|2021-11-19 09:20:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|1185
1637313900000|2021-11-19 09:25:00|11241.5|11240|11243.5|11242|11244|11242.5|11241.5|11240|6108
1637314200000|2021-11-19 09:30:00|11243|11241.5|11244.5|11243|11245|11243.5|11243|11241.5|2999
1637314500000|2021-11-19 09:35:00|11245|11243.5|11245.5|11244|11246.5|11245|11245|11243.5|3881
1637314800000|2021-11-19 09:40:00|11246|11244.5|11245.5|11244|11247|11245.5|11245|11243.5|3103
1637315100000|2021-11-19 09:45:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|3997
1637315400000|2021-11-19 09:50:00|11244|11242.5|11245.5|11244|11245.5|11244|11244|11242.5|3069
1637315700000|2021-11-19 09:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|953
1637316000000|2021-11-19 10:00:00|11245.5|11244|11246|11244.5|11246.5|11245|11245|11243.5|3011
1637316300000|2021-11-19 10:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|3188
1637316600000|2021-11-19 10:10:00|11247|11245.5|11245|11243.5|11247|11245.5|11245|11243.5|3562
1637316900000|2021-11-19 10:15:00|11244.5|11243|11245|11243.5|11245.5|11244|11244|11242.5|4408
1637317200000|2021-11-19 10:20:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1132
1637317500000|2021-11-19 10:25:00|11244.5|11243|11244.5|11243|11245|11243|11244.5|11243|949
1637317800000|2021-11-19 10:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244|11242.5|617
1637318100000|2021-11-19 10:35:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|1713
1637318400000|2021-11-19 10:40:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1035
1637318700000|2021-11-19 10:45:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|4015
1637319000000|2021-11-19 10:50:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11242.5|2745
1637319300000|2021-11-19 10:55:00|||||||||1178
1637319600000|2021-11-19 11:00:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1701
1637319900000|2021-11-19 11:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|1228
1637320200000|2021-11-19 11:10:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1987
1637320500000|2021-11-19 11:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1274
1637320800000|2021-11-19 11:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|547
1637321100000|2021-11-19 11:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|2030
1637321400000|2021-11-19 11:30:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1037
1637321700000|2021-11-19 11:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1518
1637322000000|2021-11-19 11:40:00|11245.5|11244|11245|11243.5|11246|11244.5|11245|11243.5|1662
1637322300000|2021-11-19 11:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|939
1637322600000|2021-11-19 11:50:00|11246|11244.5|11246.5|11245|11246.5|11245|11245.5|11244|5139
1637322900000|2021-11-19 11:55:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|436
1637323200000|2021-11-19 12:00:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|2259
1637323500000|2021-11-19 12:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1394
1637323800000|2021-11-19 12:10:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|997
1637324100000|2021-11-19 12:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1177
1637324400000|2021-11-19 12:20:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|268
1637324700000|2021-11-19 12:25:00|||||||||749
1637325000000|2021-11-19 12:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2045
1637325300000|2021-11-19 12:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1190
1637325600000|2021-11-19 12:40:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|532
1637325900000|2021-11-19 12:45:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1284
1637326200000|2021-11-19 12:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|845
1637326500000|2021-11-19 12:55:00|||||||||8300
1637326800000|2021-11-19 13:00:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|1891
1637327100000|2021-11-19 13:05:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|187
1637327400000|2021-11-19 13:10:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|1743
1637327700000|2021-11-19 13:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|2051
1637328000000|2021-11-19 13:20:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1456
1637328300000|2021-11-19 13:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|2740
1637328600000|2021-11-19 13:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1046
1637328900000|2021-11-19 13:35:00|||||||||671
1637329200000|2021-11-19 13:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1046
1637329500000|2021-11-19 13:45:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|3958
1637329800000|2021-11-19 13:50:00|||||||||451
1637330100000|2021-11-19 13:55:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2231
1637330400000|2021-11-19 14:00:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2411
1637330700000|2021-11-19 14:05:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|466
1637331000000|2021-11-19 14:10:00|11245.5|11244|11243.5|11242|11245.5|11244|11243.5|11242|4236
1637331300000|2021-11-19 14:15:00|11243|11241.5|11243|11241.5|11244|11242.5|11242.5|11241|7802
1637331600000|2021-11-19 14:20:00|11242.5|11241|11244|11242.5|11244.5|11243|11242.5|11241|3335
1637331900000|2021-11-19 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11242.5|283
1637332200000|2021-11-19 14:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1433
1637332500000|2021-11-19 14:35:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|346
1637332800000|2021-11-19 14:40:00|||||||||1165
1637333100000|2021-11-19 14:45:00|11245|11243.5|11245|11243|11245.5|11244|11244.5|11243|2408
1637333400000|2021-11-19 14:50:00|11244.5|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|738
1637333700000|2021-11-19 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|485
1637334000000|2021-11-19 15:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|4515
1637334300000|2021-11-19 15:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|758
1637334600000|2021-11-19 15:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1503
1637334900000|2021-11-19 15:15:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1875
1637335200000|2021-11-19 15:20:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|2080
1637335500000|2021-11-19 15:25:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|2406
1637335800000|2021-11-19 15:30:00|11247.5|11246|11248|11246.5|11248.5|11247|11247.5|11246|2618
1637336100000|2021-11-19 15:35:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|2145
1637336400000|2021-11-19 15:40:00|11248|11246.5|11247|11245.5|11248|11246.5|11247|11245.5|1157
1637336700000|2021-11-19 15:45:00|11246.5|11245|11245.5|11244|11246.5|11245|11245|11243.5|2362
1637337000000|2021-11-19 15:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|989
1637337300000|2021-11-19 15:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1648
1637337600000|2021-11-19 16:00:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|1977
1637337900000|2021-11-19 16:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|286
1637338200000|2021-11-19 16:10:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1048
1637338500000|2021-11-19 16:15:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1045
1637338800000|2021-11-19 16:20:00|11246.5|11245|11246.5|11245|11247|11245|11246.5|11245|316
1637339100000|2021-11-19 16:25:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|946
1637339400000|2021-11-19 16:30:00|||||||||2364
1637339700000|2021-11-19 16:35:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|410
1637340000000|2021-11-19 16:40:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|694
1637340300000|2021-11-19 16:45:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|289
1637340600000|2021-11-19 16:50:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|151
1637340900000|2021-11-19 16:55:00|||||||||30
1637341200000|2021-11-19 17:00:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|688
1637341500000|2021-11-19 17:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|2139
1637341800000|2021-11-19 17:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|551
1637342100000|2021-11-19 17:15:00|||||||||84
1637342400000|2021-11-19 17:20:00|||||||||36
1637342700000|2021-11-19 17:25:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|651
1637343000000|2021-11-19 17:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|274
1637343300000|2021-11-19 17:35:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|44
1637343600000|2021-11-19 17:40:00|||||||||96
1637343900000|2021-11-19 17:45:00|||||||||26
1637344200000|2021-11-19 17:50:00|||||||||53
1637344500000|2021-11-19 17:55:00|||||||||42
1637344800000|2021-11-19 18:00:00|||||||||4
1637345100000|2021-11-19 18:05:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|197
1637346000000|2021-11-19 18:20:00|||||||||98
1637346300000|2021-11-19 18:25:00|||||||||21
1637346600000|2021-11-19 18:30:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|426
1637346900000|2021-11-19 18:35:00|||||||||1
1637347200000|2021-11-19 18:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|164
1637347800000|2021-11-19 18:50:00|||||||||1
1637348100000|2021-11-19 18:55:00|||||||||5
1637348700000|2021-11-19 19:05:00|||||||||69
1637349000000|2021-11-19 19:10:00|||||||||13
1637349600000|2021-11-19 19:20:00|||||||||9
1637349900000|2021-11-19 19:25:00|||||||||33
1637350500000|2021-11-19 19:35:00|||||||||1
1637351400000|2021-11-19 19:50:00|||||||||2
1637351700000|2021-11-19 19:55:00|||||||||54
1637352000000|2021-11-19 20:00:00|||||||||1
1637352300000|2021-11-19 20:05:00|||||||||7
1637352900000|2021-11-19 20:15:00|||||||||42
1637353200000|2021-11-19 20:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|108
1637353500000|2021-11-19 20:25:00|||||||||1
1637354100000|2021-11-19 20:35:00|||||||||57
1637354400000|2021-11-19 20:40:00|||||||||130
1637354700000|2021-11-19 20:45:00|||||||||40
1637355000000|2021-11-19 20:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|465
1637355300000|2021-11-19 20:55:00|11247|11245.5|11246|11244.5|11247|11245.5|11246|11244.5|415
1637540100000|2021-11-22 00:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|422
1637541900000|2021-11-22 00:45:00|||||||||32
1637542800000|2021-11-22 01:00:00|||||||||54
1637544900000|2021-11-22 01:35:00|||||||||1
1637545200000|2021-11-22 01:40:00|||||||||2
1637547000000|2021-11-22 02:10:00|||||||||2
1637547300000|2021-11-22 02:15:00|||||||||1
1637548200000|2021-11-22 02:30:00|||||||||1
1637549100000|2021-11-22 02:45:00|||||||||278
1637550000000|2021-11-22 03:00:00|||||||||4
1637551500000|2021-11-22 03:25:00|||||||||2
1637553000000|2021-11-22 03:50:00|||||||||2
1637553900000|2021-11-22 04:05:00|||||||||1
1637554500000|2021-11-22 04:15:00|||||||||1
1637555400000|2021-11-22 04:30:00|||||||||1
1637557500000|2021-11-22 05:05:00|||||||||1
1637557800000|2021-11-22 05:10:00|||||||||1
1637559300000|2021-11-22 05:35:00|||||||||1
1637559600000|2021-11-22 05:40:00|||||||||1
1637560800000|2021-11-22 06:00:00|||||||||4
1637561100000|2021-11-22 06:05:00|||||||||2
1637562000000|2021-11-22 06:20:00|||||||||2
1637562300000|2021-11-22 06:25:00|||||||||5
1637562600000|2021-11-22 06:30:00|11245|11243.5|11245|11243.5|11245.5|11243.5|11245|11243.5|242
1637563500000|2021-11-22 06:45:00|||||||||1
1637563800000|2021-11-22 06:50:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|47
1637564100000|2021-11-22 06:55:00||11242.5||11242.5||11242.5||11242.5|80
1637564400000|2021-11-22 07:00:00|11245.5|11243|11245.5|11244|11245.5|11244|11245|11243|3350
1637564700000|2021-11-22 07:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|529
1637565000000|2021-11-22 07:10:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|1285
1637565300000|2021-11-22 07:15:00|11246.5|11245|11246|11244.5|11246.5|11245|11245.5|11244|636
1637565600000|2021-11-22 07:20:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1412
1637565900000|2021-11-22 07:25:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|1121
1637566200000|2021-11-22 07:30:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|457
1637566500000|2021-11-22 07:35:00|||||||||672
1637566800000|2021-11-22 07:40:00|||||||||341
1637567100000|2021-11-22 07:45:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1025
1637567400000|2021-11-22 07:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|515
1637567700000|2021-11-22 07:55:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|346
1637568000000|2021-11-22 08:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|423
1637568300000|2021-11-22 08:05:00|11247.5|11246|11247.5|11246|11248|11246.5|11247.5|11246|2668
1637568600000|2021-11-22 08:10:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1383
1637568900000|2021-11-22 08:15:00|11247.5|11246|11247.5|11246|11248|11246.5|11247.5|11246|1061
1637569200000|2021-11-22 08:20:00|11248|11246.5|11247.5|11246|11248|11246.5|11247|11245.5|1705
1637569500000|2021-11-22 08:25:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|2712
1637569800000|2021-11-22 08:30:00|11248.5|11247|11249|11247.5|11249|11247.5|11248|11246.5|3142
1637570100000|2021-11-22 08:35:00|11249.5|11248|11249|11247.5|11249.5|11248|11249|11247.5|5151
1637570400000|2021-11-22 08:40:00|||||||||1052
1637570700000|2021-11-22 08:45:00|||||||||404
1637571000000|2021-11-22 08:50:00|11248.5|11247|11249.5|11248|11249.5|11248|11248.5|11247|10072
1637571300000|2021-11-22 08:55:00|11250|11248.5|11249.5|11248|11250|11248.5|11249.5|11248|3147
1637571600000|2021-11-22 09:00:00|11250|11248.5|11249.5|11248|11250|11248.5|11249.5|11248|1980
1637571900000|2021-11-22 09:05:00|11250|11248.5|11250|11248.5|11250|11248.5|11249.5|11248|3423
1637572200000|2021-11-22 09:10:00|11249.5|11248|11249|11247.5|11249.5|11248|11249|11247.5|1837
1637572500000|2021-11-22 09:15:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11247|597
1637572800000|2021-11-22 09:20:00|||||||||2082
1637573100000|2021-11-22 09:25:00|11248|11246.5|11248.5|11247|11248.5|11247|11248|11246.5|2271
1637573400000|2021-11-22 09:30:00|11248|11246.5|11247.5|11246|11248.5|11247|11247.5|11246|274
1637573700000|2021-11-22 09:35:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1616
1637574000000|2021-11-22 09:40:00|11248.5|11247|11248|11246.5|11248.5|11247|11248|11246.5|1663
1637574300000|2021-11-22 09:45:00|11248.5|11247|11248.5|11247|11248.5|11247|11248|11246.5|1135
1637574600000|2021-11-22 09:50:00|11248|11246.5|11248|11246.5|11248|11246.5|11248|11246.5|1080
1637574900000|2021-11-22 09:55:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|1557
1637575200000|2021-11-22 10:00:00|11248.5|11247|11248.5|11247|11248.5|11247|11248|11246.5|4779
1637575500000|2021-11-22 10:05:00|||||||||576
1637575800000|2021-11-22 10:10:00|11248|11246.5|11248|11246.5|11248.5|11247|11248|11246.5|1780
1637576100000|2021-11-22 10:15:00|||||||||68
1637576400000|2021-11-22 10:20:00|11248.5|11247|11248|11246.5|11248.5|11247|11248|11246.5|612
1637576700000|2021-11-22 10:25:00|11248.5|11247|11247.5|11246|11248.5|11247|11247.5|11246|1150
1637577000000|2021-11-22 10:30:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|1201
1637577300000|2021-11-22 10:35:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|1242
1637577600000|2021-11-22 10:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2901
1637577900000|2021-11-22 10:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|310
1637578200000|2021-11-22 10:50:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|3231
1637578500000|2021-11-22 10:55:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1899
1637578800000|2021-11-22 11:00:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|2269
1637579100000|2021-11-22 11:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|872
1637579400000|2021-11-22 11:10:00|||||||||551
1637579700000|2021-11-22 11:15:00|||||||||212
1637580000000|2021-11-22 11:20:00|||||||||1054
1637580300000|2021-11-22 11:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1804
1637580600000|2021-11-22 11:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1293
1637580900000|2021-11-22 11:35:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|787
1637581200000|2021-11-22 11:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|941
1637581500000|2021-11-22 11:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|3046
1637581800000|2021-11-22 11:50:00|11246.5|11245|11247.5|11246|11248|11246|11246.5|11245|5865
1637582100000|2021-11-22 11:55:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1527
1637582400000|2021-11-22 12:00:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|3193
1637582700000|2021-11-22 12:05:00|||||||||84
1637583000000|2021-11-22 12:10:00|||||||||43
1637583300000|2021-11-22 12:15:00|||||||||133
1637583600000|2021-11-22 12:20:00|||||||||348
1637583900000|2021-11-22 12:25:00|||||||||95
1637584200000|2021-11-22 12:30:00|||||||||130
1637584500000|2021-11-22 12:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|1598
1637584800000|2021-11-22 12:40:00|||||||||58
1637585100000|2021-11-22 12:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|3598
1637585400000|2021-11-22 12:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2659
1637585700000|2021-11-22 12:55:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1527
1637586000000|2021-11-22 13:00:00|||||||||28
1637586300000|2021-11-22 13:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|5246
1637586600000|2021-11-22 13:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|5132
1637586900000|2021-11-22 13:15:00|||||||||11582
1637587200000|2021-11-22 13:20:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|959
1637587500000|2021-11-22 13:25:00|||||||||955
1637587800000|2021-11-22 13:30:00|||||||||650
1637588100000|2021-11-22 13:35:00|||||||||15
1637588400000|2021-11-22 13:40:00|||||||||222
1637588700000|2021-11-22 13:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1020
1637589000000|2021-11-22 13:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1340
1637589300000|2021-11-22 13:55:00|||||||||412
1637589600000|2021-11-22 14:00:00|||||||||196
1637589900000|2021-11-22 14:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|1208
1637590200000|2021-11-22 14:10:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|881
1637590500000|2021-11-22 14:15:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|484
1637590800000|2021-11-22 14:20:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1403
1637591100000|2021-11-22 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1279
1637591400000|2021-11-22 14:30:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|750
1637591700000|2021-11-22 14:35:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|2053
1637592000000|2021-11-22 14:40:00|11246|11244.5|11245|11243.5|11246|11244.5|11245|11243.5|3295
1637592300000|2021-11-22 14:45:00|||||||||1637
1637592600000|2021-11-22 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|841
1637592900000|2021-11-22 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|594
1637593200000|2021-11-22 15:00:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1760
1637593500000|2021-11-22 15:05:00|||||||||203
1637593800000|2021-11-22 15:10:00|||||||||362
1637594100000|2021-11-22 15:15:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2205
1637594400000|2021-11-22 15:20:00|||||||||90
1637594700000|2021-11-22 15:25:00|||||||||210
1637595000000|2021-11-22 15:30:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1526
1637595300000|2021-11-22 15:35:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|58
1637595600000|2021-11-22 15:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1348
1637595900000|2021-11-22 15:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1243
1637596200000|2021-11-22 15:50:00|||||||||5531
1637596500000|2021-11-22 15:55:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|4614
1637596800000|2021-11-22 16:00:00|11244|11242.5|11242.5|11241|11244|11242.5|11242|11240.5|4602
1637597100000|2021-11-22 16:05:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|2487
1637597400000|2021-11-22 16:10:00|11242|11240.5|11243|11241|11243|11241.5|11242|11240.5|823
1637597700000|2021-11-22 16:15:00|11242.5|11241.5|11242.5|11240.5|11243|11241.5|11242|11240.5|1821
1637598000000|2021-11-22 16:20:00|11242|11241|11242.5|11241|11242.5|11241|11242|11240.5|1410
1637598300000|2021-11-22 16:25:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|3181
1637598600000|2021-11-22 16:30:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|1475
1637598900000|2021-11-22 16:35:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|1611
1637599200000|2021-11-22 16:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1853
1637599500000|2021-11-22 16:45:00|||||||||1765
1637599800000|2021-11-22 16:50:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|5154
1637600100000|2021-11-22 16:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11241.5|11240|2055
1637600400000|2021-11-22 17:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1313
1637600700000|2021-11-22 17:05:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|201
1637601000000|2021-11-22 17:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|786
1637601300000|2021-11-22 17:15:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|191
1637601600000|2021-11-22 17:20:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|144
1637601900000|2021-11-22 17:25:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|126
1637602200000|2021-11-22 17:30:00|||||||||77
1637602500000|2021-11-22 17:35:00|||||||||4663
1637602800000|2021-11-22 17:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|276
1637603100000|2021-11-22 17:45:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|240
1637603400000|2021-11-22 17:50:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|297
1637603700000|2021-11-22 17:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|110
1637604000000|2021-11-22 18:00:00|||||||||39
1637604300000|2021-11-22 18:05:00|||||||||1
1637604900000|2021-11-22 18:15:00|||||||||2
1637605800000|2021-11-22 18:30:00|||||||||1
1637606100000|2021-11-22 18:35:00|||||||||190
1637606400000|2021-11-22 18:40:00|||||||||2
1637607300000|2021-11-22 18:55:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|485
1637607600000|2021-11-22 19:00:00|||||||||200
1637607900000|2021-11-22 19:05:00|||||||||1
1637608200000|2021-11-22 19:10:00|||||||||200
1637608800000|2021-11-22 19:20:00|||||||||31
1637609100000|2021-11-22 19:25:00|||||||||2
1637609400000|2021-11-22 19:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|131
1637609700000|2021-11-22 19:35:00|||||||||31
1637610000000|2021-11-22 19:40:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|19
1637610900000|2021-11-22 19:55:00|||||||||2
1637611500000|2021-11-22 20:05:00|||||||||1
1637612100000|2021-11-22 20:15:00|||||||||5
1637612400000|2021-11-22 20:20:00|||||||||5
1637612700000|2021-11-22 20:25:00|||||||||4
1637613300000|2021-11-22 20:35:00|||||||||2
1637613600000|2021-11-22 20:40:00|||||||||3
1637613900000|2021-11-22 20:45:00|||||||||16
1637614200000|2021-11-22 20:50:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|325
1637614500000|2021-11-22 20:55:00|||||||||647
1637626500000|2021-11-23 00:15:00|11242|11239.5|11241|11239.5|11242|11239.5|11241|11239.5|33
1637626800000|2021-11-23 00:20:00|11241.5||11241.5||11241.5||11241.5||48
1637627400000|2021-11-23 00:30:00||11240||11239.5||11240||11239.5|0
1637627700000|2021-11-23 00:35:00||11240||11240||11240||11240|0
1637628000000|2021-11-23 00:40:00|11242|11240.5|11242.5|11240.5|11242.5|11240.5|11242|11240.5|35
1637628300000|2021-11-23 00:45:00|11242||11242||11242.5||11242||1
1637629200000|2021-11-23 01:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|0
1637629800000|2021-11-23 01:10:00|||||||||3
1637630700000|2021-11-23 01:25:00|11241|11239.5|11241.5|11239.5|11241.5|11239.5|11241|11239.5|0
1637631000000|2021-11-23 01:30:00|11241||11241.5||11241.5||11241||0
1637631300000|2021-11-23 01:35:00||11240||11239.5||11240||11239.5|0
1637631600000|2021-11-23 01:40:00||11240||11239.5||11240||11239.5|0
1637631900000|2021-11-23 01:45:00||11240||11239.5||11240||11239.5|0
1637632500000|2021-11-23 01:55:00|11241|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|0
1637632800000|2021-11-23 02:00:00||11240||11240||11240||11240|0
1637633100000|2021-11-23 02:05:00|||||||||1
1637633400000|2021-11-23 02:10:00|11241|11239.5|11241|11239.5|11241|11240|11241|11239.5|13
1637633700000|2021-11-23 02:15:00|11241.5||11241.5||11241.5||11241.5||1
1637635200000|2021-11-23 02:40:00||11240||11239.5||11240||11239.5|0
1637635500000|2021-11-23 02:45:00||11240||11239.5||11240||11239.5|0
1637636100000|2021-11-23 02:55:00||11240||11239.5||11240||11239.5|0
1637636700000|2021-11-23 03:05:00||11240||11239.5||11240||11239.5|0
1637637000000|2021-11-23 03:10:00||11240||11239.5||11240||11239.5|0
1637637300000|2021-11-23 03:15:00||11240||11239.5||11240||11239.5|0
1637637600000|2021-11-23 03:20:00||11240||11239.5||11240||11239.5|0
1637637900000|2021-11-23 03:25:00||11240||11239.5||11240||11239.5|0
1637638200000|2021-11-23 03:30:00||11240||11239.5||11240||11239.5|0
1637638500000|2021-11-23 03:35:00||11240||11239.5||11240||11239.5|0
1637638800000|2021-11-23 03:40:00||11240||11239.5||11240||11239.5|0
1637639100000|2021-11-23 03:45:00||11240||11239.5||11240||11239.5|32
1637639700000|2021-11-23 03:55:00||11240||11239.5||11240||11239.5|0
1637640600000|2021-11-23 04:10:00||11240||11239.5||11240||11239.5|0
1637640900000|2021-11-23 04:15:00||11240||11239.5||11240||11239.5|0
1637641800000|2021-11-23 04:30:00||11240||11240||11240||11240|0
1637642100000|2021-11-23 04:35:00|||||||||17
1637645100000|2021-11-23 05:25:00|||||||||5
1637645400000|2021-11-23 05:30:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|49
1637648700000|2021-11-23 06:25:00|||||||||24
1637649000000|2021-11-23 06:30:00|11241.5||11241.5||11241.5||11241.5||56
1637649300000|2021-11-23 06:35:00|11241||11241||11241||11241||15
1637650200000|2021-11-23 06:50:00|||||||||38
1637650500000|2021-11-23 06:55:00|||||||||67
1637650800000|2021-11-23 07:00:00|11241.5|11240|11242.5|11241|11242.5|11241|11241|11239.5|1729
1637651100000|2021-11-23 07:05:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|206
1637651400000|2021-11-23 07:10:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|274
1637651700000|2021-11-23 07:15:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|733
1637652000000|2021-11-23 07:20:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|465
1637652300000|2021-11-23 07:25:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|70
1637652600000|2021-11-23 07:30:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|2122
1637652900000|2021-11-23 07:35:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|298
1637653200000|2021-11-23 07:40:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241|446
1637653500000|2021-11-23 07:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11242.5|11241|1148
1637653800000|2021-11-23 07:50:00|11242.5|11241|11242|11240.5|11243|11241.5|11242|11240.5|926
1637654100000|2021-11-23 07:55:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1206
1637654400000|2021-11-23 08:00:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|524
1637654700000|2021-11-23 08:05:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|800
1637655000000|2021-11-23 08:10:00|11242|11240.5|11243|11241.5|11243|11241.5|11241.5|11240|2537
1637655300000|2021-11-23 08:15:00|11242.5|11241|11242.5|11241|11243|11241.5|11241.5|11240|3642
1637655600000|2021-11-23 08:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|545
1637655900000|2021-11-23 08:25:00|11242.5|11241|11242|11240.5|11243|11241.5|11242|11240.5|507
1637656200000|2021-11-23 08:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1394
1637656500000|2021-11-23 08:35:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|4913
1637656800000|2021-11-23 08:40:00|11242.5|11241|11240.5|11239|11242.5|11241|11240.5|11239|3845
1637657100000|2021-11-23 08:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|3505
1637657400000|2021-11-23 08:50:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1169
1637657700000|2021-11-23 08:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|2192
1637658000000|2021-11-23 09:00:00|11241|11239.5|11241|11239.5|11241.5|11240|11240.5|11239|2291
1637658300000|2021-11-23 09:05:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1401
1637658600000|2021-11-23 09:10:00|||||||||1210
1637658900000|2021-11-23 09:15:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|4463
1637659200000|2021-11-23 09:20:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|5892
1637659500000|2021-11-23 09:25:00|||||||||510
1637659800000|2021-11-23 09:30:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|2168
1637660100000|2021-11-23 09:35:00|11240.5|11239|11240.5|11239|11241|11239.5|11240|11238.5|2024
1637660400000|2021-11-23 09:40:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|2920
1637660700000|2021-11-23 09:45:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|191
1637661000000|2021-11-23 09:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|773
1637661300000|2021-11-23 09:55:00|11240|11238.5|11240.5|11239|11240.5|11239|11239.5|11238|1564
1637661600000|2021-11-23 10:00:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|2273
1637661900000|2021-11-23 10:05:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|573
1637662200000|2021-11-23 10:10:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|1954
1637662500000|2021-11-23 10:15:00|11241.5|11240|11241|11239|11241.5|11240|11240.5|11239|1571
1637662800000|2021-11-23 10:20:00|11240.5|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|323
1637663100000|2021-11-23 10:25:00|||||||||219
1637663400000|2021-11-23 10:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11239.5|591
1637663700000|2021-11-23 10:35:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1110
1637664000000|2021-11-23 10:40:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1216
1637664300000|2021-11-23 10:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|60
1637664600000|2021-11-23 10:50:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1964
1637664900000|2021-11-23 10:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|704
1637665200000|2021-11-23 11:00:00|11241|11239.5|11242|11240.5|11242|11240.5|11241|11239.5|2295
1637665500000|2021-11-23 11:05:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|5772
1637665800000|2021-11-23 11:10:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|2591
1637666100000|2021-11-23 11:15:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|2557
1637666400000|2021-11-23 11:20:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|688
1637666700000|2021-11-23 11:25:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|1095
1637667000000|2021-11-23 11:30:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|580
1637667300000|2021-11-23 11:35:00|11242|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|404
1637667600000|2021-11-23 11:40:00|||||||||947
1637667900000|2021-11-23 11:45:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|421
1637668200000|2021-11-23 11:50:00|||||||||77
1637668500000|2021-11-23 11:55:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|417
1637668800000|2021-11-23 12:00:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|1759
1637669100000|2021-11-23 12:05:00|11241|11239.5|11241|11239.5|11241.5|11239.5|11241|11239.5|421
1637669400000|2021-11-23 12:10:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|2911
1637669700000|2021-11-23 12:15:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1901
1637670000000|2021-11-23 12:20:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|364
1637670300000|2021-11-23 12:25:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|1087
1637670600000|2021-11-23 12:30:00|11241|11239.5|11241|11239.5|11241.5|11240|11240.5|11239|5407
1637670900000|2021-11-23 12:35:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|294
1637671200000|2021-11-23 12:40:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|4882
1637671500000|2021-11-23 12:45:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|848
1637671800000|2021-11-23 12:50:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1900
1637672100000|2021-11-23 12:55:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|2202
1637672400000|2021-11-23 13:00:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|83
1637672700000|2021-11-23 13:05:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1282
1637673000000|2021-11-23 13:10:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|3581
1637673300000|2021-11-23 13:15:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|4698
1637673600000|2021-11-23 13:20:00|11241|11239.5|11241.5|11240|11241.5|11240|11240.5|11239|1663
1637673900000|2021-11-23 13:25:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|2251
1637674200000|2021-11-23 13:30:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|1350
1637674500000|2021-11-23 13:35:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|3336
1637674800000|2021-11-23 13:40:00|||||||||4130
1637675100000|2021-11-23 13:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11242.5|11241|3098
1637675400000|2021-11-23 13:50:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|6816
1637675700000|2021-11-23 13:55:00|11243||11242.5||11243||11242.5||1698
1637676000000|2021-11-23 14:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|1602
1637676300000|2021-11-23 14:05:00|||||||||662
1637676600000|2021-11-23 14:10:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|2966
1637676900000|2021-11-23 14:15:00|||||||||4463
1637677200000|2021-11-23 14:20:00|||||||||4134
1637677500000|2021-11-23 14:25:00|11243|11241.5|11243|11241|11243|11241.5|11242.5|11241|1892
1637677800000|2021-11-23 14:30:00|11242.5|11241.5|11243|11241.5|11243|11241.5|11242|11240.5|2595
1637678100000|2021-11-23 14:35:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|2209
1637678400000|2021-11-23 14:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|2283
1637678700000|2021-11-23 14:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243|11241.5|2625
1637679000000|2021-11-23 14:50:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|850
1637679300000|2021-11-23 14:55:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|1729
1637679600000|2021-11-23 15:00:00|||||||||652
1637679900000|2021-11-23 15:05:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1199
1637680200000|2021-11-23 15:10:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|278
1637680500000|2021-11-23 15:15:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1053
1637680800000|2021-11-23 15:20:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|1130
1637681100000|2021-11-23 15:25:00|11244|11242.5|11243|11241.5|11244|11242.5|11243|11241.5|1522
1637681400000|2021-11-23 15:30:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1067
1637681700000|2021-11-23 15:35:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1408
1637682000000|2021-11-23 15:40:00|||||||||962
1637682300000|2021-11-23 15:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1870
1637682600000|2021-11-23 15:50:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1081
1637682900000|2021-11-23 15:55:00|11242.5|11241|11243.5|11242|11243.5|11242|11242.5|11241|1568
1637683200000|2021-11-23 16:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|5082
1637683500000|2021-11-23 16:05:00|||||||||778
1637683800000|2021-11-23 16:10:00|||||||||1874
1637684100000|2021-11-23 16:15:00|11242.5|11241|11243|11241|11243|11241.5|11242.5|11241|2984
1637684400000|2021-11-23 16:20:00|11242.5|11241.5|11243.5|11242|11243.5|11242|11242.5|11241|2686
1637684700000|2021-11-23 16:25:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|3962
1637685000000|2021-11-23 16:30:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1220
1637685300000|2021-11-23 16:35:00|11243.5|11242|11242.5|11241|11244|11242|11242.5|11241|2322
1637685600000|2021-11-23 16:40:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|583
1637685900000|2021-11-23 16:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11242.5|11241|3481
1637686200000|2021-11-23 16:50:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|2097
1637686500000|2021-11-23 16:55:00|11243||11242.5||11243||11242.5||1652
1637686800000|2021-11-23 17:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|725
1637687100000|2021-11-23 17:05:00|||||||||91
1637687400000|2021-11-23 17:10:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|172
1637687700000|2021-11-23 17:15:00|||||||||640
1637688000000|2021-11-23 17:20:00|||||||||163
1637688300000|2021-11-23 17:25:00|||||||||9
1637688600000|2021-11-23 17:30:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|900
1637688900000|2021-11-23 17:35:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11241|17
1637689200000|2021-11-23 17:40:00|||||||||644
1637689500000|2021-11-23 17:45:00|||||||||60
1637689800000|2021-11-23 17:50:00|||||||||144
1637690100000|2021-11-23 17:55:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|220
1637690400000|2021-11-23 18:00:00|11242.5|11241|11242.5|11241|11243|11241|11242.5|11241|507
1637690700000|2021-11-23 18:05:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241.5|150
1637691000000|2021-11-23 18:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|122
1637691300000|2021-11-23 18:15:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|119
1637691600000|2021-11-23 18:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|129
1637692800000|2021-11-23 18:40:00|||||||||2
1637693100000|2021-11-23 18:45:00|||||||||41
1637693700000|2021-11-23 18:55:00|||||||||1
1637694600000|2021-11-23 19:10:00|||||||||1
1637695200000|2021-11-23 19:20:00|||||||||6
1637695500000|2021-11-23 19:25:00|||||||||1
1637695800000|2021-11-23 19:30:00|||||||||4
1637697300000|2021-11-23 19:55:00|||||||||36
1637697600000|2021-11-23 20:00:00|||||||||3
1637697900000|2021-11-23 20:05:00|||||||||24
1637698200000|2021-11-23 20:10:00|||||||||29
1637698500000|2021-11-23 20:15:00|||||||||8
1637698800000|2021-11-23 20:20:00|||||||||2
1637699100000|2021-11-23 20:25:00|||||||||5
1637699400000|2021-11-23 20:30:00|||||||||20
1637699700000|2021-11-23 20:35:00|||||||||68
1637700000000|2021-11-23 20:40:00|||||||||3
1637700300000|2021-11-23 20:45:00|||||||||506
1637700600000|2021-11-23 20:50:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|921
1637700900000|2021-11-23 20:55:00|||||||||346
1637712900000|2021-11-24 00:15:00|11242.5|11241|11242.5|11240.5|11243|11241|11242.5|11240.5|100
1637714700000|2021-11-24 00:45:00||11241||11241||11241||11241|3
1637715900000|2021-11-24 01:05:00|11243||11243||11243||11243||2
1637716500000|2021-11-24 01:15:00|11242.5||11242.5||11242.5||11242.5||4
1637716800000|2021-11-24 01:20:00|11243||11243||11243||11242.5||18
1637717100000|2021-11-24 01:25:00|11242.5||11242.5||11242.5||11242.5||0
1637717700000|2021-11-24 01:35:00|11243||11242.5||11243||11242.5||36
1637718600000|2021-11-24 01:50:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|22
1637721600000|2021-11-24 02:40:00||11241||11241.5||11241.5||11241|0
1637722200000|2021-11-24 02:50:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|67
1637723100000|2021-11-24 03:05:00||11241||11241.5||11241.5||11241|0
1637725800000|2021-11-24 03:50:00|11243.5|11242|11243.5|11242|11244|11242|11243.5|11242|47
1637732700000|2021-11-24 05:45:00|||||||||4
1637733000000|2021-11-24 05:50:00|||||||||16
1637733300000|2021-11-24 05:55:00|11244|11242.5|11246|11244.5|11246.5|11245|11244|11242.5|476
1637733600000|2021-11-24 06:00:00|11246.5|11245|11246.5|11244.5|11246.5|11245|11245.5|11243.5|539
1637733900000|2021-11-24 06:05:00|11246|11244|11246|11244|11246|11244|11246|11244|49
1637734200000|2021-11-24 06:10:00|11245.5|11243.5|11245|11243.5|11246|11243.5|11245|11243.5|0
1637735400000|2021-11-24 06:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11243.5|19
1637735700000|2021-11-24 06:35:00|11246||11246||11246||11246||0
1637736000000|2021-11-24 06:40:00|11245.5||11245.5||11245.5||11245.5||0
1637736300000|2021-11-24 06:45:00|||||||||1
1637736600000|2021-11-24 06:50:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|86
1637736900000|2021-11-24 06:55:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|110
1637737200000|2021-11-24 07:00:00|11245|11243.5|11246.5|11245|11247|11245.5|11245|11243|555
1637737500000|2021-11-24 07:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|745
1637737800000|2021-11-24 07:10:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|478
1637738100000|2021-11-24 07:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|770
1637738400000|2021-11-24 07:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|517
1637738700000|2021-11-24 07:25:00|11245.5|11244|11245|11243.5|11245.5|11244|11244.5|11243|588
1637739000000|2021-11-24 07:30:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|1258
1637739300000|2021-11-24 07:35:00|11245.5|11244|11244|11242.5|11245.5|11244|11243.5|11242|1268
1637739600000|2021-11-24 07:40:00|11243.5|11242|11244.5|11243|11244.5|11243|11243.5|11242|620
1637739900000|2021-11-24 07:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|440
1637740200000|2021-11-24 07:50:00|||||||||63
1637740500000|2021-11-24 07:55:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|5162
1637740800000|2021-11-24 08:00:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|991
1637741100000|2021-11-24 08:05:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|1661
1637741400000|2021-11-24 08:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1648
1637741700000|2021-11-24 08:15:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1141
1637742000000|2021-11-24 08:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246|11244.5|2337
1637742300000|2021-11-24 08:25:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|696
1637742600000|2021-11-24 08:30:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|2821
1637742900000|2021-11-24 08:35:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|3270
1637743200000|2021-11-24 08:40:00|11245.5|11244|11244.5|11243|11245.5|11244|11244.5|11243|763
1637743500000|2021-11-24 08:45:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1474
1637743800000|2021-11-24 08:50:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|1173
1637744100000|2021-11-24 08:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|6923
1637744400000|2021-11-24 09:00:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|838
1637744700000|2021-11-24 09:05:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|773
1637745000000|2021-11-24 09:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1981
1637745300000|2021-11-24 09:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|2201
1637745600000|2021-11-24 09:20:00|11245|11243.5|11245.5|11244|11246|11244|11245|11243.5|3006
1637745900000|2021-11-24 09:25:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|529
1637746200000|2021-11-24 09:30:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|4658
1637746500000|2021-11-24 09:35:00|11245.5|11244|11246|11244.5|11246|11244.5|11245|11243.5|532
1637746800000|2021-11-24 09:40:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|2595
1637747100000|2021-11-24 09:45:00|11245.5|11244|11246|11244|11246|11244.5|11245.5|11244|564
1637747400000|2021-11-24 09:50:00|11245.5|11244.5|11248|11246.5|11248|11246.5|11245.5|11244|6026
1637747700000|2021-11-24 09:55:00|11248.5|11247|11247|11245.5|11248.5|11247|11247|11245.5|3127
1637748000000|2021-11-24 10:00:00|11247.5|11246|11247|11245.5|11248|11246.5|11247|11245.5|1507
1637748300000|2021-11-24 10:05:00|11246.5|11245|11247.5|11246|11247.5|11246|11246.5|11245|700
1637748600000|2021-11-24 10:10:00|11248|11246.5|11247.5|11246|11248|11246.5|11247.5|11246|1359
1637748900000|2021-11-24 10:15:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|1118
1637749200000|2021-11-24 10:20:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|931
1637749500000|2021-11-24 10:25:00|||||||||3
1637749800000|2021-11-24 10:30:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1144
1637750100000|2021-11-24 10:35:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|980
1637750400000|2021-11-24 10:40:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|276
1637750700000|2021-11-24 10:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|1198
1637751000000|2021-11-24 10:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2604
1637751300000|2021-11-24 10:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1500
1637751600000|2021-11-24 11:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|647
1637751900000|2021-11-24 11:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|823
1637752200000|2021-11-24 11:10:00||11244.5||11245||11245||11244.5|485
1637752500000|2021-11-24 11:15:00|||||||||425
1637752800000|2021-11-24 11:20:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|2432
1637753100000|2021-11-24 11:25:00|11247|11245.5|11246.5|11245|11247.5|11246|11246.5|11245|2404
1637753400000|2021-11-24 11:30:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|1575
1637753700000|2021-11-24 11:35:00|11247.5|11245|11247|11245.5|11247.5|11245.5|11246.5|11245|1864
1637754000000|2021-11-24 11:40:00|11247.5|11245|11248|11246.5|11248|11246.5|11247.5|11245|1191
1637754300000|2021-11-24 11:45:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1315
1637754600000|2021-11-24 11:50:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|817
1637754900000|2021-11-24 11:55:00|||||||||626
1637755200000|2021-11-24 12:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|635
1637755500000|2021-11-24 12:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|2291
1637755800000|2021-11-24 12:10:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245|1139
1637756100000|2021-11-24 12:15:00|||||||||37
1637756400000|2021-11-24 12:20:00||11245||11245.5||11245.5||11245|712
1637756700000|2021-11-24 12:25:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|5648
1637757000000|2021-11-24 12:30:00|11246.5|11245|11246|11244.5|11247|11245.5|11246|11244.5|4806
1637757300000|2021-11-24 12:35:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|576
1637757600000|2021-11-24 12:40:00|||||||||193
1637757900000|2021-11-24 12:45:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|327
1637758200000|2021-11-24 12:50:00|11245.5|11244|11246|11244.5|11246.5|11245|11245.5|11244|5703
1637758500000|2021-11-24 12:55:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|2664
1637758800000|2021-11-24 13:00:00|11246.5|11245|11245.5|11244|11246.5|11245|11245.5|11244|2750
1637759100000|2021-11-24 13:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1411
1637759400000|2021-11-24 13:10:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|801
1637759700000|2021-11-24 13:15:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|294
1637760000000|2021-11-24 13:20:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|6113
1637760300000|2021-11-24 13:25:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1251
1637760600000|2021-11-24 13:30:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|736
1637760900000|2021-11-24 13:35:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|1243
1637761200000|2021-11-24 13:40:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1118
1637761500000|2021-11-24 13:45:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1305
1637761800000|2021-11-24 13:50:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1777
1637762100000|2021-11-24 13:55:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|5768
1637762400000|2021-11-24 14:00:00|11244|11242.5|11243.5|11242|11244.5|11243|11243.5|11242|2363
1637762700000|2021-11-24 14:05:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|921
1637763000000|2021-11-24 14:10:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|2630
1637763300000|2021-11-24 14:15:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|1107
1637763600000|2021-11-24 14:20:00|||||||||660
1637763900000|2021-11-24 14:25:00|||||||||1445
1637764200000|2021-11-24 14:30:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|498
1637764500000|2021-11-24 14:35:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243|11241.5|3504
1637764800000|2021-11-24 14:40:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1461
1637765100000|2021-11-24 14:45:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1155
1637765400000|2021-11-24 14:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|354
1637765700000|2021-11-24 14:55:00|11244|11242.5|11244.5|11243|11244.5|11243|11243.5|11242|684
1637766000000|2021-11-24 15:00:00|11244|11242.5|11245|11243.5|11245|11243.5|11244|11242.5|3780
1637766300000|2021-11-24 15:05:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|342
1637766600000|2021-11-24 15:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|401
1637766900000|2021-11-24 15:15:00|||||||||568
1637767200000|2021-11-24 15:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|3210
1637767500000|2021-11-24 15:25:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|2131
1637767800000|2021-11-24 15:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1140
1637768100000|2021-11-24 15:35:00|11245|11243.5|11244.5|11243|11245|11243.5|11244|11242.5|635
1637768400000|2021-11-24 15:40:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1264
1637768700000|2021-11-24 15:45:00|11244.5|11242|11244.5|11243|11244.5|11243|11244|11242|1215
1637769000000|2021-11-24 15:50:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|4639
1637769300000|2021-11-24 15:55:00|11243.5|11242|11243|11241.5|11243.5|11242.5|11243|11241.5|1943
1637769600000|2021-11-24 16:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|4939
1637769900000|2021-11-24 16:05:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|4048
1637770200000|2021-11-24 16:10:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|1895
1637770500000|2021-11-24 16:15:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|2085
1637770800000|2021-11-24 16:20:00|11243.5|11242|11244|11242.5|11244|11242.5|11243|11241.5|2717
1637771100000|2021-11-24 16:25:00|||||||||339
1637771400000|2021-11-24 16:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11242.5|871
1637771700000|2021-11-24 16:35:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|2630
1637772000000|2021-11-24 16:40:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|1272
1637772300000|2021-11-24 16:45:00|||||||||4836
1637772600000|2021-11-24 16:50:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|4235
1637772900000|2021-11-24 16:55:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|935
1637773200000|2021-11-24 17:00:00|||||||||227
1637773500000|2021-11-24 17:05:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|167
1637773800000|2021-11-24 17:10:00|||||||||22
1637774100000|2021-11-24 17:15:00|11243.5|11242|11244|11242|11244|11242.5|11243.5|11242|626
1637774400000|2021-11-24 17:20:00|11243.5|11242.5|11244|11242|11244|11242.5|11243.5|11242|126
1637774700000|2021-11-24 17:25:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|93
1637775000000|2021-11-24 17:30:00|11243.5|11242|11244|11242|11244|11242|11243.5|11242|92
1637775300000|2021-11-24 17:35:00||11242.5||11242.5||11242.5||11242|11
1637775600000|2021-11-24 17:40:00|11243.5|11242|11243.5|11242|11243.5|11242.5|11243.5|11242|16
1637775900000|2021-11-24 17:45:00|||||||||85
1637776200000|2021-11-24 17:50:00|||||||||150
1637776500000|2021-11-24 17:55:00||11241.5||11242||11242||11241.5|243
1637776800000|2021-11-24 18:00:00|||||||||28
1637777100000|2021-11-24 18:05:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1528
1637777700000|2021-11-24 18:15:00|||||||||119
1637778000000|2021-11-24 18:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|327
1637778300000|2021-11-24 18:25:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|68
1637778600000|2021-11-24 18:30:00|||||||||1
1637778900000|2021-11-24 18:35:00|||||||||128
1637779200000|2021-11-24 18:40:00|||||||||1
1637779500000|2021-11-24 18:45:00|||||||||100
1637779800000|2021-11-24 18:50:00|||||||||2
1637780100000|2021-11-24 18:55:00|11243.5||11243||11243.5||11243||458
1637780400000|2021-11-24 19:00:00|||||||||40
1637781000000|2021-11-24 19:10:00|||||||||110
1637781600000|2021-11-24 19:20:00|||||||||6
1637781900000|2021-11-24 19:25:00|||||||||2
1637782500000|2021-11-24 19:35:00|||||||||441
1637782800000|2021-11-24 19:40:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|265
1637783100000|2021-11-24 19:45:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|377
1637783400000|2021-11-24 19:50:00|||||||||316
1637783700000|2021-11-24 19:55:00|||||||||117
1637784000000|2021-11-24 20:00:00|||||||||4
1637784900000|2021-11-24 20:15:00|||||||||1
1637785200000|2021-11-24 20:20:00|||||||||14
1637785500000|2021-11-24 20:25:00|||||||||8
1637785800000|2021-11-24 20:30:00|||||||||100
1637786400000|2021-11-24 20:40:00|||||||||10
1637786700000|2021-11-24 20:45:00|||||||||24
1637787000000|2021-11-24 20:50:00|||||||||36
1637787300000|2021-11-24 20:55:00||11241.5||11241.5||11242||11241.5|287
1637799300000|2021-11-25 00:15:00||11242.5||11242||11242.5||11241.5|3
1637799600000|2021-11-25 00:20:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|67
1637800200000|2021-11-25 00:30:00|11244||11244||11244||11243.5||1
1637801100000|2021-11-25 00:45:00|11243.5||11243.5||11243.5||11243.5||0
1637802000000|2021-11-25 01:00:00|11244|11241.5|11243.5|11242|11244|11242|11243.5|11241.5|2
1637806500000|2021-11-25 02:15:00|11244||11244||11244||11244||27
1637807100000|2021-11-25 02:25:00||11242.5||11242||11242.5||11242|0
1637808900000|2021-11-25 02:55:00|||||||||4
1637809500000|2021-11-25 03:05:00|11243.5||11243.5||11243.5||11243.5||0
1637810100000|2021-11-25 03:15:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|0
1637812200000|2021-11-25 03:50:00|||||||||1
1637817600000|2021-11-25 05:20:00||11242||11242.5||11242.5||11242|1
1637820000000|2021-11-25 06:00:00|||||||||1
1637820300000|2021-11-25 06:05:00|||||||||4
1637820600000|2021-11-25 06:10:00|||||||||5
1637820900000|2021-11-25 06:15:00||11242||11242||11242.5||11242|3
1637822100000|2021-11-25 06:35:00||11242.5||11242||11242.5||11242|0
1637823300000|2021-11-25 06:55:00|11243.5|11242.5|11243.5|11242|11243.5|11242.5|11243.5|11242|48
1637823600000|2021-11-25 07:00:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|224
1637823900000|2021-11-25 07:05:00|||||||||178
1637824200000|2021-11-25 07:10:00|||||||||175
1637824500000|2021-11-25 07:15:00|||||||||28
1637824800000|2021-11-25 07:20:00|||||||||580
1637825100000|2021-11-25 07:25:00||11242||11242||11242||11242|287
1637825400000|2021-11-25 07:30:00|11243.5|11242.5|11244|11242.5|11244|11242.5|11243.5|11242.5|165
1637825700000|2021-11-25 07:35:00|||||||||22
1637826000000|2021-11-25 07:40:00|||||||||78
1637826300000|2021-11-25 07:45:00|||||||||168
1637826600000|2021-11-25 07:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|991
1637826900000|2021-11-25 07:55:00|11244.5|11243|11244|11242.5|11245|11243.5|11244|11242.5|2998
1637827200000|2021-11-25 08:00:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|480
1637827500000|2021-11-25 08:05:00|11244|11242.5|11243.5|11242|11244.5|11243|11243.5|11242|934
1637827800000|2021-11-25 08:10:00|11244|11242.5|11244.5|11243|11244.5|11243|11243.5|11242.5|707
1637828100000|2021-11-25 08:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|778
1637828400000|2021-11-25 08:20:00|11244.5|11243|11244|11242.5|11245|11243.5|11244|11242.5|445
1637828700000|2021-11-25 08:25:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|1874
1637829000000|2021-11-25 08:30:00|11244.5|11243|11244.5|11243|11245|11243.5|11244|11242.5|549
1637829300000|2021-11-25 08:35:00|11244|11242.5|11244.5|11242.5|11244.5|11243|11244|11242.5|810
1637829600000|2021-11-25 08:40:00|11244|11243|11244.5|11243|11244.5|11243|11244|11242.5|896
1637829900000|2021-11-25 08:45:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1295
1637830200000|2021-11-25 08:50:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11243|115
1637830500000|2021-11-25 08:55:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|936
1637830800000|2021-11-25 09:00:00|11244.5|11243|11244.5|11243|11245|11243.5|11244|11242.5|1741
1637831100000|2021-11-25 09:05:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2254
1637831400000|2021-11-25 09:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|8888
1637831700000|2021-11-25 09:15:00|||||||||3922
1637832000000|2021-11-25 09:20:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1251
1637832300000|2021-11-25 09:25:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|587
1637832600000|2021-11-25 09:30:00|||||||||674
1637832900000|2021-11-25 09:35:00|||||||||5048
1637833200000|2021-11-25 09:40:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|1904
1637833500000|2021-11-25 09:45:00|||||||||187
1637833800000|2021-11-25 09:50:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|3392
1637834100000|2021-11-25 09:55:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|837
1637834400000|2021-11-25 10:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|3671
1637834700000|2021-11-25 10:05:00|||||||||198
1637835000000|2021-11-25 10:10:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|1178
1637835300000|2021-11-25 10:15:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|2171
1637835600000|2021-11-25 10:20:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11240.5|295
1637835900000|2021-11-25 10:25:00|11243||11242.5||11243||11242.5||45
1637836200000|2021-11-25 10:30:00|11242|11240.5|11242|11240.5|11242.5|11240.5|11242|11240.5|853
1637836500000|2021-11-25 10:35:00|11242.5||11242||11242.5||11242||557
1637836800000|2021-11-25 10:40:00|11242.5||11242||11242.5||11242||889
1637837100000|2021-11-25 10:45:00|||||||||84
1637837400000|2021-11-25 10:50:00|||||||||246
1637837700000|2021-11-25 10:55:00|||||||||469
1637838000000|2021-11-25 11:00:00|||||||||598
1637838300000|2021-11-25 11:05:00|||||||||354
1637838600000|2021-11-25 11:10:00|||||||||90
1637838900000|2021-11-25 11:15:00|||||||||257
1637839200000|2021-11-25 11:20:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|697
1637839500000|2021-11-25 11:25:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|810
1637839800000|2021-11-25 11:30:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|407
1637840100000|2021-11-25 11:35:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|2136
1637840400000|2021-11-25 11:40:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|490
1637840700000|2021-11-25 11:45:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|1514
1637841000000|2021-11-25 11:50:00|11242|11240.5|11242|11240.5|11242|11241|11241.5|11240|1367
1637841300000|2021-11-25 11:55:00|11241.5|11240|11241.5|11240|11242|11240.5|11241.5|11240|346
1637841600000|2021-11-25 12:00:00|11242|11239.5|11241|11239.5|11242|11239.5|11240.5|11239|2249
1637841900000|2021-11-25 12:05:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1721
1637842200000|2021-11-25 12:10:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241|11239.5|422
1637842500000|2021-11-25 12:15:00|11241|11240|11241.5|11240|11241.5|11240|11241|11239.5|683
1637842800000|2021-11-25 12:20:00|||||||||4355
1637843100000|2021-11-25 12:25:00|||||||||363
1637843400000|2021-11-25 12:30:00|11242|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|3840
1637843700000|2021-11-25 12:35:00|11240.5|11239|11241.5|11239.5|11241.5|11240|11240.5|11239|665
1637844000000|2021-11-25 12:40:00|11241|11240|11241|11239.5|11241.5|11240|11241|11239.5|266
1637844300000|2021-11-25 12:45:00|11241.5|11240|11241.5|11239.5|11241.5|11240|11241.5|11239.5|4770
1637844600000|2021-11-25 12:50:00|11241|11240|11242|11240|11242|11240.5|11241|11240|467
1637844900000|2021-11-25 12:55:00||11240.5||11240.5||11240.5||11240|256
1637845200000|2021-11-25 13:00:00||11240||11240||11240||11240|1229
1637845500000|2021-11-25 13:05:00|11241.5|11240.5|11241|11239.5|11242|11240.5|11241|11239.5|182
1637845800000|2021-11-25 13:10:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1430
1637846100000|2021-11-25 13:15:00|||||||||965
1637846400000|2021-11-25 13:20:00|||||||||874
1637846700000|2021-11-25 13:25:00|11240.5|11239|11241|11239.5|11241|11239.5|11240.5|11239|1304
1637847000000|2021-11-25 13:30:00|||||||||4895
1637847300000|2021-11-25 13:35:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1235
1637847600000|2021-11-25 13:40:00|11241.5|11240|11240.5|11239|11241.5|11240|11240.5|11239|659
1637847900000|2021-11-25 13:45:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|2338
1637848200000|2021-11-25 13:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|2442
1637848500000|2021-11-25 13:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|504
1637848800000|2021-11-25 14:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|3444
1637849100000|2021-11-25 14:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|908
1637849400000|2021-11-25 14:10:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|4136
1637849700000|2021-11-25 14:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|5007
1637850000000|2021-11-25 14:20:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|562
1637850300000|2021-11-25 14:25:00|||||||||170
1637850600000|2021-11-25 14:30:00|||||||||648
1637850900000|2021-11-25 14:35:00|11241|11239.5|11241|11239.5|11241|11240|11241|11239.5|827
1637851200000|2021-11-25 14:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11240|761
1637851500000|2021-11-25 14:45:00|||||||||426
1637851800000|2021-11-25 14:50:00|||||||||42
1637852100000|2021-11-25 14:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|2773
1637852400000|2021-11-25 15:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|846
1637852700000|2021-11-25 15:05:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|1177
1637853000000|2021-11-25 15:10:00|||||||||1658
1637853300000|2021-11-25 15:15:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|722
1637853600000|2021-11-25 15:20:00|11241.5|11239|11241|11239.5|11241.5|11240|11241|11239|3528
1637853900000|2021-11-25 15:25:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1483
1637854200000|2021-11-25 15:30:00|11241|11239.5|11241.5|11239.5|11241.5|11240|11241|11239.5|252
1637854500000|2021-11-25 15:35:00|11241||11241||11241||11241||496
1637854800000|2021-11-25 15:40:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|39
1637855100000|2021-11-25 15:45:00|||||||||118
1637855400000|2021-11-25 15:50:00|||||||||1117
1637855700000|2021-11-25 15:55:00|||||||||6041
1637856000000|2021-11-25 16:00:00|11242||11241.5||11242||11241.5||1588
1637856300000|2021-11-25 16:05:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|886
1637856600000|2021-11-25 16:10:00|||||||||1729
1637856900000|2021-11-25 16:15:00|||||||||1319
1637857200000|2021-11-25 16:20:00|||||||||835
1637857500000|2021-11-25 16:25:00|||||||||307
1637857800000|2021-11-25 16:30:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|277
1637858100000|2021-11-25 16:35:00|||||||||4239
1637858400000|2021-11-25 16:40:00|11242|11240.5|11241.5|11240|11242|11240.5|11241.5|11240|4795
1637858700000|2021-11-25 16:45:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|592
1637859000000|2021-11-25 16:50:00|||||||||120
1637859300000|2021-11-25 16:55:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|666
1637859600000|2021-11-25 17:00:00|||||||||442
1637859900000|2021-11-25 17:05:00|||||||||48
1637860200000|2021-11-25 17:10:00|||||||||50
1637860500000|2021-11-25 17:15:00|||||||||37
1637860800000|2021-11-25 17:20:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|717
1637861100000|2021-11-25 17:25:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|40
1637861400000|2021-11-25 17:30:00|11242|11240.5|11242.5|11240.5|11242.5|11241|11242|11240.5|58
1637861700000|2021-11-25 17:35:00|11242|11241|11242.5|11241|11242.5|11241|11242|11241|110
1637862000000|2021-11-25 17:40:00|||||||||176
1637862300000|2021-11-25 17:45:00|||||||||64
1637862600000|2021-11-25 17:50:00|||||||||62
1637862900000|2021-11-25 17:55:00|||||||||35
1637863200000|2021-11-25 18:00:00|||||||||13
1637863500000|2021-11-25 18:05:00|||||||||5
1637863800000|2021-11-25 18:10:00|||||||||8
1637864100000|2021-11-25 18:15:00|||||||||3
1637864400000|2021-11-25 18:20:00|||||||||19
1637864700000|2021-11-25 18:25:00|||||||||5
1637865000000|2021-11-25 18:30:00|||||||||9
1637865300000|2021-11-25 18:35:00|||||||||2
1637865600000|2021-11-25 18:40:00|||||||||20
1637865900000|2021-11-25 18:45:00|||||||||7
1637866200000|2021-11-25 18:50:00|||||||||2
1637866500000|2021-11-25 18:55:00|||||||||2
1637866800000|2021-11-25 19:00:00|||||||||2
1637867100000|2021-11-25 19:05:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|25
1637867400000|2021-11-25 19:10:00|||||||||3
1637867700000|2021-11-25 19:15:00|||||||||1
1637868000000|2021-11-25 19:20:00|||||||||2
1637868300000|2021-11-25 19:25:00|||||||||2
1637868600000|2021-11-25 19:30:00|||||||||15
1637868900000|2021-11-25 19:35:00|||||||||2
1637869500000|2021-11-25 19:45:00|||||||||2
1637869800000|2021-11-25 19:50:00|||||||||1
1637870100000|2021-11-25 19:55:00|||||||||2
1637870400000|2021-11-25 20:00:00|||||||||4
1637870700000|2021-11-25 20:05:00|||||||||3
1637871000000|2021-11-25 20:10:00|||||||||2
1637871300000|2021-11-25 20:15:00|||||||||3
1637871600000|2021-11-25 20:20:00|||||||||2
1637871900000|2021-11-25 20:25:00|||||||||1
1637872200000|2021-11-25 20:30:00|||||||||1
1637872500000|2021-11-25 20:35:00|||||||||1
1637872800000|2021-11-25 20:40:00|||||||||5
1637873100000|2021-11-25 20:45:00|||||||||4
1637873400000|2021-11-25 20:50:00|||||||||165
1637873700000|2021-11-25 20:55:00|||||||||119
1637885700000|2021-11-26 00:15:00|11242.5|11241|11244.5|11243|11246.5|11245|11242.5|11241|1625
1637886000000|2021-11-26 00:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243|49
1637886300000|2021-11-26 00:25:00|||||||||8
1637887500000|2021-11-26 00:45:00|11245.5|11243|11245.5|11244|11245.5|11244|11245.5|11243|243
1637887800000|2021-11-26 00:50:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|16
1637888100000|2021-11-26 00:55:00|11245.5|11244|11246|11244|11246|11244|11245.5|11244|36
1637888400000|2021-11-26 01:00:00||11244.5||11244.5||11244.5||11244.5|0
1637888700000|2021-11-26 01:05:00|11246.5||11246||11246.5||11246||129
1637889600000|2021-11-26 01:20:00|||||||||1
1637889900000|2021-11-26 01:25:00||11244||11244||11244.5||11244|2
1637890200000|2021-11-26 01:30:00||11244.5||11244.5||11244.5||11244|0
1637890800000|2021-11-26 01:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|329
1637891400000|2021-11-26 01:50:00|11246.5||11246.5||11246.5||11246||352
1637891700000|2021-11-26 01:55:00|11247|11245|11247|11245|11247|11245|11247|11245|0
1637892300000|2021-11-26 02:05:00|11246.5||11246.5||11247||11246.5||0
1637892900000|2021-11-26 02:15:00|11247|11244.5|11246.5|11244.5|11247|11244.5|11246.5|11244.5|47
1637893200000|2021-11-26 02:20:00||11245||11245||11245||11245|0
1637894100000|2021-11-26 02:35:00|||||||||2
1637894400000|2021-11-26 02:40:00|||||||||9
1637895000000|2021-11-26 02:50:00|||||||||43
1637895600000|2021-11-26 03:00:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11247|11245.5|5
1637896200000|2021-11-26 03:10:00|||||||||40
1637896800000|2021-11-26 03:20:00|||||||||12
1637897100000|2021-11-26 03:25:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|30
1637897700000|2021-11-26 03:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|0
1637898000000|2021-11-26 03:40:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|30
1637898300000|2021-11-26 03:45:00|11247|11244.5|11246.5|11245|11247|11245|11246.5|11244.5|0
1637898900000|2021-11-26 03:55:00|11247|11245.5|11247|11245.5|11247.5|11245.5|11247|11245.5|136
1637899200000|2021-11-26 04:00:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|37
1637899500000|2021-11-26 04:05:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|117
1637899800000|2021-11-26 04:10:00|11246.5|11245|11246.5|11245|11246.5|11245.5|11246.5|11245|108
1637900100000|2021-11-26 04:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|1326
1637900400000|2021-11-26 04:20:00|||||||||85
1637900700000|2021-11-26 04:25:00|||||||||1
1637901000000|2021-11-26 04:30:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|41
1637901300000|2021-11-26 04:35:00|||||||||9
1637902200000|2021-11-26 04:50:00|||||||||63
1637902500000|2021-11-26 04:55:00|11247.5|11246|11247.5|11246|11247.5|11246|11247.5|11246|223
1637902800000|2021-11-26 05:00:00|||||||||1
1637903400000|2021-11-26 05:10:00|11248||11248||11248||11248||160
1637903700000|2021-11-26 05:15:00||11246.5||11246||11246.5||11246|33
1637904000000|2021-11-26 05:20:00|||||||||25
1637904300000|2021-11-26 05:25:00|11247.5||11247.5||11248||11247.5||0
1637904600000|2021-11-26 05:30:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|32
1637904900000|2021-11-26 05:35:00|11248|11245.5|11248.5|11247|11248.5|11247|11248|11245.5|371
1637905200000|2021-11-26 05:40:00|11249|11247.5|11249.5|11247.5|11249.5|11247.5|11249|11247.5|213
1637905500000|2021-11-26 05:45:00||11248||11247.5||11248||11247.5|191
1637905800000|2021-11-26 05:50:00|11249|11248|11249.5|11247.5|11249.5|11248|11249|11247.5|50
1637906100000|2021-11-26 05:55:00||11248||11248||11248||11248|0
1637906400000|2021-11-26 06:00:00||11247.5||11248||11248||11247.5|16
1637906700000|2021-11-26 06:05:00|11249|11247.5|11249|11247.5|11249|11247.5|11249|11247.5|54
1637907000000|2021-11-26 06:10:00|11249.5|11248|11249.5|11248|11249.5|11248|11249.5|11248|565
1637907300000|2021-11-26 06:15:00|||||||||18
1637907600000|2021-11-26 06:20:00|11249|11247.5|11249.5|11248|11249.5|11248|11249|11247.5|126
1637907900000|2021-11-26 06:25:00|11249|11247.5|11249.5|11248|11250|11248.5|11249|11247.5|1757
1637908200000|2021-11-26 06:30:00|||||||||262
1637908500000|2021-11-26 06:35:00|11250|11248.5|11250|11248.5|11250|11248.5|11249.5|11248|255
1637908800000|2021-11-26 06:40:00|11250.5|11249|11250.5|11249|11250.5|11249|11250|11248.5|1612
1637909100000|2021-11-26 06:45:00|11250|11248.5|11250|11248|11250|11248.5|11250|11248|55
1637909400000|2021-11-26 06:50:00|11249.5|11248.5|11249|11247.5|11249.5|11248.5|11249|11247.5|166
1637909700000|2021-11-26 06:55:00|11248.5|11247|11247.5|11246|11248.5|11247|11247.5|11246|650
1637910000000|2021-11-26 07:00:00|11248|11246.5|11249|11247.5|11249|11247.5|11247.5|11246|1489
1637910300000|2021-11-26 07:05:00|11249.5|11248|11249.5|11248|11251.5|11250|11249.5|11248|2182
1637910600000|2021-11-26 07:10:00|11249|11247.5|11248.5|11247|11249|11247.5|11248.5|11247|3350
1637910900000|2021-11-26 07:15:00|11249|11247.5|11249|11247.5|11249|11247.5|11248.5|11247|384
1637911200000|2021-11-26 07:20:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11247|400
1637911500000|2021-11-26 07:25:00|11248|11246.5|11249|11247.5|11249.5|11248|11248|11246.5|1893
1637911800000|2021-11-26 07:30:00|11249.5|11248|11249|11247.5|11249.5|11248|11248.5|11247|2942
1637912100000|2021-11-26 07:35:00|11248.5|11247|11249.5|11248|11249.5|11248|11248|11246.5|3053
1637912400000|2021-11-26 07:40:00|11250|11248.5|11249.5|11248|11250|11248.5|11249|11247.5|3110
1637912700000|2021-11-26 07:45:00|11249|11247.5|11248.5|11247|11249.5|11248|11248.5|11247|2769
1637913000000|2021-11-26 07:50:00|11248|11246.5|11247|11245.5|11248.5|11247|11247|11245.5|3219
1637913300000|2021-11-26 07:55:00|11247.5|11246|11248.5|11247|11248.5|11247|11247.5|11246|4650
1637913600000|2021-11-26 08:00:00|11248|11246.5|11248.5|11247|11249|11247.5|11248|11246.5|3135
1637913900000|2021-11-26 08:05:00|11249|11247.5|11248.5|11247|11249|11247.5|11248.5|11247|5323
1637914200000|2021-11-26 08:10:00|11249|11247.5|11249|11247.5|11249.5|11248|11248.5|11247|2364
1637914500000|2021-11-26 08:15:00|11248.5|11247|11248|11246.5|11249|11247.5|11248|11246.5|5562
1637914800000|2021-11-26 08:20:00|11248.5|11247|11248.5|11247|11249|11247.5|11248.5|11246.5|4097
1637915100000|2021-11-26 08:25:00|11248|11246.5|11248.5|11247|11248.5|11247|11248|11246.5|3072
1637915400000|2021-11-26 08:30:00|11249|11247.5|11248|11246.5|11249|11247.5|11248|11246.5|3149
1637915700000|2021-11-26 08:35:00|11247.5|11246|11246.5|11245|11247.5|11246|11246.5|11245|2690
1637916000000|2021-11-26 08:40:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|5173
1637916300000|2021-11-26 08:45:00|11246.5|11245|11248|11246.5|11248|11246.5|11246|11244.5|1490
1637916600000|2021-11-26 08:50:00|11247.5|11246|11246.5|11245|11247.5|11246|11246.5|11245|837
1637916900000|2021-11-26 08:55:00|11247|11245.5|11247.5|11246|11247.5|11246|11246.5|11245|1243
1637917200000|2021-11-26 09:00:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|543
1637917500000|2021-11-26 09:05:00|11247|11245.5|11247.5|11246|11247.5|11246|11247|11245.5|1482
1637917800000|2021-11-26 09:10:00|11247|11245.5|11247|11245.5|11247.5|11246|11246.5|11245|1066
1637918100000|2021-11-26 09:15:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|1303
1637918400000|2021-11-26 09:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|3933
1637918700000|2021-11-26 09:25:00|11247|11244.5|11247|11245.5|11248|11246.5|11247|11244.5|3339
1637919000000|2021-11-26 09:30:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1367
1637919300000|2021-11-26 09:35:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|235
1637919600000|2021-11-26 09:40:00|11247.5|11246|11247.5|11246|11247.5|11246|11247|11245.5|1121
1637919900000|2021-11-26 09:45:00|11248|11246.5|11248|11246.5|11248.5|11247|11247.5|11246|1811
1637920200000|2021-11-26 09:50:00|11247.5|11246|11248|11246.5|11248|11246.5|11247.5|11246|3221
1637920500000|2021-11-26 09:55:00|11247.5|11246|11248.5|11247|11248.5|11247|11247.5|11246|2378
1637920800000|2021-11-26 10:00:00|11248|11246.5|11246.5|11245|11248|11246.5|11246.5|11245|2932
1637921100000|2021-11-26 10:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|3089
1637921400000|2021-11-26 10:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11245|11243.5|1410
1637921700000|2021-11-26 10:15:00|11246.5|11245|11245|11243.5|11246.5|11245|11245|11243.5|1578
1637922000000|2021-11-26 10:20:00|11245.5|11244|11244.5|11243|11245.5|11244|11244.5|11243|2035
1637922300000|2021-11-26 10:25:00|11244|11242.5|11245|11243.5|11245|11243.5|11244|11242.5|3272
1637922600000|2021-11-26 10:30:00|11245.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|3345
1637922900000|2021-11-26 10:35:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|1209
1637923200000|2021-11-26 10:40:00|11245|11243.5|11246.5|11245|11246.5|11245|11245|11243.5|5785
1637923500000|2021-11-26 10:45:00|11246|11244.5|11245.5|11243.5|11246|11244.5|11245|11243.5|6399
1637923800000|2021-11-26 10:50:00|11245|11244|11245|11243.5|11245.5|11244|11245|11243.5|22766
1637924100000|2021-11-26 10:55:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|2489
1637924400000|2021-11-26 11:00:00|11245|11243.5|11244|11242.5|11245|11243.5|11243.5|11242|2447
1637924700000|2021-11-26 11:05:00|11244.5|11243|11243.5|11242|11244.5|11243|11243.5|11242|1457
1637925000000|2021-11-26 11:10:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242|1740
1637925300000|2021-11-26 11:15:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|885
1637925600000|2021-11-26 11:20:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|3930
1637925900000|2021-11-26 11:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|1132
1637926200000|2021-11-26 11:30:00|11245|11243.5|11245.5|11244|11245.5|11244|11244.5|11243|1674
1637926500000|2021-11-26 11:35:00|11245|11243.5|11244.5|11243|11245.5|11244|11244.5|11243|1762
1637926800000|2021-11-26 11:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|695
1637927100000|2021-11-26 11:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1342
1637927400000|2021-11-26 11:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|817
1637927700000|2021-11-26 11:55:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|990
1637928000000|2021-11-26 12:00:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1241
1637928300000|2021-11-26 12:05:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|4114
1637928600000|2021-11-26 12:10:00|11245.5|11243|11244.5|11242.5|11245.5|11243.5|11244|11242.5|1257
1637928900000|2021-11-26 12:15:00|11244|11242|11243.5|11242|11244|11242.5|11243.5|11242|1328
1637929200000|2021-11-26 12:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1659
1637929500000|2021-11-26 12:25:00|11244|11242.5|11244|11242.5|11244|11242.5|11243.5|11242|1002
1637929800000|2021-11-26 12:30:00|||||||||367
1637930100000|2021-11-26 12:35:00|11243.5|11242|11244|11242.5|11244.5|11243|11243.5|11242|7020
1637930400000|2021-11-26 12:40:00||11242||11242.5||11242.5||11242|5276
1637930700000|2021-11-26 12:45:00|||||||||159
1637931000000|2021-11-26 12:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|358
1637931300000|2021-11-26 12:55:00|11244|11242.5|11243.5|11242|11244|11242.5|11243.5|11242|2057
1637931600000|2021-11-26 13:00:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|1736
1637931900000|2021-11-26 13:05:00|11243.5|11242|11243|11241.5|11243.5|11242|11243|11241.5|1742
1637932200000|2021-11-26 13:10:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1951
1637932500000|2021-11-26 13:15:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|1043
1637932800000|2021-11-26 13:20:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|1317
1637933100000|2021-11-26 13:25:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|778
1637933400000|2021-11-26 13:30:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|527
1637933700000|2021-11-26 13:35:00|||||||||490
1637934000000|2021-11-26 13:40:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1378
1637934300000|2021-11-26 13:45:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|890
1637934600000|2021-11-26 13:50:00|11243.5|11242|11243.5|11242|11244|11242.5|11243.5|11242|3625
1637934900000|2021-11-26 13:55:00|||||||||718
1637935200000|2021-11-26 14:00:00|11243|11241.5|11243.5|11241.5|11243.5|11242|11243|11241.5|1205
1637935500000|2021-11-26 14:05:00|11244|11242|11244|11242.5|11244|11242.5|11243.5|11241.5|592
1637935800000|2021-11-26 14:10:00|11243.5|11242|11244|11242|11244|11242.5|11243.5|11242|1166
1637936100000|2021-11-26 14:15:00|11243.5|11242.5|11244.5|11243|11244.5|11243|11243.5|11242|617
1637936400000|2021-11-26 14:20:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|574
1637936700000|2021-11-26 14:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|543
1637937000000|2021-11-26 14:30:00|||||||||303
1637937300000|2021-11-26 14:35:00|||||||||361
1637937600000|2021-11-26 14:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1019
1637937900000|2021-11-26 14:45:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|2088
1637938200000|2021-11-26 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|840
1637938500000|2021-11-26 14:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1245
1637938800000|2021-11-26 15:00:00|11246|11244.5|11246.5|11245|11246.5|11245|11245.5|11244.5|2662
1637939100000|2021-11-26 15:05:00|11246|11244.5|11246|11244.5|11246.5|11245|11245.5|11244|1949
1637939400000|2021-11-26 15:10:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1477
1637939700000|2021-11-26 15:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|394
1637940000000|2021-11-26 15:20:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2091
1637940300000|2021-11-26 15:25:00|11246|11244.5|11245|11243.5|11246|11244.5|11245|11243.5|1953
1637940600000|2021-11-26 15:30:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|4955
1637940900000|2021-11-26 15:35:00|11246||11245.5||11246||11245.5||244
1637941200000|2021-11-26 15:40:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244|367
1637941500000|2021-11-26 15:45:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2563
1637941800000|2021-11-26 15:50:00|11246|11244.5|11245.5|11244|11246|11244.5|11245|11243.5|2030
1637942100000|2021-11-26 15:55:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1812
1637942400000|2021-11-26 16:00:00|||||||||148
1637942700000|2021-11-26 16:05:00|11245|11243.5|11245.5|11244|11246|11244.5|11245|11243.5|1551
1637943000000|2021-11-26 16:10:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|963
1637943300000|2021-11-26 16:15:00|11247|11245.5|11247|11245.5|11247|11245.5|11246.5|11245|1568
1637943600000|2021-11-26 16:20:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|532
1637943900000|2021-11-26 16:25:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|1340
1637944200000|2021-11-26 16:30:00|||||||||583
1637944500000|2021-11-26 16:35:00|||||||||88
1637944800000|2021-11-26 16:40:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|2589
1637945100000|2021-11-26 16:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11245.5|11244|6040
1637945400000|2021-11-26 16:50:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|320
1637945700000|2021-11-26 16:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|6870
1637946000000|2021-11-26 17:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|33
1637946300000|2021-11-26 17:05:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|190
1637946600000|2021-11-26 17:10:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|326
1637946900000|2021-11-26 17:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|126
1637947200000|2021-11-26 17:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|86
1637947500000|2021-11-26 17:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|1919
1637947800000|2021-11-26 17:30:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|297
1637948100000|2021-11-26 17:35:00|||||||||106
1637948400000|2021-11-26 17:40:00|||||||||10
1637948700000|2021-11-26 17:45:00|||||||||4
1637949000000|2021-11-26 17:50:00||11243.5||11244||11244||11243.5|205
1637949300000|2021-11-26 17:55:00|||||||||107
1637949600000|2021-11-26 18:00:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|60
1637949900000|2021-11-26 18:05:00||11244||11244||11244||11244|18
1637950200000|2021-11-26 18:10:00|11245.5||11245.5||11246||11245.5||8
1637950500000|2021-11-26 18:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|50
1637950800000|2021-11-26 18:20:00|||||||||50
1637951100000|2021-11-26 18:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|195
1637951400000|2021-11-26 18:30:00|||||||||29
1637951700000|2021-11-26 18:35:00|||||||||6
1637952000000|2021-11-26 18:40:00|||||||||12
1637952300000|2021-11-26 18:45:00||11244||11244.5||11244.5||11244|22
1637952600000|2021-11-26 18:50:00||11244||11244||11244||11244|3
1637952900000|2021-11-26 18:55:00|11245.5|11244.5|11246|11244.5|11246|11244.5|11245.5|11244.5|5
1637953200000|2021-11-26 19:00:00|||||||||3
1637953500000|2021-11-26 19:05:00|||||||||8
1637953800000|2021-11-26 19:10:00|||||||||2
1637954100000|2021-11-26 19:15:00|||||||||3
1637954400000|2021-11-26 19:20:00|||||||||1
1637955300000|2021-11-26 19:35:00|||||||||1
1637956500000|2021-11-26 19:55:00|11246.5||11246||11246.5||11246||87
1637957100000|2021-11-26 20:05:00|||||||||30
1637957400000|2021-11-26 20:10:00|||||||||10
1637959800000|2021-11-26 20:50:00|||||||||67
1637960100000|2021-11-26 20:55:00|11245.5|11244|11246|11244|11246.5|11244.5|11245.5|11244|509
1638144900000|2021-11-29 00:15:00|11243.5|11242.5|11244|11242.5|11246|11242.5|11243.5|11242|192
1638145200000|2021-11-29 00:20:00|11244.5|11243|11244.5|11242.5|11244.5|11243|11244|11242|152
1638145500000|2021-11-29 00:25:00|11244|11242|11244.5|11243|11244.5|11243|11244|11242|6
1638145800000|2021-11-29 00:30:00|11245||11244.5||11245.5||11244.5||19
1638146100000|2021-11-29 00:35:00|11245|11242.5|11245|11243.5|11245|11243.5|11244.5|11242.5|6
1638146400000|2021-11-29 00:40:00|||||||||6
1638146700000|2021-11-29 00:45:00||11243||11243||11243.5||11243|21
1638147000000|2021-11-29 00:50:00||11243.5||11243.5||11243.5||11243.5|65
1638147300000|2021-11-29 00:55:00|11245.5|11244|11246.5|11245|11246.5|11245|11245.5|11244|641
1638147600000|2021-11-29 01:00:00|11246|11244.5|11246.5|11245|11247|11245.5|11246|11244|164
1638147900000|2021-11-29 01:05:00|11246|11244.5|11246.5|11245|11246.5|11245|11246|11244.5|141
1638148200000|2021-11-29 01:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1
1638148800000|2021-11-29 01:20:00|||||||||27
1638149100000|2021-11-29 01:25:00|||||||||1
1638149400000|2021-11-29 01:30:00|||||||||21
1638149700000|2021-11-29 01:35:00|11245.5|11244|11245.5|11244|11245.5|11244.5|11245.5|11244|31
1638150900000|2021-11-29 01:55:00|||||||||46
1638151200000|2021-11-29 02:00:00|||||||||59
1638151500000|2021-11-29 02:05:00|||||||||64
1638151800000|2021-11-29 02:10:00|||||||||32
1638152100000|2021-11-29 02:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|14
1638152400000|2021-11-29 02:20:00||11243||11243||11243||11243|1
1638152700000|2021-11-29 02:25:00|11244.5|11242.5|11244|11242.5|11244.5|11242.5|11244|11242.5|6
1638154500000|2021-11-29 02:55:00|||||||||52
1638155700000|2021-11-29 03:15:00|||||||||1
1638156000000|2021-11-29 03:20:00|11244.5||11244.5||11244.5||11244||144
1638156300000|2021-11-29 03:25:00|11244||11244||11244||11244||4
1638157500000|2021-11-29 03:45:00|||||||||5
1638160200000|2021-11-29 04:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|22
1638160500000|2021-11-29 04:35:00|11244|11242.5|11244|11242.5|11244.5|11242.5|11244|11242.5|101
1638161100000|2021-11-29 04:45:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|51
1638162600000|2021-11-29 05:10:00|||||||||25
1638162900000|2021-11-29 05:15:00|11245||11245||11245||11245||98
1638163200000|2021-11-29 05:20:00|11245.5|11243.5|11245|11243.5|11245.5|11243.5|11245|11243.5|1
1638163500000|2021-11-29 05:25:00|11245.5||11245.5||11245.5||11245||0
1638163800000|2021-11-29 05:30:00||11244||11243.5||11244||11243.5|38
1638164400000|2021-11-29 05:40:00||11244||11244||11244||11244|0
1638165000000|2021-11-29 05:50:00||11243.5||11243.5||11243.5||11243.5|1
1638165300000|2021-11-29 05:55:00|11245||11245||11245||11245||0
1638165600000|2021-11-29 06:00:00|||||||||1
1638165900000|2021-11-29 06:05:00|||||||||10
1638166500000|2021-11-29 06:15:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|8
1638166800000|2021-11-29 06:20:00|11245.5|11244|11245.5|11243.5|11245.5|11244|11245.5|11243.5|40
1638167400000|2021-11-29 06:30:00|11245||11245||11245.5||11245||0
1638167700000|2021-11-29 06:35:00|11245.5||11245.5||11245.5||11245.5||0
1638168300000|2021-11-29 06:45:00|11245||11245.5||11245.5||11245||0
1638168600000|2021-11-29 06:50:00|11245||11245||11245.5||11245||0
1638168900000|2021-11-29 06:55:00|||||||||94
1638169200000|2021-11-29 07:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|1229
1638169500000|2021-11-29 07:05:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|506
1638169800000|2021-11-29 07:10:00|11245.5|11244|11245.5|11244|11246|11244.5|11245|11243.5|1229
1638170100000|2021-11-29 07:15:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2423
1638170400000|2021-11-29 07:20:00|||||||||407
1638170700000|2021-11-29 07:25:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|999
1638171000000|2021-11-29 07:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|665
1638171300000|2021-11-29 07:35:00|||||||||228
1638171600000|2021-11-29 07:40:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|1805
1638171900000|2021-11-29 07:45:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|996
1638172200000|2021-11-29 07:50:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|607
1638172500000|2021-11-29 07:55:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|249
1638172800000|2021-11-29 08:00:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1416
1638173100000|2021-11-29 08:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1121
1638173400000|2021-11-29 08:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|682
1638173700000|2021-11-29 08:15:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|755
1638174000000|2021-11-29 08:20:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|638
1638174300000|2021-11-29 08:25:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|4203
1638174600000|2021-11-29 08:30:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|4214
1638174900000|2021-11-29 08:35:00|||||||||704
1638175200000|2021-11-29 08:40:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1161
1638175500000|2021-11-29 08:45:00|||||||||268
1638175800000|2021-11-29 08:50:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1428
1638176100000|2021-11-29 08:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|1224
1638176400000|2021-11-29 09:00:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|563
1638176700000|2021-11-29 09:05:00|||||||||928
1638177000000|2021-11-29 09:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1772
1638177300000|2021-11-29 09:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|1434
1638177600000|2021-11-29 09:20:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|2344
1638177900000|2021-11-29 09:25:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|1314
1638178200000|2021-11-29 09:30:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1351
1638178500000|2021-11-29 09:35:00|11244.5|11243|11245|11243.5|11245.5|11244|11244.5|11243|1775
1638178800000|2021-11-29 09:40:00|11244.5|11243|11244|11242.5|11245|11243|11244|11242.5|2179
1638179100000|2021-11-29 09:45:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|355
1638179400000|2021-11-29 09:50:00|11245||11244.5||11245||11244.5||172
1638179700000|2021-11-29 09:55:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|745
1638180000000|2021-11-29 10:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|848
1638180300000|2021-11-29 10:05:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2058
1638180600000|2021-11-29 10:10:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|2214
1638180900000|2021-11-29 10:15:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|755
1638181200000|2021-11-29 10:20:00|11245|11243.5|11244.5|11242.5|11245|11243.5|11244.5|11242.5|2938
1638181500000|2021-11-29 10:25:00|11244|11243|11244|11242.5|11244.5|11243|11244|11242|823
1638181800000|2021-11-29 10:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|251
1638182100000|2021-11-29 10:35:00|11244|11242.5|11244.5|11243|11245|11243.5|11244|11242.5|1557
1638182400000|2021-11-29 10:40:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|1387
1638182700000|2021-11-29 10:45:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|2188
1638183000000|2021-11-29 10:50:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243|814
1638183300000|2021-11-29 10:55:00|||||||||653
1638183600000|2021-11-29 11:00:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1306
1638183900000|2021-11-29 11:05:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|1536
1638184200000|2021-11-29 11:10:00|||||||||529
1638184500000|2021-11-29 11:15:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|4698
1638184800000|2021-11-29 11:20:00|||||||||960
1638185100000|2021-11-29 11:25:00|||||||||58
1638185400000|2021-11-29 11:30:00|||||||||519
1638185700000|2021-11-29 11:35:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|4986
1638186000000|2021-11-29 11:40:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|1185
1638186300000|2021-11-29 11:45:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|998
1638186600000|2021-11-29 11:50:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|4551
1638186900000|2021-11-29 11:55:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|1146
1638187200000|2021-11-29 12:00:00|11242.5|11241|11243|11241|11243|11241.5|11242.5|11241|1051
1638187500000|2021-11-29 12:05:00|11242.5|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|12562
1638187800000|2021-11-29 12:10:00|||||||||380
1638188100000|2021-11-29 12:15:00|||||||||120
1638188400000|2021-11-29 12:20:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1439
1638188700000|2021-11-29 12:25:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|2997
1638189000000|2021-11-29 12:30:00|||||||||964
1638189300000|2021-11-29 12:35:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|496
1638189600000|2021-11-29 12:40:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|389
1638189900000|2021-11-29 12:45:00|11241.5|11240|11242|11240.5|11242|11240.5|11241.5|11240|330
1638190200000|2021-11-29 12:50:00|||||||||25
1638190500000|2021-11-29 12:55:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1888
1638190800000|2021-11-29 13:00:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|3166
1638191100000|2021-11-29 13:05:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|987
1638191400000|2021-11-29 13:10:00|||||||||466
1638191700000|2021-11-29 13:15:00|||||||||825
1638192000000|2021-11-29 13:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11241.5|11240|2313
1638192300000|2021-11-29 13:25:00|||||||||644
1638192600000|2021-11-29 13:30:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|410
1638192900000|2021-11-29 13:35:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|477
1638193200000|2021-11-29 13:40:00|11242.5|11241|11242.5|11241|11243|11241.5|11242|11240.5|2659
1638193500000|2021-11-29 13:45:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|1994
1638193800000|2021-11-29 13:50:00|||||||||428
1638194100000|2021-11-29 13:55:00|11242|11240.5|11242.5|11241|11242.5|11241|11242|11240.5|579
1638194400000|2021-11-29 14:00:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|4912
1638194700000|2021-11-29 14:05:00|11242.5|11241|11242.5|11241|11242.5|11241|11242.5|11241|852
1638195000000|2021-11-29 14:10:00|11242|11240.5|11243|11241.5|11243|11241.5|11242|11240.5|1721
1638195300000|2021-11-29 14:15:00|11242.5|11241|11242.5|11241|11243|11241.5|11242.5|11241|1514
1638195600000|2021-11-29 14:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|1227
1638195900000|2021-11-29 14:25:00|||||||||348
1638196200000|2021-11-29 14:30:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|2166
1638196500000|2021-11-29 14:35:00|11242.5||11242||11242.5||11242||2686
1638196800000|2021-11-29 14:40:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|758
1638197100000|2021-11-29 14:45:00|||||||||507
1638197400000|2021-11-29 14:50:00|||||||||509
1638197700000|2021-11-29 14:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1534
1638198000000|2021-11-29 15:00:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|2320
1638198300000|2021-11-29 15:05:00|11242|11240.5|11242|11240.5|11242|11241|11241.5|11240|1896
1638198600000|2021-11-29 15:10:00|||||||||260
1638198900000|2021-11-29 15:15:00|11242.5|11241|11242|11240.5|11242.5|11241|11242|11240.5|1319
1638199200000|2021-11-29 15:20:00|11242.5|11241|11242.5|11241|11242.5|11241|11242|11240.5|1567
1638199500000|2021-11-29 15:25:00|11243|11241.5|11242.5|11241|11243|11241.5|11242.5|11241|2477
1638199800000|2021-11-29 15:30:00|11243|11241.5|11243|11241.5|11243|11241.5|11242.5|11241|4004
1638200100000|2021-11-29 15:35:00|11242.5|11241|11243|11241.5|11243|11241.5|11242.5|11241|1456
1638200400000|2021-11-29 15:40:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|729
1638200700000|2021-11-29 15:45:00|11243|11241.5|11243|11241.5|11243.5|11242|11243|11241.5|4664
1638201000000|2021-11-29 15:50:00|11243.5|11242|11243.5|11242|11243.5|11242|11243|11241.5|2016
1638201300000|2021-11-29 15:55:00|||||||||366
1638201600000|2021-11-29 16:00:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|989
1638201900000|2021-11-29 16:05:00|11243.5|11242|11244|11242.5|11244|11242.5|11243.5|11242|2149
1638202200000|2021-11-29 16:10:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1373
1638202500000|2021-11-29 16:15:00|11245|11243.5|11245|11243.5|11245|11243.5|11244.5|11243|2716
1638202800000|2021-11-29 16:20:00|11244.5|11243|11244.5|11243|11245|11243.5|11244.5|11243|3684
1638203100000|2021-11-29 16:25:00|11245|11243.5|11244.5|11243|11245|11243.5|11244.5|11243|427
1638203400000|2021-11-29 16:30:00|||||||||167
1638203700000|2021-11-29 16:35:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|1112
1638204000000|2021-11-29 16:40:00|||||||||121
1638204300000|2021-11-29 16:45:00|||||||||31
1638204600000|2021-11-29 16:50:00|||||||||10
1638204900000|2021-11-29 16:55:00|||||||||289
1638205200000|2021-11-29 17:00:00|||||||||101
1638205500000|2021-11-29 17:05:00|11243.5|11242|11243.5|11242|11243.5|11242|11243.5|11242|277
1638205800000|2021-11-29 17:10:00||11241.5||11242||11242||11241.5|431
1638206100000|2021-11-29 17:15:00|||||||||628
1638206400000|2021-11-29 17:20:00|||||||||16
1638206700000|2021-11-29 17:25:00|||||||||383
1638207000000|2021-11-29 17:30:00|||||||||154
1638207300000|2021-11-29 17:35:00|||||||||44
1638207600000|2021-11-29 17:40:00|||||||||1
1638207900000|2021-11-29 17:45:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|840
1638208200000|2021-11-29 17:50:00|||||||||116
1638208500000|2021-11-29 17:55:00|||||||||24
1638208800000|2021-11-29 18:00:00|||||||||5
1638209100000|2021-11-29 18:05:00|||||||||36
1638209400000|2021-11-29 18:10:00|||||||||1
1638209700000|2021-11-29 18:15:00|||||||||2
1638210000000|2021-11-29 18:20:00|||||||||400
1638210600000|2021-11-29 18:30:00|||||||||1
1638210900000|2021-11-29 18:35:00|||||||||46
1638211800000|2021-11-29 18:50:00|||||||||1
1638213900000|2021-11-29 19:25:00|11243|11241.5|11243.5|11242|11243.5|11242|11243|11241.5|369
1638214200000|2021-11-29 19:30:00|||||||||3
1638214500000|2021-11-29 19:35:00|||||||||3
1638214800000|2021-11-29 19:40:00|||||||||4
1638215100000|2021-11-29 19:45:00|||||||||5
1638215400000|2021-11-29 19:50:00|||||||||5
1638215700000|2021-11-29 19:55:00|||||||||5
1638216000000|2021-11-29 20:00:00|||||||||5
1638216300000|2021-11-29 20:05:00|||||||||6
1638216600000|2021-11-29 20:10:00|||||||||5
1638216900000|2021-11-29 20:15:00|||||||||11
1638217200000|2021-11-29 20:20:00|||||||||5
1638217500000|2021-11-29 20:25:00|||||||||5
1638217800000|2021-11-29 20:30:00|||||||||64
1638218100000|2021-11-29 20:35:00|||||||||5
1638218400000|2021-11-29 20:40:00|||||||||5
1638218700000|2021-11-29 20:45:00|||||||||22
1638219000000|2021-11-29 20:50:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|212
1638219300000|2021-11-29 20:55:00|11243.5|11242|11243.5|11241.5|11243.5|11242|11243|11241.5|430
1638231300000|2021-11-30 00:15:00|11243|11241|11242.5|11241|11243|11241|11242.5|11241|0
1638231600000|2021-11-30 00:20:00|||||||||20
1638232200000|2021-11-30 00:30:00|11243||11243||11243||11243||1
1638232500000|2021-11-30 00:35:00|||||||||1
1638232800000|2021-11-30 00:40:00|11242.5||11242.5||11242.5||11242.5||0
1638233100000|2021-11-30 00:45:00||11240.5||11241||11241||11240.5|12
1638233700000|2021-11-30 00:55:00|||||||||1
1638234000000|2021-11-30 01:00:00|||||||||1
1638234300000|2021-11-30 01:05:00|||||||||7
1638234600000|2021-11-30 01:10:00|||||||||2
1638235200000|2021-11-30 01:20:00|11243|11241.5|11243|11241.5|11243|11241.5|11243|11241.5|18
1638237000000|2021-11-30 01:50:00|||||||||1
1638237300000|2021-11-30 01:55:00|11243.5||11243.5||11243.5||11243.5||0
1638237900000|2021-11-30 02:05:00||11242||11242||11242||11242|0
1638245100000|2021-11-30 04:05:00|11244|11242.5|11244|11242.5|11244|11242.5|11244|11242.5|2
1638245700000|2021-11-30 04:15:00||11242||11242.5||11242.5||11242|73
1638248100000|2021-11-30 04:55:00||11242||11242||11242||11242|0
1638248400000|2021-11-30 05:00:00||11242.5||11242.5||11242.5||11242.5|0
1638248700000|2021-11-30 05:05:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|15
1638249000000|2021-11-30 05:10:00|||||||||10
1638249300000|2021-11-30 05:15:00|11245|11243.5|11246|11244.5|11246|11244.5|11245|11243.5|81
1638249600000|2021-11-30 05:20:00|11247|11245.5|11247.5|11245.5|11247.5|11246|11246.5|11245|108
1638249900000|2021-11-30 05:25:00|11247|11245|11246.5|11244.5|11247.5|11245.5|11246.5|11244.5|49
1638250200000|2021-11-30 05:30:00|11247|11245|11247|11245|11247|11245|11247|11245|32
1638250500000|2021-11-30 05:35:00|11246.5|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|0
1638250800000|2021-11-30 05:40:00|11247|11245.5|11247|11245|11247|11245.5|11246.5|11245|118
1638251100000|2021-11-30 05:45:00|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|0
1638252000000|2021-11-30 06:00:00|11247||11247.5||11247.5||11247||6
1638252300000|2021-11-30 06:05:00|11247|11246|11247.5|11246|11247.5|11246|11247|11245.5|10
1638252600000|2021-11-30 06:10:00|11248|11246.5|11248.5|11246.5|11248.5|11246.5|11248|11246.5|52
1638252900000|2021-11-30 06:15:00|11248|11246|11247.5|11246|11248|11246|11247.5|11245.5|52
1638253200000|2021-11-30 06:20:00|11247|11245.5|11247|11245.5|11247|11245.5|11247|11245.5|5
1638253500000|2021-11-30 06:25:00|||||||||19
1638253800000|2021-11-30 06:30:00||11245||11245.5||11245.5||11245|24
1638254400000|2021-11-30 06:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|735
1638254700000|2021-11-30 06:45:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|81
1638255000000|2021-11-30 06:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|6
1638255300000|2021-11-30 06:55:00|11246|11244.5|11245|11243.5|11246|11245|11245|11243.5|454
1638255600000|2021-11-30 07:00:00|11245.5|11244|11245.5|11244|11245.5|11244|11245|11243.5|280
1638255900000|2021-11-30 07:05:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|561
1638256200000|2021-11-30 07:10:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|895
1638256500000|2021-11-30 07:15:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|973
1638256800000|2021-11-30 07:20:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1185
1638257100000|2021-11-30 07:25:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|1246
1638257400000|2021-11-30 07:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|403
1638257700000|2021-11-30 07:35:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|410
1638258000000|2021-11-30 07:40:00|||||||||471
1638258300000|2021-11-30 07:45:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|1540
1638258600000|2021-11-30 07:50:00|11245|11243.5|11247|11245.5|11247|11245.5|11245|11243.5|5190
1638258900000|2021-11-30 07:55:00|11246.5|11245|11247|11245.5|11247|11245.5|11245.5|11244|4512
1638259200000|2021-11-30 08:00:00|11247.5|11246|11247|11245.5|11247.5|11246|11246|11244.5|2301
1638259500000|2021-11-30 08:05:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11244.5|1359
1638259800000|2021-11-30 08:10:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|2798
1638260100000|2021-11-30 08:15:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|361
1638260400000|2021-11-30 08:20:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|3546
1638260700000|2021-11-30 08:25:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|12760
1638261000000|2021-11-30 08:30:00|11245.5|11244|11246|11244.5|11246.5|11245|11245.5|11244|747
1638261300000|2021-11-30 08:35:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|12853
1638261600000|2021-11-30 08:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|1154
1638261900000|2021-11-30 08:45:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1332
1638262200000|2021-11-30 08:50:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|710
1638262500000|2021-11-30 08:55:00|11247|11245.5|11246|11244.5|11247|11245.5|11246|11244.5|966
1638262800000|2021-11-30 09:00:00|11246.5|11245|11246.5|11245|11246.5|11245|11246.5|11245|946
1638263100000|2021-11-30 09:05:00|11247|11245.5|11246.5|11245|11247|11245.5|11246|11244.5|673
1638263400000|2021-11-30 09:10:00|11246|11244.5|11247|11245.5|11247|11245.5|11246|11244.5|8980
1638263700000|2021-11-30 09:15:00|11246.5|11245|11247|11245.5|11247|11245.5|11246.5|11245|1480
1638264000000|2021-11-30 09:20:00|11246.5|11245|11247.5|11246|11248|11246.5|11246.5|11245|2866
1638264300000|2021-11-30 09:25:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245.5|5156
1638264600000|2021-11-30 09:30:00|11247.5|11245|11247|11245.5|11247.5|11245.5|11246.5|11245|1261
1638264900000|2021-11-30 09:35:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|982
1638265200000|2021-11-30 09:40:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1370
1638265500000|2021-11-30 09:45:00|11247|11245.5|11247|11245.5|11247.5|11246|11247|11245|2807
1638265800000|2021-11-30 09:50:00|11247.5|11246|11247|11245.5|11247.5|11246|11247|11245.5|2227
1638266100000|2021-11-30 09:55:00|||||||||520
1638266400000|2021-11-30 10:00:00|11246.5|11245|11246.5|11245|11246.5|11245.5|11246|11244.5|5468
1638266700000|2021-11-30 10:05:00|11247|11244.5|11247|11245.5|11247|11245.5|11246.5|11244.5|2492
1638267000000|2021-11-30 10:10:00|11246.5|11245|11246.5|11245|11247|11245.5|11246.5|11245|13320
1638267300000|2021-11-30 10:15:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|14894
1638267600000|2021-11-30 10:20:00|||||||||737
1638267900000|2021-11-30 10:25:00|11247|11245.5|11246.5|11245|11247|11245.5|11246.5|11245|1319
1638268200000|2021-11-30 10:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|3149
1638268500000|2021-11-30 10:35:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|2887
1638268800000|2021-11-30 10:40:00|||||||||513
1638269100000|2021-11-30 10:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|3115
1638269400000|2021-11-30 10:50:00|11245.5|11244|11246|11244.5|11246|11244.5|11245.5|11244|853
1638269700000|2021-11-30 10:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|1465
1638270000000|2021-11-30 11:00:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|2404
1638270300000|2021-11-30 11:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1658
1638270600000|2021-11-30 11:10:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|2325
1638270900000|2021-11-30 11:15:00|||||||||232
1638271200000|2021-11-30 11:20:00|||||||||272
1638271500000|2021-11-30 11:25:00|||||||||1421
1638271800000|2021-11-30 11:30:00|||||||||98
1638272100000|2021-11-30 11:35:00|11246.5|11245|11247|11245.5|11247.5|11246|11246.5|11245|3552
1638272400000|2021-11-30 11:40:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|1504
1638272700000|2021-11-30 11:45:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|996
1638273000000|2021-11-30 11:50:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|2701
1638273300000|2021-11-30 11:55:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|853
1638273600000|2021-11-30 12:00:00|||||||||287
1638273900000|2021-11-30 12:05:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|443
1638274200000|2021-11-30 12:10:00|||||||||114
1638274500000|2021-11-30 12:15:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|1827
1638274800000|2021-11-30 12:20:00|11246.5|11245|11246|11244.5|11246.5|11245|11246|11244.5|6635
1638275100000|2021-11-30 12:25:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11243.5|661
1638275400000|2021-11-30 12:30:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1981
1638275700000|2021-11-30 12:35:00|11245.5||11245||11245.5||11245||107
1638276000000|2021-11-30 12:40:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|2003
1638276300000|2021-11-30 12:45:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|842
1638276600000|2021-11-30 12:50:00|11246|11244.5|11246|11244.5|11246|11244.5|11245.5|11244|327
1638276900000|2021-11-30 12:55:00|11245.5|11244|11245.5|11244|11246|11244.5|11245.5|11244|591
1638277200000|2021-11-30 13:00:00||11243.5||11244||11244||11243.5|1370
1638277500000|2021-11-30 13:05:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|805
1638277800000|2021-11-30 13:10:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|434
1638278100000|2021-11-30 13:15:00||11243.5||11244||11244||11243.5|544
1638278400000|2021-11-30 13:20:00|11246|11244.5|11246|11244.5|11246.5|11245|11246|11244.5|944
1638278700000|2021-11-30 13:25:00|11246.5|11245|11246.5|11245|11246.5|11245|11246|11245|1791
1638279000000|2021-11-30 13:30:00|11246|11244.5|11246|11244.5|11246|11244.5|11246|11244.5|633
1638279300000|2021-11-30 13:35:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|76
1638279600000|2021-11-30 13:40:00|11246|11244.5|11245.5|11244|11246|11244.5|11245.5|11244|1626
1638279900000|2021-11-30 13:45:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|895
1638280200000|2021-11-30 13:50:00|11245.5|11244|11245|11243.5|11245.5|11244|11244.5|11243|2989
1638280500000|2021-11-30 13:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|566
1638280800000|2021-11-30 14:00:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|563
1638281100000|2021-11-30 14:05:00|11244.5|11243|11244|11242.5|11244.5|11243|11244|11242.5|529
1638281400000|2021-11-30 14:10:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|416
1638281700000|2021-11-30 14:15:00|11244|11242.5|11244|11242.5|11244.5|11243|11244|11242.5|563
1638282000000|2021-11-30 14:20:00|11244.5||11244.5||11244.5||11244||285
1638282300000|2021-11-30 14:25:00|11244|11243|11244|11242.5|11244.5|11243|11244|11242.5|700
1638282600000|2021-11-30 14:30:00|11244.5|11243|11244.5|11243|11244.5|11243|11244|11242.5|1114
1638282900000|2021-11-30 14:35:00|11245|11243.5|11245|11243.5|11245|11243.5|11245|11243.5|899
1638283200000|2021-11-30 14:40:00|11245.5|11244|11245.5|11244|11245.5|11244|11245.5|11244|838
1638283500000|2021-11-30 14:45:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|1797
1638283800000|2021-11-30 14:50:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|1277
1638284100000|2021-11-30 14:55:00|11244.5|11243|11245|11243.5|11245|11243.5|11244.5|11243|2053
1638284400000|2021-11-30 15:00:00|||||||||1711
1638284700000|2021-11-30 15:05:00|11245.5|11243|11245.5|11244|11245.5|11244|11245|11243|394
1638285000000|2021-11-30 15:10:00|11245|11243.5|11245.5|11244|11245.5|11244|11245|11243.5|470
1638285300000|2021-11-30 15:15:00|11245|11243.5|11245|11243.5|11245.5|11244|11245|11243.5|592
1638285600000|2021-11-30 15:20:00|11245.5|11244|11245|11243.5|11245.5|11244|11245|11243.5|537
1638285900000|2021-11-30 15:25:00|11244.5|11243|11244.5|11243|11244.5|11243|11244.5|11243|506
1638286200000|2021-11-30 15:30:00|11244|11242.5|11244.5|11243|11244.5|11243|11244|11242.5|1177
1638286500000|2021-11-30 15:35:00|11244|11242.5|11243.5|11242|11244|11242.5|11243|11241|4360
1638286800000|2021-11-30 15:40:00|11243|11241.5|11243|11241.5|11244|11242.5|11243|11241.5|1499
1638287100000|2021-11-30 15:45:00|11243.5|11242|11243|11241.5|11243.5|11242|11242|11240.5|1806
1638287400000|2021-11-30 15:50:00|11242.5|11241|11241.5|11240|11243|11241.5|11240|11238.5|7661
1638287700000|2021-11-30 15:55:00|11242|11240.5|11242|11240.5|11242.5|11241|11242|11240.5|1224
1638288000000|2021-11-30 16:00:00|11241.5|11240|11242|11240.5|11242.5|11241|11241.5|11240|4396
1638288300000|2021-11-30 16:05:00|11242.5|11241|11243|11241.5|11243.5|11242|11242|11240.5|4702
1638288600000|2021-11-30 16:10:00|11243.5|11242|11242.5|11241|11243.5|11242|11242.5|11241|7878
1638288900000|2021-11-30 16:15:00|11242|11240.5|11241.5|11240|11242.5|11241|11240.5|11239|6313
1638289200000|2021-11-30 16:20:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|2480
1638289500000|2021-11-30 16:25:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|3438
1638289800000|2021-11-30 16:30:00|11241||11240.5||11241||11240.5||1544
1638290100000|2021-11-30 16:35:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|474
1638290400000|2021-11-30 16:40:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1501
1638290700000|2021-11-30 16:45:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|908
1638291000000|2021-11-30 16:50:00|11240|11238.5|11240.5|11239|11240.5|11239|11239|11237.5|3164
1638291300000|2021-11-30 16:55:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|785
1638291600000|2021-11-30 17:00:00|||||||||294
1638291900000|2021-11-30 17:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|1056
1638292200000|2021-11-30 17:10:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|1310
1638292500000|2021-11-30 17:15:00|||||||||75
1638292800000|2021-11-30 17:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|197
1638293100000|2021-11-30 17:25:00|||||||||96
1638293400000|2021-11-30 17:30:00|||||||||30
1638293700000|2021-11-30 17:35:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|32
1638294000000|2021-11-30 17:40:00|||||||||102
1638294300000|2021-11-30 17:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|198
1638294600000|2021-11-30 17:50:00|||||||||34
1638294900000|2021-11-30 17:55:00|||||||||138
1638295200000|2021-11-30 18:00:00|||||||||19
1638295500000|2021-11-30 18:05:00|||||||||20
1638295800000|2021-11-30 18:10:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|54
1638296100000|2021-11-30 18:15:00|||||||||5
1638296400000|2021-11-30 18:20:00|11242|11240.5|11242|11240.5|11242|11240.5|11242|11240.5|27
1638296700000|2021-11-30 18:25:00|||||||||2
1638297000000|2021-11-30 18:30:00|||||||||3
1638297300000|2021-11-30 18:35:00|||||||||3
1638297600000|2021-11-30 18:40:00|||||||||52
1638297900000|2021-11-30 18:45:00|||||||||22
1638298200000|2021-11-30 18:50:00|||||||||12
1638298500000|2021-11-30 18:55:00|||||||||9
1638298800000|2021-11-30 19:00:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|622
1638299100000|2021-11-30 19:05:00|||||||||38
1638299400000|2021-11-30 19:10:00|||||||||2
1638299700000|2021-11-30 19:15:00|||||||||7
1638300000000|2021-11-30 19:20:00|||||||||1
1638300300000|2021-11-30 19:25:00|||||||||21
1638300600000|2021-11-30 19:30:00|||||||||1
1638300900000|2021-11-30 19:35:00|||||||||2
1638301200000|2021-11-30 19:40:00|||||||||2
1638301500000|2021-11-30 19:45:00|||||||||1
1638301800000|2021-11-30 19:50:00|||||||||1
1638302100000|2021-11-30 19:55:00|||||||||1
1638302400000|2021-11-30 20:00:00|||||||||2
1638302700000|2021-11-30 20:05:00|||||||||2
1638303300000|2021-11-30 20:15:00|||||||||9
1638303600000|2021-11-30 20:20:00|||||||||1
1638303900000|2021-11-30 20:25:00|||||||||23
1638304200000|2021-11-30 20:30:00|||||||||3
1638304500000|2021-11-30 20:35:00|||||||||13
1638305100000|2021-11-30 20:45:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|44
1638305400000|2021-11-30 20:50:00|||||||||64
1638305700000|2021-11-30 20:55:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|152
1638317700000|2021-12-01 00:15:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|27
1638318000000|2021-12-01 00:20:00|||||||||1
1638318300000|2021-12-01 00:25:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|7
1638318600000|2021-12-01 00:30:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|53
1638318900000|2021-12-01 00:35:00|11239.5||11239||11239.5||11239||165
1638319200000|2021-12-01 00:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|134
1638319500000|2021-12-01 00:45:00|11239|11236.5|11237|11235.5|11239|11236.5|11237|11235.5|1183
1638319800000|2021-12-01 00:50:00|11237.5||11237.5||11237.5||11237.5||61
1638320100000|2021-12-01 00:55:00|11237|11235|11237|11235|11237|11235|11237|11235|150
1638320400000|2021-12-01 01:00:00|11237.5|11235.5|11238|11236.5|11238.5|11237|11237.5|11235.5|594
1638320700000|2021-12-01 01:05:00|11238.5|11236|11238.5|11237|11238.5|11237|11238.5|11236|6
1638321000000|2021-12-01 01:10:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|36
1638321600000|2021-12-01 01:20:00|||||||||1
1638322200000|2021-12-01 01:30:00|||||||||36
1638322500000|2021-12-01 01:35:00|||||||||10
1638322800000|2021-12-01 01:40:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|311
1638323400000|2021-12-01 01:50:00|11237.5|11236|11237.5|11235.5|11238|11236.5|11237.5|11235.5|59
1638324000000|2021-12-01 02:00:00|11237|11235|11237|11235.5|11237|11235.5|11237|11235|8
1638324300000|2021-12-01 02:05:00||11235||11235.5||11235.5||11235|0
1638325200000|2021-12-01 02:20:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|881
1638325500000|2021-12-01 02:25:00|11238.5||11238.5||11238.5||11238.5||0
1638325800000|2021-12-01 02:30:00|11238|11237|11238.5|11237|11238.5|11237|11238|11237|115
1638326100000|2021-12-01 02:35:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|0
1638326700000|2021-12-01 02:45:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|128
1638327000000|2021-12-01 02:50:00|11240|11238.5|11240|11238|11240|11238.5|11239.5|11238|450
1638327600000|2021-12-01 03:00:00||11238.5||11238.5||11238.5||11238.5|0
1638327900000|2021-12-01 03:05:00||11238||11238.5||11238.5||11238|0
1638329100000|2021-12-01 03:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|21
1638330900000|2021-12-01 03:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|1
1638332700000|2021-12-01 04:25:00|||||||||1
1638334200000|2021-12-01 04:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|4
1638334500000|2021-12-01 04:55:00|11240|11238.5|11240|11238|11240|11238.5|11240|11238|36
1638334800000|2021-12-01 05:00:00|11239.5||11239.5||11239.5||11239.5||0
1638335100000|2021-12-01 05:05:00|||||||||1
1638337500000|2021-12-01 05:45:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|7
1638338400000|2021-12-01 06:00:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|1
1638338700000|2021-12-01 06:05:00|11240||11239.5||11240||11239.5||13
1638339900000|2021-12-01 06:25:00||11237.5||11238||11238||11237.5|2
1638340200000|2021-12-01 06:30:00||11237.5||11238||11238||11237.5|0
1638340500000|2021-12-01 06:35:00|11240||11240||11240||11240||1
1638340800000|2021-12-01 06:40:00|11239.5||11240||11240||11239.5||14
1638341100000|2021-12-01 06:45:00|11239.5||11240||11240||11239.5||27
1638341400000|2021-12-01 06:50:00|11239.5|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|163
1638341700000|2021-12-01 06:55:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|5
1638342000000|2021-12-01 07:00:00|11240|11238.5|11240.5|11239|11240.5|11239|11239.5|11238|1115
1638342300000|2021-12-01 07:05:00|11241|11239.5|11241|11239.5|11241|11239.5|11240|11238.5|909
1638342600000|2021-12-01 07:10:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|826
1638342900000|2021-12-01 07:15:00|11241|11238.5|11240.5|11239|11241|11239.5|11240.5|11238.5|999
1638343200000|2021-12-01 07:20:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|503
1638343500000|2021-12-01 07:25:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|184
1638343800000|2021-12-01 07:30:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|1752
1638344100000|2021-12-01 07:35:00|11241|11239.5|11240.5|11239|11241|11239.5|11240.5|11239|1158
1638344400000|2021-12-01 07:40:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|1273
1638344700000|2021-12-01 07:45:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11238.5|538
1638345000000|2021-12-01 07:50:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|826
1638345300000|2021-12-01 07:55:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|396
1638345600000|2021-12-01 08:00:00|11240|11238.5|11239|11237.5|11240|11238.5|11239|11237.5|1593
1638345900000|2021-12-01 08:05:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|3281
1638346200000|2021-12-01 08:10:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|48536
1638346500000|2021-12-01 08:15:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|3226
1638346800000|2021-12-01 08:20:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|7322
1638347100000|2021-12-01 08:25:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|4375
1638347400000|2021-12-01 08:30:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1317
1638347700000|2021-12-01 08:35:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|8928
1638348000000|2021-12-01 08:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|959
1638348300000|2021-12-01 08:45:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1564
1638348600000|2021-12-01 08:50:00|11236.5|11235|11237.5|11236|11237.5|11236|11236.5|11235|1601
1638348900000|2021-12-01 08:55:00|11237|11235.5|11237.5|11236|11238|11236.5|11237|11235.5|4444
1638349200000|2021-12-01 09:00:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|843
1638349500000|2021-12-01 09:05:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1646
1638349800000|2021-12-01 09:10:00|11237.5|11236|11238|11236|11238|11236|11237|11235.5|2002
1638350100000|2021-12-01 09:15:00|11237.5|11236.5|11238|11236.5|11238.5|11237|11237.5|11236|2546
1638350400000|2021-12-01 09:20:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|13279
1638350700000|2021-12-01 09:25:00|11238|11236.5|11237.5|11236|11238.5|11237|11237.5|11236|2146
1638351000000|2021-12-01 09:30:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|3597
1638351300000|2021-12-01 09:35:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1745
1638351600000|2021-12-01 09:40:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|2022
1638351900000|2021-12-01 09:45:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|443
1638352200000|2021-12-01 09:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|351
1638352500000|2021-12-01 09:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|4121
1638352800000|2021-12-01 10:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1500
1638353100000|2021-12-01 10:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|760
1638353400000|2021-12-01 10:10:00|11238.5|11237|11238|11236.5|11239|11237.5|11238|11236.5|2403
1638353700000|2021-12-01 10:15:00|||||||||262
1638354000000|2021-12-01 10:20:00|||||||||16671
1638354300000|2021-12-01 10:25:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|10181
1638354600000|2021-12-01 10:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|2860
1638354900000|2021-12-01 10:35:00|11237.5||11237||11237.5||11237||889
1638355200000|2021-12-01 10:40:00|||||||||249
1638355500000|2021-12-01 10:45:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|5976
1638355800000|2021-12-01 10:50:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|1684
1638356100000|2021-12-01 10:55:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|762
1638356400000|2021-12-01 11:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|818
1638356700000|2021-12-01 11:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236|11234.5|1483
1638357000000|2021-12-01 11:10:00|||||||||1566
1638357300000|2021-12-01 11:15:00|11236.5|11235|11236.5|11235|11237|11235|11236.5|11235|114
1638357600000|2021-12-01 11:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|4866
1638357900000|2021-12-01 11:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|1126
1638358200000|2021-12-01 11:30:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1768
1638358500000|2021-12-01 11:35:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|2107
1638358800000|2021-12-01 11:40:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1171
1638359100000|2021-12-01 11:45:00|||||||||413
1638359400000|2021-12-01 11:50:00|||||||||746
1638359700000|2021-12-01 11:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|798
1638360000000|2021-12-01 12:00:00|||||||||965
1638360300000|2021-12-01 12:05:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3104
1638360600000|2021-12-01 12:10:00|||||||||1212
1638360900000|2021-12-01 12:15:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|844
1638361200000|2021-12-01 12:20:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|4060
1638361500000|2021-12-01 12:25:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|1751
1638361800000|2021-12-01 12:30:00|11236.5|11235|11236.5|11235|11237|11235.5|11236.5|11235|1063
1638362100000|2021-12-01 12:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|3033
1638362400000|2021-12-01 12:40:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|664
1638362700000|2021-12-01 12:45:00|11238|11236.5|11237|11235.5|11238|11236.5|11237|11235.5|7118
1638363000000|2021-12-01 12:50:00|||||||||4011
1638363300000|2021-12-01 12:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1646
1638363600000|2021-12-01 13:00:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|1163
1638363900000|2021-12-01 13:05:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2715
1638364200000|2021-12-01 13:10:00||11234.5||11234.5||11235||11234.5|2074
1638364500000|2021-12-01 13:15:00|11236|11235|11236.5|11235|11236.5|11235|11236|11234.5|1518
1638364800000|2021-12-01 13:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|841
1638365100000|2021-12-01 13:25:00|||||||||12765
1638365400000|2021-12-01 13:30:00|||||||||1331
1638365700000|2021-12-01 13:35:00|11236|11234.5|11236|11234.5|11236.5|11235|11236|11234.5|1217
1638366000000|2021-12-01 13:40:00|11236.5|11234|11235.5|11234|11236.5|11234|11235.5|11234|6773
1638366300000|2021-12-01 13:45:00|11235|11233.5|11235.5|11234|11235.5|11234|11235|11233.5|5084
1638366600000|2021-12-01 13:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|6559
1638366900000|2021-12-01 13:55:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|9073
1638367200000|2021-12-01 14:00:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|2068
1638367500000|2021-12-01 14:05:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|2538
1638367800000|2021-12-01 14:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|711
1638368100000|2021-12-01 14:15:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|5051
1638368400000|2021-12-01 14:20:00|11235.5|11234|11236.5|11235|11236.5|11235|11235.5|11234|1214
1638368700000|2021-12-01 14:25:00|11236|11234.5|11235|11233.5|11236|11234.5|11235|11233.5|3851
1638369000000|2021-12-01 14:30:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|2672
1638369300000|2021-12-01 14:35:00|11235|11233.5|11235|11233.5|11235.5|11234|11235|11233.5|2038
1638369600000|2021-12-01 14:40:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|4875
1638369900000|2021-12-01 14:45:00||11233.5||11234||11234||11233.5|668
1638370200000|2021-12-01 14:50:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|1310
1638370500000|2021-12-01 14:55:00|11234.5|11233|11234.5|11233|11235|11233.5|11234.5|11233|7690
1638370800000|2021-12-01 15:00:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|3011
1638371100000|2021-12-01 15:05:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11231.5|2281
1638371400000|2021-12-01 15:10:00|11233|11231.5|11232.5|11231|11233.5|11232|11232.5|11231|23454
1638371700000|2021-12-01 15:15:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|2646
1638372000000|2021-12-01 15:20:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|4952
1638372300000|2021-12-01 15:25:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|18149
1638372600000|2021-12-01 15:30:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|1824
1638372900000|2021-12-01 15:35:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|768
1638373200000|2021-12-01 15:40:00|11234|11232.5|11233.5|11232|11234|11232.5|11233.5|11232|9290
1638373500000|2021-12-01 15:45:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|1771
1638373800000|2021-12-01 15:50:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|3553
1638374100000|2021-12-01 15:55:00|11233|11231.5|11233.5|11232|11234|11232|11233|11231.5|1555
1638374400000|2021-12-01 16:00:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|1525
1638374700000|2021-12-01 16:05:00||11231.5||11232||11232||11231.5|1244
1638375000000|2021-12-01 16:10:00|11234||11233.5||11234||11233.5||8081
1638375300000|2021-12-01 16:15:00|||||||||519
1638375600000|2021-12-01 16:20:00|11233|11231.5|11233|11231.5|11233.5|11232|11233|11231.5|1517
1638375900000|2021-12-01 16:25:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|322
1638376200000|2021-12-01 16:30:00|11233|11231.5|11233.5|11232|11233.5|11232|11233|11231.5|591
1638376500000|2021-12-01 16:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11233.5|11232|1190
1638376800000|2021-12-01 16:40:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|842
1638377100000|2021-12-01 16:45:00|||||||||130
1638377400000|2021-12-01 16:50:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11233|3430
1638377700000|2021-12-01 16:55:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|23
1638378000000|2021-12-01 17:00:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|943
1638378300000|2021-12-01 17:05:00|||||||||53
1638378600000|2021-12-01 17:10:00|11235.5|11234|11235.5|11234|11235.5|11234|11235.5|11234|473
1638378900000|2021-12-01 17:15:00|11235|11233.5|11235|11233.5|11235|11233.5|11235|11233.5|334
1638379200000|2021-12-01 17:20:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|1084
1638379500000|2021-12-01 17:25:00|||||||||69
1638379800000|2021-12-01 17:30:00|||||||||10
1638380100000|2021-12-01 17:35:00|||||||||9
1638380400000|2021-12-01 17:40:00|||||||||374
1638380700000|2021-12-01 17:45:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|388
1638381000000|2021-12-01 17:50:00|||||||||407
1638381300000|2021-12-01 17:55:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|302
1638381600000|2021-12-01 18:00:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|150
1638381900000|2021-12-01 18:05:00|11236|11234.5|11236|11234.5|11236.5|11234.5|11236|11234.5|825
1638382200000|2021-12-01 18:10:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11234.5|351
1638382500000|2021-12-01 18:15:00|||||||||34
1638382800000|2021-12-01 18:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|305
1638383400000|2021-12-01 18:30:00|||||||||1
1638383700000|2021-12-01 18:35:00|||||||||907
1638384300000|2021-12-01 18:45:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|42
1638384900000|2021-12-01 18:55:00|||||||||4
1638385200000|2021-12-01 19:00:00|||||||||1
1638386700000|2021-12-01 19:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|407
1638387000000|2021-12-01 19:30:00|||||||||1
1638387600000|2021-12-01 19:40:00|||||||||214
1638388500000|2021-12-01 19:55:00|||||||||1
1638388800000|2021-12-01 20:00:00|||||||||1
1638389100000|2021-12-01 20:05:00|||||||||8
1638389400000|2021-12-01 20:10:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|7
1638389700000|2021-12-01 20:15:00|||||||||1
1638390000000|2021-12-01 20:20:00|||||||||98
1638390300000|2021-12-01 20:25:00|||||||||10
1638390600000|2021-12-01 20:30:00|||||||||40
1638390900000|2021-12-01 20:35:00|||||||||238
1638391200000|2021-12-01 20:40:00|||||||||80
1638391500000|2021-12-01 20:45:00|||||||||23
1638391800000|2021-12-01 20:50:00|||||||||51
1638392100000|2021-12-01 20:55:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|127
1638404100000|2021-12-02 00:15:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|2753
1638404400000|2021-12-02 00:20:00||11236||11236||11236||11236|56
1638404700000|2021-12-02 00:25:00|11237.5||11237.5||11237.5||11237.5||0
1638405600000|2021-12-02 00:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|2
1638405900000|2021-12-02 00:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|22
1638406500000|2021-12-02 00:55:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|16
1638406800000|2021-12-02 01:00:00|11238||11238||11238||11238||11
1638407400000|2021-12-02 01:10:00|11237.5||11237.5||11237.5||11237.5||0
1638407700000|2021-12-02 01:15:00|11238||11238||11238||11238||5
1638408000000|2021-12-02 01:20:00|11237.5||11238||11238||11237.5||2
1638409200000|2021-12-02 01:40:00|||||||||1
1638409500000|2021-12-02 01:45:00|||||||||1
1638410400000|2021-12-02 02:00:00|||||||||1
1638411000000|2021-12-02 02:10:00|||||||||1
1638411300000|2021-12-02 02:15:00|11237.5||11237.5||11237.5||11237.5||0
1638412800000|2021-12-02 02:40:00|||||||||1
1638413700000|2021-12-02 02:55:00|||||||||3
1638414000000|2021-12-02 03:00:00|||||||||81
1638414600000|2021-12-02 03:10:00|||||||||135
1638414900000|2021-12-02 03:15:00|||||||||18
1638416700000|2021-12-02 03:45:00|||||||||1
1638417000000|2021-12-02 03:50:00|||||||||8
1638417600000|2021-12-02 04:00:00||11235.5||11236||11236||11235.5|5
1638417900000|2021-12-02 04:05:00|||||||||4
1638418800000|2021-12-02 04:20:00|||||||||1
1638420000000|2021-12-02 04:40:00||11235.5||11236||11236||11235.5|2
1638420300000|2021-12-02 04:45:00|||||||||1
1638420600000|2021-12-02 04:50:00||11235.5||11236||11236||11235.5|0
1638421200000|2021-12-02 05:00:00||11235.5||11236||11236||11235.5|1
1638421500000|2021-12-02 05:05:00||11235.5||11235.5||11236||11235.5|1
1638421800000|2021-12-02 05:10:00||11236||11235.5||11236||11235.5|1
1638422100000|2021-12-02 05:15:00||11236||11235.5||11236||11235.5|0
1638422400000|2021-12-02 05:20:00||11236||11235.5||11236||11235.5|0
1638422700000|2021-12-02 05:25:00||11236||11235.5||11236||11235.5|128
1638423000000|2021-12-02 05:30:00|11237|11236|11237|11235.5|11237|11236|11237|11235.5|0
1638423900000|2021-12-02 05:45:00|||||||||12
1638424200000|2021-12-02 05:50:00|||||||||1
1638425100000|2021-12-02 06:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|98
1638425400000|2021-12-02 06:10:00|||||||||2
1638426000000|2021-12-02 06:20:00|||||||||90
1638426300000|2021-12-02 06:25:00|||||||||5
1638427200000|2021-12-02 06:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|152
1638428100000|2021-12-02 06:55:00|||||||||219
1638428400000|2021-12-02 07:00:00|11236.5|11235|11236|11234.5|11237|11235|11235.5|11234|1789
1638428700000|2021-12-02 07:05:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|856
1638429000000|2021-12-02 07:10:00|||||||||79
1638429300000|2021-12-02 07:15:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|279
1638429600000|2021-12-02 07:20:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|776
1638429900000|2021-12-02 07:25:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|1142
1638430200000|2021-12-02 07:30:00|||||||||296
1638430500000|2021-12-02 07:35:00|11235|11233.5|11234.5|11233|11235|11233.5|11234.5|11233|1148
1638430800000|2021-12-02 07:40:00|11234|11232.5|11234|11232.5|11234.5|11233|11234|11232.5|1103
1638431100000|2021-12-02 07:45:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|5134
1638431400000|2021-12-02 07:50:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|1402
1638431700000|2021-12-02 07:55:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11232|602
1638432000000|2021-12-02 08:00:00|||||||||521
1638432300000|2021-12-02 08:05:00|11233.5|11232|11234.5|11233|11234.5|11233|11233.5|11232|842
1638432600000|2021-12-02 08:10:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|6365
1638432900000|2021-12-02 08:15:00|11234.5|11233|11235.5|11234|11235.5|11234|11234|11232.5|6410
1638433200000|2021-12-02 08:20:00|11236|11234.5|11235|11233.5|11236|11234.5|11235|11233.5|917
1638433500000|2021-12-02 08:25:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|2504
1638433800000|2021-12-02 08:30:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|3980
1638434100000|2021-12-02 08:35:00|||||||||14651
1638434400000|2021-12-02 08:40:00|11234.5|11233|11235|11233.5|11235|11233.5|11234.5|11233|13314
1638434700000|2021-12-02 08:45:00|11235.5|11234|11235.5|11234|11235.5|11234|11235|11233.5|1826
1638435000000|2021-12-02 08:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|18681
1638435300000|2021-12-02 08:55:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|3216
1638435600000|2021-12-02 09:00:00|11236.5|11235|11236|11234.5|11237|11235|11236|11234.5|2896
1638435900000|2021-12-02 09:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236|11234.5|9984
1638436200000|2021-12-02 09:10:00|11236.5|11235|11236.5|11235|11237|11235.5|11236|11234.5|1826
1638436500000|2021-12-02 09:15:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|2328
1638436800000|2021-12-02 09:20:00|11236|11234.5|11236.5|11235|11236.5|11235|11236|11234.5|1430
1638437100000|2021-12-02 09:25:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1233
1638437400000|2021-12-02 09:30:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|5836
1638437700000|2021-12-02 09:35:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3062
1638438000000|2021-12-02 09:40:00|11236.5|11235|11236|11234.5|11236.5|11235|11236|11234.5|3544
1638438300000|2021-12-02 09:45:00|11235.5|11234|11235.5|11234|11236|11234.5|11235.5|11234|3249
1638438600000|2021-12-02 09:50:00|11236|11234.5|11236|11234.5|11236|11234.5|11235.5|11234|5896
1638438900000|2021-12-02 09:55:00|||||||||1892
1638439200000|2021-12-02 10:00:00|11235.5|11234|11236|11234.5|11236|11234.5|11235.5|11234|8542
1638439500000|2021-12-02 10:05:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11234.5|7302
1638439800000|2021-12-02 10:10:00|||||||||2525
1638440100000|2021-12-02 10:15:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|2386
1638440400000|2021-12-02 10:20:00|11237|11235.5|11236.5|11235|11237|11235.5|11236.5|11235|1073
1638440700000|2021-12-02 10:25:00|||||||||2855
1638441000000|2021-12-02 10:30:00|11237|11235.5|11237.5|11236|11237.5|11236|11236.5|11235.5|41457
1638441300000|2021-12-02 10:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11236.5|11235|19059
1638441600000|2021-12-02 10:40:00|11236.5|11235|11237.5|11236|11237.5|11236|11236.5|11235|4060
1638441900000|2021-12-02 10:45:00|11238|11235.5|11237.5|11236|11238|11236.5|11237.5|11235.5|2141
1638442200000|2021-12-02 10:50:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|24442
1638442500000|2021-12-02 10:55:00|||||||||925
1638442800000|2021-12-02 11:00:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5482
1638443100000|2021-12-02 11:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|353
1638443400000|2021-12-02 11:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2112
1638443700000|2021-12-02 11:15:00|||||||||3386
1638444000000|2021-12-02 11:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|690
1638444300000|2021-12-02 11:25:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|346
1638444600000|2021-12-02 11:30:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|6520
1638444900000|2021-12-02 11:35:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1555
1638445200000|2021-12-02 11:40:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1934
1638445500000|2021-12-02 11:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|8069
1638445800000|2021-12-02 11:50:00|||||||||1607
1638446100000|2021-12-02 11:55:00|||||||||800
1638446400000|2021-12-02 12:00:00|||||||||1384
1638446700000|2021-12-02 12:05:00|11238.5||11238||11238.5||11238||11517
1638447000000|2021-12-02 12:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1137
1638447300000|2021-12-02 12:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|4147
1638447600000|2021-12-02 12:20:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|24779
1638447900000|2021-12-02 12:25:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1930
1638448200000|2021-12-02 12:30:00|11239|11237.5|11239|11237.5|11239.5|11238|11239|11237.5|1445
1638448500000|2021-12-02 12:35:00|11239.5|11238|11240.5|11239|11240.5|11239|11239|11237.5|9114
1638448800000|2021-12-02 12:40:00|11241|11239.5|11241|11239|11241.5|11240|11240.5|11239|21947
1638449100000|2021-12-02 12:45:00|11241.5|11239.5|11241|11239.5|11241.5|11240|11241|11239|6387
1638449400000|2021-12-02 12:50:00|11240.5|11239|11241.5|11240|11241.5|11240|11240.5|11239|805
1638449700000|2021-12-02 12:55:00|11241|11239.5|11241.5|11239.5|11241.5|11240|11241|11239.5|13021
1638450000000|2021-12-02 13:00:00|11241|11240|11241.5|11240|11241.5|11240|11241|11239.5|1488
1638450300000|2021-12-02 13:05:00|11241|11239.5|11241.5|11240|11242|11240.5|11241|11239.5|912
1638450600000|2021-12-02 13:10:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|450
1638450900000|2021-12-02 13:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11239.5|1555
1638451200000|2021-12-02 13:20:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|2129
1638451500000|2021-12-02 13:25:00|11240.5|11239|11240|11238.5|11241|11239.5|11239.5|11238|3152
1638451800000|2021-12-02 13:30:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|744
1638452100000|2021-12-02 13:35:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|988
1638452400000|2021-12-02 13:40:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|4884
1638452700000|2021-12-02 13:45:00|11240.5|11239|11240|11238.5|11240.5|11239|11239.5|11238|7245
1638453000000|2021-12-02 13:50:00|11239.5|11238|11240|11238|11240|11238.5|11239.5|11238|4896
1638453300000|2021-12-02 13:55:00|11239.5|11238.5|11240|11238.5|11240.5|11239|11239.5|11238|5305
1638453600000|2021-12-02 14:00:00|11240.5|11239|11241.5|11240|11241.5|11240|11240|11239|17930
1638453900000|2021-12-02 14:05:00|11242|11239.5|11242|11240.5|11242|11240.5|11242|11239.5|3740
1638454200000|2021-12-02 14:10:00|11241.5|11240|11241.5|11240|11241.5|11240|11241|11239.5|2501
1638454500000|2021-12-02 14:15:00|11241|11239.5|11241|11239.5|11241.5|11240|11241|11239.5|809
1638454800000|2021-12-02 14:20:00|11241.5|11240|11241.5|11240|11242|11240|11241|11240|430
1638455100000|2021-12-02 14:25:00|11241|11239.5|11241.5|11240|11241.5|11240|11241|11239.5|2182
1638455400000|2021-12-02 14:30:00|11242|11240.5|11242|11240.5|11242|11240.5|11241|11239.5|9297
1638455700000|2021-12-02 14:35:00|11241.5|11240|11241|11239.5|11242|11240.5|11240.5|11239|2294
1638456000000|2021-12-02 14:40:00|11241.5|11240|11241|11239.5|11241.5|11240|11240.5|11239|6647
1638456300000|2021-12-02 14:45:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|1666
1638456600000|2021-12-02 14:50:00|11240.5|11239|11240.5|11239|11241|11239.5|11240.5|11239|3842
1638456900000|2021-12-02 14:55:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|3347
1638457200000|2021-12-02 15:00:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|4019
1638457500000|2021-12-02 15:05:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|5733
1638457800000|2021-12-02 15:10:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|2103
1638458100000|2021-12-02 15:15:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|556
1638458400000|2021-12-02 15:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|5768
1638458700000|2021-12-02 15:25:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|2402
1638459000000|2021-12-02 15:30:00|11240|11238.5|11239.5|11238|11240|11238.5|11239.5|11238|4025
1638459300000|2021-12-02 15:35:00|11240|11238.5|11240|11238.5|11240|11238.5|11239.5|11238|1227
1638459600000|2021-12-02 15:40:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|229
1638459900000|2021-12-02 15:45:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|1724
1638460200000|2021-12-02 15:50:00|11239.5|11238|11240.5|11239|11240.5|11239|11239.5|11238|3841
1638460500000|2021-12-02 15:55:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238|484
1638460800000|2021-12-02 16:00:00|||||||||13019
1638461100000|2021-12-02 16:05:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|3570
1638461400000|2021-12-02 16:10:00|11240.5|11239|11239.5|11238|11240.5|11239|11239.5|11238|12386
1638461700000|2021-12-02 16:15:00|11239|11237.5|11239.5|11238|11240|11238.5|11239|11237.5|8428
1638462000000|2021-12-02 16:20:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|4109
1638462300000|2021-12-02 16:25:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|1286
1638462600000|2021-12-02 16:30:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|925
1638462900000|2021-12-02 16:35:00|11239.5|11238|11239.5|11238|11240|11238.5|11239.5|11238|2307
1638463200000|2021-12-02 16:40:00|11240||11239.5||11240||11239.5||1778
1638463500000|2021-12-02 16:45:00|11240||11239.5||11240||11239.5||102
1638463800000|2021-12-02 16:50:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|5058
1638464100000|2021-12-02 16:55:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|90
1638464400000|2021-12-02 17:00:00||11237||11237.5||11237.5||11237|131
1638464700000|2021-12-02 17:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|608
1638465000000|2021-12-02 17:10:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|1301
1638465300000|2021-12-02 17:15:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|575
1638465600000|2021-12-02 17:20:00|||||||||33
1638465900000|2021-12-02 17:25:00|||||||||1142
1638466200000|2021-12-02 17:30:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|10426
1638466500000|2021-12-02 17:35:00|||||||||5
1638466800000|2021-12-02 17:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|618
1638467100000|2021-12-02 17:45:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|191
1638467400000|2021-12-02 17:50:00|||||||||158
1638467700000|2021-12-02 17:55:00|||||||||46
1638468000000|2021-12-02 18:00:00|||||||||31
1638468300000|2021-12-02 18:05:00|11239||11238.5||11239||11238.5||18
1638468600000|2021-12-02 18:10:00|||||||||34
1638469500000|2021-12-02 18:25:00|||||||||6
1638469800000|2021-12-02 18:30:00|||||||||4
1638470400000|2021-12-02 18:40:00|||||||||15
1638470700000|2021-12-02 18:45:00|||||||||5
1638471300000|2021-12-02 18:55:00|||||||||19
1638471900000|2021-12-02 19:05:00|||||||||1
1638472500000|2021-12-02 19:15:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|38
1638474900000|2021-12-02 19:55:00|||||||||7
1638475200000|2021-12-02 20:00:00|||||||||8
1638476400000|2021-12-02 20:20:00|||||||||2
1638476700000|2021-12-02 20:25:00|||||||||2
1638477300000|2021-12-02 20:35:00|||||||||12
1638477600000|2021-12-02 20:40:00|||||||||56
1638478200000|2021-12-02 20:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|197
1638478500000|2021-12-02 20:55:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|192
1638490500000|2021-12-03 00:15:00|11238.5|11237|11238|11236|11238.5|11237|11237.5|11236|287
1638491700000|2021-12-03 00:35:00|11237.5||11237.5||11237.5||11237.5||0
1638492000000|2021-12-03 00:40:00|11238||11238||11238||11238||48
1638492900000|2021-12-03 00:55:00|11237.5||11237.5||11237.5||11237.5||0
1638493200000|2021-12-03 01:00:00|||||||||20
1638493500000|2021-12-03 01:05:00|11238|11237|11239|11237|11239|11237|11237.5|11237|230
1638493800000|2021-12-03 01:10:00||11237.5||11237.5||11237.5||11237|23
1638494400000|2021-12-03 01:20:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|3
1638494700000|2021-12-03 01:25:00|||||||||2
1638495000000|2021-12-03 01:30:00|11240|11238.5|11240.5|11238.5|11240.5|11238.5|11239.5|11238.5|4
1638495300000|2021-12-03 01:35:00|11240||11240||11240||11240||0
1638495900000|2021-12-03 01:45:00|||||||||1
1638496200000|2021-12-03 01:50:00|11240.5||11240||11240.5||11240||0
1638496500000|2021-12-03 01:55:00|11240.5||11240||11240.5||11240||4
1638497400000|2021-12-03 02:10:00|11240.5||11240.5||11240.5||11240.5||0
1638497700000|2021-12-03 02:15:00|11240||11240.5||11240.5||11240||0
1638498000000|2021-12-03 02:20:00|11240||11240||11240.5||11240||0
1638498600000|2021-12-03 02:30:00|11240.5||11240.5||11240.5||11240.5||0
1638498900000|2021-12-03 02:35:00|11240||11240||11240||11240||0
1638499200000|2021-12-03 02:40:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|1
1638499500000|2021-12-03 02:45:00||11238.5||11238.5||11238.5||11238.5|1
1638499800000|2021-12-03 02:50:00|11240||11240||11240||11240||0
1638500700000|2021-12-03 03:05:00|11240.5||11240.5||11240.5||11240.5||0
1638501000000|2021-12-03 03:10:00||11239||11239||11239||11239|5
1638501900000|2021-12-03 03:25:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|2
1638502200000|2021-12-03 03:30:00|11240.5||11240.5||11240.5||11240.5||0
1638503100000|2021-12-03 03:45:00|11240|11238|11239.5|11238|11240|11238|11239.5|11238|0
1638504000000|2021-12-03 04:00:00|11240||11239.5||11240||11239.5||0
1638505500000|2021-12-03 04:25:00|11240||11240||11240||11240||0
1638505800000|2021-12-03 04:30:00|11239.5||11239.5||11239.5||11239.5||0
1638506100000|2021-12-03 04:35:00|11240||11240||11240||11240||0
1638506700000|2021-12-03 04:45:00|11239.5||11239.5||11240||11239.5||0
1638507000000|2021-12-03 04:50:00|11239|11237.5|11239|11237.5|11239.5|11237.5|11239|11237.5|7
1638507600000|2021-12-03 05:00:00|11239.5||11239.5||11239.5||11239.5||8
1638508200000|2021-12-03 05:10:00|||||||||123
1638508500000|2021-12-03 05:15:00|11239||11239||11239||11239||0
1638508800000|2021-12-03 05:20:00|11239.5||11239.5||11239.5||11239.5||0
1638509100000|2021-12-03 05:25:00|11239||11239.5||11239.5||11239||0
1638509400000|2021-12-03 05:30:00|11239|11238|11239.5|11237.5|11239.5|11238|11239|11237.5|0
1638510300000|2021-12-03 05:45:00|11239||11239||11239||11239||0
1638511500000|2021-12-03 06:05:00|||||||||2
1638512100000|2021-12-03 06:15:00|||||||||7
1638512700000|2021-12-03 06:25:00|||||||||74
1638513300000|2021-12-03 06:35:00|||||||||13
1638513900000|2021-12-03 06:45:00|11239.5|11238|11239.5|11238|11240|11238.5|11239|11237.5|80
1638514200000|2021-12-03 06:50:00|11240|11238.5|11238.5|11237|11240.5|11239|11238|11236.5|861
1638514500000|2021-12-03 06:55:00|11239|11236.5|11239|11237.5|11239.5|11238|11239|11236.5|57
1638514800000|2021-12-03 07:00:00|11239.5|11238|11239.5|11238|11239.5|11238|11239|11237.5|647
1638515100000|2021-12-03 07:05:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|94
1638515400000|2021-12-03 07:10:00|||||||||85
1638515700000|2021-12-03 07:15:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|1113
1638516000000|2021-12-03 07:20:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|66
1638516300000|2021-12-03 07:25:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|293
1638516600000|2021-12-03 07:30:00|11239.5|11238|11238.5|11237|11239.5|11238|11238.5|11237|931
1638516900000|2021-12-03 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|4128
1638517200000|2021-12-03 07:40:00|11239|11236.5|11237.5|11236|11239|11237|11237.5|11236|2437
1638517500000|2021-12-03 07:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|7342
1638517800000|2021-12-03 07:50:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|2382
1638518100000|2021-12-03 07:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|13898
1638518400000|2021-12-03 08:00:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|3209
1638518700000|2021-12-03 08:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237|11235.5|1432
1638519000000|2021-12-03 08:10:00|||||||||235
1638519300000|2021-12-03 08:15:00|||||||||3565
1638519600000|2021-12-03 08:20:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|975
1638519900000|2021-12-03 08:25:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|9651
1638520200000|2021-12-03 08:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|4337
1638520500000|2021-12-03 08:35:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|4524
1638520800000|2021-12-03 08:40:00|||||||||2639
1638521100000|2021-12-03 08:45:00|||||||||1717
1638521400000|2021-12-03 08:50:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1548
1638521700000|2021-12-03 08:55:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|3627
1638522000000|2021-12-03 09:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|5801
1638522300000|2021-12-03 09:05:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2363
1638522600000|2021-12-03 09:10:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|937
1638522900000|2021-12-03 09:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1112
1638523200000|2021-12-03 09:20:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|4590
1638523500000|2021-12-03 09:25:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|1779
1638523800000|2021-12-03 09:30:00|11238|11236.5|11237.5|11236|11238.5|11236.5|11237.5|11236|1808
1638524100000|2021-12-03 09:35:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1737
1638524400000|2021-12-03 09:40:00|11237.5||11237||11237.5||11237||9873
1638524700000|2021-12-03 09:45:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1772
1638525000000|2021-12-03 09:50:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1531
1638525300000|2021-12-03 09:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11236|6006
1638525600000|2021-12-03 10:00:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|3498
1638525900000|2021-12-03 10:05:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|1219
1638526200000|2021-12-03 10:10:00|11237.5|11236|11238|11236.5|11238.5|11236.5|11237.5|11236|6141
1638526500000|2021-12-03 10:15:00|||||||||5572
1638526800000|2021-12-03 10:20:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11236.5|3231
1638527100000|2021-12-03 10:25:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|5244
1638527400000|2021-12-03 10:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11236.5|247
1638527700000|2021-12-03 10:35:00|||||||||344
1638528000000|2021-12-03 10:40:00|||||||||444
1638528300000|2021-12-03 10:45:00|||||||||343
1638528600000|2021-12-03 10:50:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|14081
1638528900000|2021-12-03 10:55:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|560
1638529200000|2021-12-03 11:00:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2424
1638529500000|2021-12-03 11:05:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|4767
1638529800000|2021-12-03 11:10:00|||||||||1060
1638530100000|2021-12-03 11:15:00|||||||||95
1638530400000|2021-12-03 11:20:00|||||||||159
1638530700000|2021-12-03 11:25:00|||||||||39
1638531000000|2021-12-03 11:30:00|11238.5||11238||11238.5||11238||901
1638531300000|2021-12-03 11:35:00|||||||||49
1638531600000|2021-12-03 11:40:00|||||||||226
1638531900000|2021-12-03 11:45:00|||||||||2635
1638532200000|2021-12-03 11:50:00|||||||||167
1638532500000|2021-12-03 11:55:00|||||||||398
1638532800000|2021-12-03 12:00:00|||||||||58
1638533100000|2021-12-03 12:05:00|||||||||1786
1638533400000|2021-12-03 12:10:00|||||||||656
1638533700000|2021-12-03 12:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5543
1638534000000|2021-12-03 12:20:00|||||||||89
1638534300000|2021-12-03 12:25:00|||||||||1875
1638534600000|2021-12-03 12:30:00|||||||||1106
1638534900000|2021-12-03 12:35:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|280
1638535200000|2021-12-03 12:40:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|327
1638535500000|2021-12-03 12:45:00|||||||||80
1638535800000|2021-12-03 12:50:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|6247
1638536100000|2021-12-03 12:55:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|2522
1638536400000|2021-12-03 13:00:00|||||||||191
1638536700000|2021-12-03 13:05:00|||||||||330
1638537000000|2021-12-03 13:10:00|11239.5|11238|11239.5|11238|11240|11238.5|11239|11237.5|3528
1638537300000|2021-12-03 13:15:00|11240|11238.5|11240|11238.5|11240.5|11238.5|11239.5|11238|17153
1638537600000|2021-12-03 13:20:00|||||||||2086
1638537900000|2021-12-03 13:25:00|11240.5|11239|11240|11238.5|11240.5|11239|11240|11238.5|2496
1638538200000|2021-12-03 13:30:00|11240.5|11239|11238.5|11237|11242|11240|11238.5|11237|25485
1638538500000|2021-12-03 13:35:00|11239|11237.5|11239.5|11238|11240|11238.5|11238.5|11237|13880
1638538800000|2021-12-03 13:40:00|||||||||300
1638539100000|2021-12-03 13:45:00|11239|11237.5|11239|11237.5|11239|11237.5|11238.5|11237|4732
1638539400000|2021-12-03 13:50:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1640
1638539700000|2021-12-03 13:55:00|11238.5|11237|11237.5|11236|11238.5|11237|11237.5|11236|2831
1638540000000|2021-12-03 14:00:00|11238||11237.5||11238||11237.5||2843
1638540300000|2021-12-03 14:05:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|4485
1638540600000|2021-12-03 14:10:00|11237|11235.5|11238|11236.5|11238|11236.5|11237|11235.5|1586
1638540900000|2021-12-03 14:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|720
1638541200000|2021-12-03 14:20:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1415
1638541500000|2021-12-03 14:25:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1506
1638541800000|2021-12-03 14:30:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|2366
1638542100000|2021-12-03 14:35:00|||||||||284
1638542400000|2021-12-03 14:40:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|7543
1638542700000|2021-12-03 14:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237|11235.5|3195
1638543000000|2021-12-03 14:50:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1053
1638543300000|2021-12-03 14:55:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|3561
1638543600000|2021-12-03 15:00:00|11237|11235.5|11236.5|11235|11237.5|11235.5|11236.5|11235|7746
1638543900000|2021-12-03 15:05:00|11237|11235.5|11237.5|11236|11237.5|11236|11236.5|11235|1281
1638544200000|2021-12-03 15:10:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1163
1638544500000|2021-12-03 15:15:00|11237.5||11237.5||11237.5||11237.5||2171
1638544800000|2021-12-03 15:20:00|11237|11236|11237|11235.5|11237.5|11236|11237|11235.5|3309
1638545100000|2021-12-03 15:25:00|11237.5|11236|11236.5|11235|11237.5|11236|11236.5|11235|9833
1638545400000|2021-12-03 15:30:00|11236|11234.5|11237|11235.5|11237|11235.5|11236|11234.5|4783
1638545700000|2021-12-03 15:35:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|5920
1638546000000|2021-12-03 15:40:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1803
1638546300000|2021-12-03 15:45:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|756
1638546600000|2021-12-03 15:50:00|11238|11236.5|11238|11236.5|11238.5|11237|11237.5|11236|1251
1638546900000|2021-12-03 15:55:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|264
1638547200000|2021-12-03 16:00:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1810
1638547500000|2021-12-03 16:05:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2325
1638547800000|2021-12-03 16:10:00|11239|11237.5|11239.5|11238|11239.5|11238|11239|11237.5|4024
1638548100000|2021-12-03 16:15:00|||||||||2374
1638548400000|2021-12-03 16:20:00|11240|11238.5|11240.5|11239|11240.5|11239|11240|11238.5|706
1638548700000|2021-12-03 16:25:00|11240|11238.5|11240|11238.5|11240.5|11239|11240|11238.5|896
1638549000000|2021-12-03 16:30:00|11239.5|11238|11239.5|11238|11239.5|11238|11239.5|11238|7430
1638549300000|2021-12-03 16:35:00|||||||||1262
1638549600000|2021-12-03 16:40:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|3835
1638549900000|2021-12-03 16:45:00|||||||||302
1638550200000|2021-12-03 16:50:00|11240.5|11239|11240.5|11239|11240.5|11239|11240|11238.5|5831
1638550500000|2021-12-03 16:55:00|11241|11239.5|11241|11239.5|11241|11239.5|11240.5|11239|3259
1638550800000|2021-12-03 17:00:00|||||||||503
1638551100000|2021-12-03 17:05:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|481
1638551400000|2021-12-03 17:10:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|162
1638551700000|2021-12-03 17:15:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|1209
1638552000000|2021-12-03 17:20:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|226
1638552300000|2021-12-03 17:25:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|256
1638552600000|2021-12-03 17:30:00|11241.5|11240|11241.5|11240|11241.5|11240|11241.5|11240|53
1638552900000|2021-12-03 17:35:00|11241|11239.5|11241|11239.5|11241|11239.5|11241|11239.5|40
1638553200000|2021-12-03 17:40:00|||||||||12
1638553500000|2021-12-03 17:45:00|||||||||27
1638553800000|2021-12-03 17:50:00|||||||||426
1638554100000|2021-12-03 17:55:00|||||||||50
1638554400000|2021-12-03 18:00:00|11241.5|11240|11241|11239.5|11241.5|11240|11241|11239.5|2188
1638554700000|2021-12-03 18:05:00|||||||||300
1638555000000|2021-12-03 18:10:00|||||||||181
1638555300000|2021-12-03 18:15:00|||||||||187
1638555600000|2021-12-03 18:20:00|||||||||9
1638555900000|2021-12-03 18:25:00|||||||||31
1638556200000|2021-12-03 18:30:00|||||||||8
1638556500000|2021-12-03 18:35:00|||||||||72
1638556800000|2021-12-03 18:40:00|11240.5|11239|11240.5|11239|11240.5|11239|11240.5|11239|522
1638557100000|2021-12-03 18:45:00|||||||||11
1638557400000|2021-12-03 18:50:00|11240|11238.5|11240|11238.5|11240|11238.5|11240|11238.5|247
1638557700000|2021-12-03 18:55:00|||||||||11
1638558000000|2021-12-03 19:00:00|||||||||17
1638558300000|2021-12-03 19:05:00|||||||||13
1638558600000|2021-12-03 19:10:00|||||||||22
1638558900000|2021-12-03 19:15:00|||||||||21
1638559200000|2021-12-03 19:20:00|11239.5|11238|11240|11238.5|11240|11238.5|11239.5|11238|492
1638559500000|2021-12-03 19:25:00|||||||||321
1638559800000|2021-12-03 19:30:00|||||||||9
1638560100000|2021-12-03 19:35:00|||||||||11
1638560400000|2021-12-03 19:40:00|||||||||17
1638560700000|2021-12-03 19:45:00|11239.5|11238|11239.5|11238|11239.5|11238.5|11239.5|11238|120
1638561000000|2021-12-03 19:50:00|||||||||8
1638561300000|2021-12-03 19:55:00|||||||||19
1638561600000|2021-12-03 20:00:00|||||||||9
1638561900000|2021-12-03 20:05:00|||||||||11
1638562200000|2021-12-03 20:10:00|||||||||8
1638562500000|2021-12-03 20:15:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|137
1638562800000|2021-12-03 20:20:00|||||||||8
1638563100000|2021-12-03 20:25:00|||||||||11
1638563400000|2021-12-03 20:30:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|823
1638563700000|2021-12-03 20:35:00|||||||||31
1638564000000|2021-12-03 20:40:00|||||||||8
1638564300000|2021-12-03 20:45:00|||||||||21
1638564600000|2021-12-03 20:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|308
1638564900000|2021-12-03 20:55:00|11238|11236.5|11238|11236|11238.5|11236.5|11238|11236|561
1638749700000|2021-12-06 00:15:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|0
1638750000000|2021-12-06 00:20:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|13
1638750300000|2021-12-06 00:25:00|11236.5|11235|11236.5|11234.5|11236.5|11235|11236.5|11234.5|1
1638750600000|2021-12-06 00:30:00|11236|11235|11236|11234.5|11236.5|11235|11236|11234.5|72
1638751500000|2021-12-06 00:45:00|11236.5|11235|11236.5|11235|11236.5|11235|11236|11235|33
1638751800000|2021-12-06 00:50:00|11236|11234.5|11235.5|11234|11236|11234.5|11235.5|11234|9
1638752100000|2021-12-06 00:55:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|42
1638752400000|2021-12-06 01:00:00|11236.5||11236||11236.5||11236||0
1638753600000|2021-12-06 01:20:00|11236.5||11236||11236.5||11236||10
1638753900000|2021-12-06 01:25:00|||||||||10
1638754200000|2021-12-06 01:30:00|11236.5||11236.5||11236.5||11236.5||21
1638754500000|2021-12-06 01:35:00||11235||11235||11235||11235|0
1638754800000|2021-12-06 01:40:00|11237||11236.5||11237||11236.5||2
1638755700000|2021-12-06 01:55:00|||||||||2
1638756300000|2021-12-06 02:05:00|||||||||2
1638757200000|2021-12-06 02:20:00|||||||||13
1638757800000|2021-12-06 02:30:00|11237||11236.5||11237||11236.5||2
1638758400000|2021-12-06 02:40:00|11237||11236.5||11237||11236.5||2
1638759300000|2021-12-06 02:55:00|11237||11236.5||11237||11236.5||2
1638759900000|2021-12-06 03:05:00|11237||11237||11237||11237||2
1638760500000|2021-12-06 03:15:00|||||||||371
1638760800000|2021-12-06 03:20:00|||||||||2
1638761400000|2021-12-06 03:30:00|||||||||2
1638762000000|2021-12-06 03:40:00|11236.5|11235.5|11236.5|11235|11236.5|11235.5|11236.5|11235|2
1638762900000|2021-12-06 03:55:00|11237||11236.5||11237||11236.5||2
1638763500000|2021-12-06 04:05:00|||||||||2
1638764400000|2021-12-06 04:20:00|||||||||5
1638764700000|2021-12-06 04:25:00|||||||||285
1638765000000|2021-12-06 04:30:00|||||||||2
1638765600000|2021-12-06 04:40:00|||||||||2
1638765900000|2021-12-06 04:45:00|||||||||47
1638766500000|2021-12-06 04:55:00|||||||||2
1638767100000|2021-12-06 05:05:00|11236|11234.5|11236|11234.5|11236.5|11234.5|11236|11234.5|60
1638767400000|2021-12-06 05:10:00|11236.5||11236.5||11236.5||11236||6
1638767700000|2021-12-06 05:15:00|11236||11236.5||11236.5||11236||1
1638768000000|2021-12-06 05:20:00|11236||11236||11236||11236||19
1638768300000|2021-12-06 05:25:00|11236.5||11236.5||11236.5||11236.5||14
1638768600000|2021-12-06 05:30:00||11235||11235||11235||11235|0
1638768900000|2021-12-06 05:35:00||11234.5||11235||11235||11234.5|0
1638769200000|2021-12-06 05:40:00|||||||||2
1638770100000|2021-12-06 05:55:00|||||||||2
1638770400000|2021-12-06 06:00:00|||||||||1
1638770700000|2021-12-06 06:05:00|||||||||15
1638771000000|2021-12-06 06:10:00|||||||||51
1638771300000|2021-12-06 06:15:00|||||||||1
1638771600000|2021-12-06 06:20:00|||||||||2
1638771900000|2021-12-06 06:25:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|29
1638772200000|2021-12-06 06:30:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|195
1638772500000|2021-12-06 06:35:00|||||||||183
1638772800000|2021-12-06 06:40:00|||||||||3
1638773400000|2021-12-06 06:50:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|104
1638773700000|2021-12-06 06:55:00|11237.5|11236|11237.5|11236|11238|11236|11237.5|11236|1833
1638774000000|2021-12-06 07:00:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|2469
1638774300000|2021-12-06 07:05:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|677
1638774600000|2021-12-06 07:10:00|||||||||153
1638774900000|2021-12-06 07:15:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|230
1638775200000|2021-12-06 07:20:00|11238|11236.5|11238|11236.5|11238.5|11236.5|11238|11236.5|4282
1638775500000|2021-12-06 07:25:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|309
1638775800000|2021-12-06 07:30:00|||||||||301
1638776100000|2021-12-06 07:35:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|308
1638776400000|2021-12-06 07:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|1825
1638776700000|2021-12-06 07:45:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|5753
1638777000000|2021-12-06 07:50:00|11238.5|11237|11238.5|11237|11238.5|11237|11238|11236.5|7551
1638777300000|2021-12-06 07:55:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|1260
1638777600000|2021-12-06 08:00:00|11239|11237.5|11239|11237.5|11239|11237.5|11239|11237.5|407
1638777900000|2021-12-06 08:05:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|514
1638778200000|2021-12-06 08:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1038
1638778500000|2021-12-06 08:15:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2569
1638778800000|2021-12-06 08:20:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|6584
1638779100000|2021-12-06 08:25:00|||||||||808
1638779400000|2021-12-06 08:30:00|11238.5|11237|11239|11237.5|11239|11237.5|11238.5|11237|4429
1638779700000|2021-12-06 08:35:00|11238.5|11237|11238.5|11237|11239|11237.5|11238.5|11237|9686
1638780000000|2021-12-06 08:40:00|11239|11237.5|11238.5|11237|11239|11237.5|11238.5|11237|5591
1638780300000|2021-12-06 08:45:00|||||||||4564
1638780600000|2021-12-06 08:50:00|11239|11237.5|11239|11237.5|11239.5|11237.5|11239|11237.5|39009
1638780900000|2021-12-06 08:55:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|9227
1638781200000|2021-12-06 09:00:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|5796
1638781500000|2021-12-06 09:05:00|11237.5|11236|11238.5|11237|11238.5|11237|11237.5|11236|4944
1638781800000|2021-12-06 09:10:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|2452
1638782100000|2021-12-06 09:15:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|3235
1638782400000|2021-12-06 09:20:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|2277
1638782700000|2021-12-06 09:25:00|||||||||929
1638783000000|2021-12-06 09:30:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|1348
1638783300000|2021-12-06 09:35:00|||||||||3183
1638783600000|2021-12-06 09:40:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|1897
1638783900000|2021-12-06 09:45:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|281
1638784200000|2021-12-06 09:50:00|||||||||87
1638784500000|2021-12-06 09:55:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|2488
1638784800000|2021-12-06 10:00:00|||||||||142
1638785100000|2021-12-06 10:05:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|1102
1638785400000|2021-12-06 10:10:00|11237.5||11237||11237.5||11237||2169
1638785700000|2021-12-06 10:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|987
1638786000000|2021-12-06 10:20:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|9024
1638786300000|2021-12-06 10:25:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|13147
1638786600000|2021-12-06 10:30:00|||||||||359
1638786900000|2021-12-06 10:35:00|||||||||477
1638787200000|2021-12-06 10:40:00|||||||||34
1638787500000|2021-12-06 10:45:00|||||||||36
1638787800000|2021-12-06 10:50:00|||||||||915
1638788100000|2021-12-06 10:55:00|||||||||69
1638788400000|2021-12-06 11:00:00|||||||||107
1638788700000|2021-12-06 11:05:00|||||||||226
1638789000000|2021-12-06 11:10:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|1545
1638789300000|2021-12-06 11:15:00|||||||||12584
1638789600000|2021-12-06 11:20:00|||||||||250
1638789900000|2021-12-06 11:25:00|||||||||26
1638790200000|2021-12-06 11:30:00|||||||||205
1638790500000|2021-12-06 11:35:00|||||||||14
1638790800000|2021-12-06 11:40:00|||||||||214
1638791100000|2021-12-06 11:45:00|||||||||56
1638791400000|2021-12-06 11:50:00|||||||||402
1638791700000|2021-12-06 11:55:00|||||||||153
1638792000000|2021-12-06 12:00:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|7312
1638792300000|2021-12-06 12:05:00|||||||||730
1638792600000|2021-12-06 12:10:00|||||||||2580
1638792900000|2021-12-06 12:15:00|||||||||2511
1638793200000|2021-12-06 12:20:00|||||||||4792
1638793500000|2021-12-06 12:25:00|||||||||300
1638793800000|2021-12-06 12:30:00|||||||||265
1638794100000|2021-12-06 12:35:00|||||||||1208
1638794400000|2021-12-06 12:40:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2558
1638794700000|2021-12-06 12:45:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|1167
1638795000000|2021-12-06 12:50:00|||||||||221
1638795300000|2021-12-06 12:55:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|594
1638795600000|2021-12-06 13:00:00|||||||||311
1638795900000|2021-12-06 13:05:00|||||||||1698
1638796200000|2021-12-06 13:10:00|11238|11236.5|11237.5|11236|11238|11236.5|11237.5|11236|1355
1638796500000|2021-12-06 13:15:00|||||||||919
1638796800000|2021-12-06 13:20:00|11238|11236.5|11238|11236.5|11238|11236.5|11237.5|11236|13051
1638797100000|2021-12-06 13:25:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|272
1638797400000|2021-12-06 13:30:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|2648
1638797700000|2021-12-06 13:35:00|||||||||2089
1638798000000|2021-12-06 13:40:00|11237.5|11236|11238|11236.5|11238|11236.5|11237.5|11236|5895
1638798300000|2021-12-06 13:45:00|11237.5|11236|11237.5|11236|11238|11236.5|11237.5|11236|1317
1638798600000|2021-12-06 13:50:00|11238||11237.5||11238||11237.5||18
1638798900000|2021-12-06 13:55:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|2741
1638799200000|2021-12-06 14:00:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|840
1638799500000|2021-12-06 14:05:00|11237|11235.5|11237|11235.5|11237.5|11236|11237|11235.5|2902
1638799800000|2021-12-06 14:10:00|11237.5|11236|11237|11235.5|11237.5|11236|11237|11235.5|755
1638800100000|2021-12-06 14:15:00|11237.5|11236|11237.5|11236|11237.5|11236|11237|11235.5|3862
1638800400000|2021-12-06 14:20:00||11235.5||11236||11236||11235.5|32
1638800700000|2021-12-06 14:25:00|||||||||204
1638801000000|2021-12-06 14:30:00|11238|11236.5|11238.5|11237|11238.5|11237|11238|11236.5|1601
1638801300000|2021-12-06 14:35:00|||||||||3398
1638801600000|2021-12-06 14:40:00|11238|11236.5|11238|11236.5|11238.5|11237|11238|11236.5|1094
1638801900000|2021-12-06 14:45:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|1080
1638802200000|2021-12-06 14:50:00|||||||||1058
1638802500000|2021-12-06 14:55:00|||||||||169
1638802800000|2021-12-06 15:00:00|||||||||1741
1638803100000|2021-12-06 15:05:00|11238.5||11238||11238.5||11238||1568
1638803400000|2021-12-06 15:10:00||11236||11236.5||11236.5||11236|626
1638803700000|2021-12-06 15:15:00|||||||||2945
1638804000000|2021-12-06 15:20:00|||||||||794
1638804300000|2021-12-06 15:25:00|||||||||1791
1638804600000|2021-12-06 15:30:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|555
1638804900000|2021-12-06 15:35:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|615
1638805200000|2021-12-06 15:40:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|938
1638805500000|2021-12-06 15:45:00|11238|11236.5|11238|11236.5|11238|11236.5|11238|11236.5|3237
1638805800000|2021-12-06 15:50:00|11238.5|11237|11238.5|11236.5|11238.5|11237|11238|11236.5|830
1638806100000|2021-12-06 15:55:00|11238|11237|11238|11236.5|11238|11237|11238|11236.5|861
1638806400000|2021-12-06 16:00:00|11238.5|11237|11238.5|11237|11238.5|11237|11238.5|11237|3210
1638806700000|2021-12-06 16:05:00|11239|11237.5|11239|11237.5|11239.5|11238|11238.5|11237.5|2979
1638807000000|2021-12-06 16:10:00|11239.5|11238|11239|11237.5|11239.5|11238|11239|11237.5|807
1638807300000|2021-12-06 16:15:00|||||||||333
1638807600000|2021-12-06 16:20:00|11238.5|11237|11238|11236.5|11238.5|11237|11238|11236.5|338
1638807900000|2021-12-06 16:25:00|11237.5|11236|11237.5|11236|11237.5|11236|11237.5|11236|1840
1638808200000|2021-12-06 16:30:00|11237|11235.5|11237.5|11236|11237.5|11236|11237|11235.5|1348
1638808500000|2021-12-06 16:35:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|456
1638808800000|2021-12-06 16:40:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|277
1638809100000|2021-12-06 16:45:00|||||||||201
1638809400000|2021-12-06 16:50:00|||||||||126
1638809700000|2021-12-06 16:55:00|||||||||384
1638810000000|2021-12-06 17:00:00|11237|11235.5|11237|11235.5|11237|11235.5|11237|11235.5|1351
1638810300000|2021-12-06 17:05:00|11236.5|11235|11237|11235.5|11237|11235.5|11236.5|11235|710
1638810600000|2021-12-06 17:10:00|||||||||1832
1638810900000|2021-12-06 17:15:00|||||||||137
1638811200000|2021-12-06 17:20:00|||||||||492
1638811500000|2021-12-06 17:25:00|||||||||535
1638811800000|2021-12-06 17:30:00|11236.5|11235|11236.5|11235|11236.5|11235|11236.5|11235|234
1638812100000|2021-12-06 17:35:00|||||||||3583
1638812400000|2021-12-06 17:40:00|||||||||600
1638812700000|2021-12-06 17:45:00|||||||||267
1638813000000|2021-12-06 17:50:00|||||||||136
1638813300000|2021-12-06 17:55:00|||||||||443
1638813600000|2021-12-06 18:00:00|||||||||31
1638813900000|2021-12-06 18:05:00|11236|11234.5|11236|11234.5|11236|11234.5|11236|11234.5|245
1638814200000|2021-12-06 18:10:00|11235.5|11234|11235|11233.5|11235.5|11234|11235|11233.5|1959
1638814500000|2021-12-06 18:15:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11233|694
1638814800000|2021-12-06 18:20:00|11234|11232.5|11234.5|11233|11234.5|11233|11234|11232.5|250
1638815100000|2021-12-06 18:25:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|28
1638815400000|2021-12-06 18:30:00|11233.5|11232|11233.5|11232|11233.5|11232|11233|11231.5|757
1638815700000|2021-12-06 18:35:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|1908
1638816000000|2021-12-06 18:40:00|||||||||11
1638816300000|2021-12-06 18:45:00|||||||||16
1638816600000|2021-12-06 18:50:00|11234.5|11233|11234.5|11233|11234.5|11233|11234.5|11232.5|286
1638816900000|2021-12-06 18:55:00|11234|11232.5|11234|11232.5|11234.5|11232.5|11234|11232.5|506
1638817200000|2021-12-06 19:00:00|11234.5|11233|11234.5|11232.5|11234.5|11233|11234.5|11232.5|353
1638817500000|2021-12-06 19:05:00|11234|11233|11235|11233.5|11235|11233.5|11234|11232.5|693
1638817800000|2021-12-06 19:10:00|||||||||753
1638818100000|2021-12-06 19:15:00|||||||||138
1638818400000|2021-12-06 19:20:00|11234.5|11233|11234.5|11233|11234.5|11233.5|11234.5|11233|14
1638818700000|2021-12-06 19:25:00|11234|11232.5|11234|11232.5|11234.5|11232.5|11234|11232.5|31
1638819000000|2021-12-06 19:30:00||11232||11232||11232||11232|82
1638819300000|2021-12-06 19:35:00|11233.5||11233.5||11233.5||11233.5||324
1638819600000|2021-12-06 19:40:00|||||||||137
1638819900000|2021-12-06 19:45:00|||||||||14
1638820200000|2021-12-06 19:50:00|||||||||9
1638820500000|2021-12-06 19:55:00|||||||||13
1638820800000|2021-12-06 20:00:00|||||||||10
1638821100000|2021-12-06 20:05:00|||||||||24
1638821400000|2021-12-06 20:10:00|||||||||43
1638821700000|2021-12-06 20:15:00|||||||||15
1638822000000|2021-12-06 20:20:00|||||||||8
1638822300000|2021-12-06 20:25:00|||||||||14
1638822600000|2021-12-06 20:30:00|||||||||10
1638822900000|2021-12-06 20:35:00|||||||||487
1638823200000|2021-12-06 20:40:00|11234|11232.5|11234|11232.5|11234|11232.5|11234|11232.5|56
1638823500000|2021-12-06 20:45:00|||||||||10
1638823800000|2021-12-06 20:50:00||11232||11232.5||11232.5||11232|112
1638824100000|2021-12-06 20:55:00|11233.5|11232|11234|11232.5|11234|11232.5|11233.5|11231.5|122
1638836100000|2021-12-07 00:15:00|11243|11230.5|11234|11231.5|11243|11231.5|11233.5|11230.5|0
1638836400000|2021-12-07 00:20:00|11234.5|11232|11234.5|11232|11234.5|11232|11234.5|11232|0
1638837600000|2021-12-07 00:40:00|11234|11231.5|11233.5|11231|11234|11231.5|11233.5|11231|0
1638837900000|2021-12-07 00:45:00|11234|11231.5|11234|11231.5|11234|11231.5|11233.5|11231.5|0
1638838200000|2021-12-07 00:50:00|11232.5|11231|11232.5|11231|11232.5|11231|11232.5|11231|14
1638839100000|2021-12-07 01:05:00||11230.5||11230.5||11230.5||11230.5|0
1638840000000|2021-12-07 01:20:00|11232||11232||11232||11232||0
1638840300000|2021-12-07 01:25:00|||||||||4
1638842700000|2021-12-07 02:05:00|||||||||36
1638843000000|2021-12-07 02:10:00|||||||||2
1638843300000|2021-12-07 02:15:00|||||||||4
1638843600000|2021-12-07 02:20:00|||||||||4
1638843900000|2021-12-07 02:25:00|||||||||4
1638844200000|2021-12-07 02:30:00|||||||||5
1638844500000|2021-12-07 02:35:00|||||||||4
1638844800000|2021-12-07 02:40:00|||||||||4
1638845100000|2021-12-07 02:45:00|||||||||4
1638845400000|2021-12-07 02:50:00|||||||||4
1638845700000|2021-12-07 02:55:00|||||||||4
1638846000000|2021-12-07 03:00:00|||||||||5
1638846300000|2021-12-07 03:05:00|||||||||4
1638846600000|2021-12-07 03:10:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|937
1638846900000|2021-12-07 03:15:00|11232.5||11232||11232.5||11232||0
1638848400000|2021-12-07 03:40:00|11231.5|11230|11231|11228.5|11231.5|11230|11231|11228.5|85
1638848700000|2021-12-07 03:45:00|11230.5|11228|11230.5|11228|11231.5|11228.5|11230.5|11228|0
1638849300000|2021-12-07 03:55:00|11231|11228.5|11231|11228.5|11231|11228.5|11231|11228.5|0
1638849900000|2021-12-07 04:05:00|11230.5|11228|11230.5|11228|11230.5|11228|11230.5|11228|0
1638850200000|2021-12-07 04:10:00|11230|11227.5|11229.5|11227.5|11230.5|11227.5|11229|11227.5|0
1638850500000|2021-12-07 04:15:00|11230||11229.5||11230||11229.5||0
1638850800000|2021-12-07 04:20:00|11230||11230||11230||11230||0
1638851100000|2021-12-07 04:25:00||11228||11228||11228||11228|0
1638852000000|2021-12-07 04:40:00|11230.5||11230||11230.5||11230||0
1638852600000|2021-12-07 04:50:00||11227.5||11227.5||11227.5||11227.5|0
1638854100000|2021-12-07 05:15:00|11230.5||11230.5||11230.5||11230.5||0
1638854400000|2021-12-07 05:20:00|11230||11230.5||11230.5||11230||0
1638855300000|2021-12-07 05:35:00|11230|11228|11230.5|11228|11230.5|11228|11230|11228|0
1638855600000|2021-12-07 05:40:00|11231|11229|11231|11228.5|11231|11229|11231|11228.5|0
1638856800000|2021-12-07 06:00:00|11230.5||11230.5||11230.5||11230.5||0
1638857700000|2021-12-07 06:15:00|11230|11227.5|11229.5|11227.5|11230|11227.5|11229.5|11227.5|0
1638858000000|2021-12-07 06:20:00|11230||11230||11230||11229.5||0
1638858900000|2021-12-07 06:35:00|11230.5|11228|11230|11227.5|11230.5|11228|11230|11227.5|0
1638859200000|2021-12-07 06:40:00|11229.5||11229.5||11229.5||11229.5||0
1638860100000|2021-12-07 06:55:00|11230|11228|11230.5|11228.5|11231|11229|11230|11228|0
1638860400000|2021-12-07 07:00:00|11230|11229|11230|11228.5|11230|11229|11230|11228.5|102
1638860700000|2021-12-07 07:05:00|11230.5|11229|11231|11229|11231|11229|11230.5|11229|5
1638861000000|2021-12-07 07:10:00|11230.5|11228.5|11230|11228|11231|11229.5|11230|11228|89
1638861300000|2021-12-07 07:15:00|11230.5|11228.5|11231|11229.5|11231|11229.5|11230|11228.5|42
1638861600000|2021-12-07 07:20:00|11230.5|11229|11229.5|11227.5|11231|11229.5|11229|11227.5|1364
1638861900000|2021-12-07 07:25:00|11229|11228|11229|11227.5|11229.5|11228|11229|11227.5|781
1638862200000|2021-12-07 07:30:00|11228.5|11227|11228.5|11226.5|11228.5|11227|11227.5|11226|590
1638862500000|2021-12-07 07:35:00|11228|11227|11229.5|11227.5|11230|11228|11228|11226.5|1485
1638862800000|2021-12-07 07:40:00|11229|11228|11230.5|11228.5|11230.5|11228.5|11229|11228|1281
1638863100000|2021-12-07 07:45:00|11230|11229|11230|11228|11230.5|11229|11229.5|11227.5|306
1638863400000|2021-12-07 07:50:00|11229.5|11227.5|11230|11228|11230.5|11229|11229|11227.5|981
1638863700000|2021-12-07 07:55:00|11229.5|11228.5|11230.5|11229|11230.5|11229|11229.5|11228|394
1638864000000|2021-12-07 08:00:00|11230|11228.5|11230|11228.5|11231|11229.5|11230|11228.5|1006
1638864300000|2021-12-07 08:05:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|570
1638864600000|2021-12-07 08:10:00|11231|11229.5|11231|11229.5|11231.5|11230|11231|11229.5|2495
1638864900000|2021-12-07 08:15:00|11231.5|11230|11230|11228|11231.5|11230|11229.5|11228|2267
1638865200000|2021-12-07 08:20:00|11229.5|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|1801
1638865500000|2021-12-07 08:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11229.5|11228|478
1638865800000|2021-12-07 08:30:00|11230.5|11229|11231|11229.5|11231|11229.5|11230|11228.5|1705
1638866100000|2021-12-07 08:35:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11228.5|1293
1638866400000|2021-12-07 08:40:00|11230|11228.5|11231|11229.5|11231|11229.5|11230|11228.5|1284
1638866700000|2021-12-07 08:45:00|11230.5|11229|11230.5|11229|11230.5|11229|11230|11228.5|376
1638867000000|2021-12-07 08:50:00|11231.5|11230|11230|11228.5|11231.5|11230|11229.5|11228|3760
1638867300000|2021-12-07 08:55:00|11230.5|11229|11230|11228.5|11230.5|11229|11230|11228.5|1075
1638867600000|2021-12-07 09:00:00|11229.5|11228|11229|11227.5|11229.5|11228|11228|11226.5|959
1638867900000|2021-12-07 09:05:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|504
1638868200000|2021-12-07 09:10:00|||||||||76
1638868500000|2021-12-07 09:15:00|11228.5|11227|11228|11226.5|11228.5|11227|11227.5|11226|621
1638868800000|2021-12-07 09:20:00|11227.5|11226|11227.5|11226|11228|11226.5|11227.5|11226|688
1638869100000|2021-12-07 09:25:00|11228||11227.5||11228||11227.5||26
1638869400000|2021-12-07 09:30:00|11228|11226.5|11228|11226.5|11228|11226.5|11227.5|11226|613
1638869700000|2021-12-07 09:35:00|11228.5|11227|11228|11226.5|11228.5|11227|11228|11226.5|2065
1638870000000|2021-12-07 09:40:00|11227.5|11226|11228.5|11227|11229|11227.5|11227.5|11226|1308
1638870300000|2021-12-07 09:45:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227|654
1638870600000|2021-12-07 09:50:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|893
1638870900000|2021-12-07 09:55:00|11228.5|11227|11229|11227.5|11229|11227.5|11228.5|11227|742
1638871200000|2021-12-07 10:00:00||11227||11227.5||11227.5||11227|228
1638871500000|2021-12-07 10:05:00|||||||||94
1638871800000|2021-12-07 10:10:00|||||||||15
1638872100000|2021-12-07 10:15:00|11229.5|11228|11230|11228.5|11230|11228.5|11229.5|11228|2756
1638872400000|2021-12-07 10:20:00|11229.5|11228|11229|11227.5|11230|11228.5|11229|11227.5|1346
1638872700000|2021-12-07 10:25:00|11228.5|11227|11228.5|11227|11228.5|11227|11228.5|11227|75
1638873000000|2021-12-07 10:30:00|11229|11227.5|11229|11227.5|11229|11227.5|11228.5|11227|230
1638873300000|2021-12-07 10:35:00|11228.5|11227|11228|11226.5|11228.5|11227.5|11228|11226.5|1401
1638873600000|2021-12-07 10:40:00|11228.5|11227|11228.5|11227|11228.5|11227|11228|11226.5|254
1638873900000|2021-12-07 10:45:00|11228|11226.5|11228.5|11227|11228.5|11227|11228|11226.5|51
1638874200000|2021-12-07 10:50:00|||||||||465
1638874500000|2021-12-07 10:55:00|||||||||62
1638874800000|2021-12-07 11:00:00|11229|11227.5|11229|11227.5|11229|11227.5|11229|11227.5|1707
1638875100000|2021-12-07 11:05:00|||||||||6
1638875400000|2021-12-07 11:10:00|||||||||463
1638875700000|2021-12-07 11:15:00|||||||||258
1638876000000|2021-12-07 11:20:00|||||||||1727
1638876300000|2021-12-07 11:25:00|11229|11227.5|11229.5|11227.5|11229.5|11227.5|11229|11227.5|209
1638876600000|2021-12-07 11:30:00|11229|11228|11229.5|11228|11229.5|11228|11229|11228|279
1638876900000|2021-12-07 11:35:00|||||||||524
1638877200000|2021-12-07 11:40:00|11230||11229.5||11230||11229.5||192
1638877500000|2021-12-07 11:45:00|||||||||7
1638877800000|2021-12-07 11:50:00|||||||||1065
1638878100000|2021-12-07 11:55:00|||||||||266
1638878400000|2021-12-07 12:00:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|417
1638878700000|2021-12-07 12:05:00|||||||||527
1638879000000|2021-12-07 12:10:00|||||||||350
1638879300000|2021-12-07 12:15:00|||||||||179
1638879600000|2021-12-07 12:20:00|11230|11228.5|11229.5|11228|11230|11228.5|11229.5|11228|191
1638879900000|2021-12-07 12:25:00|11230|11228.5|11230|11228.5|11230|11228.5|11230|11228.5|138
1638880200000|2021-12-07 12:30:00|||||||||3625
1638880500000|2021-12-07 12:35:00|11229.5|11228|11229.5|11228|11229.5|11228|11229.5|11228|278
1638880800000|2021-12-07 12:40:00|11230||11230||11230||11230||333
1638881100000|2021-12-07 12:45:00||11228.5||11228.5||11228.5||11228.5|296
1638881400000|2021-12-07 12:50:00|||||||||10
1638881700000|2021-12-07 12:55:00|11229.5|11228|11230.5|11229|11230.5|11229|11229.5|11228|1288
1638882000000|2021-12-07 13:00:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|1263
1638882300000|2021-12-07 13:05:00||11228.5||11229||11229||11228.5|242
1638882600000|2021-12-07 13:10:00|11230|11228.5|11230.5|11229|11230.5|11229|11230|11228.5|415
1638882900000|2021-12-07 13:15:00|11230|11228.5|11230|11228.5|11230|11229|11230|11228.5|1747
1638883200000|2021-12-07 13:20:00|11230.5||11230||11230.5||11230||326
1638883500000|2021-12-07 13:25:00|||||||||5
1638883800000|2021-12-07 13:30:00|||||||||15
1638884100000|2021-12-07 13:35:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|2390
1638884400000|2021-12-07 13:40:00|||||||||6
1638884700000|2021-12-07 13:45:00|||||||||4
1638885000000|2021-12-07 13:50:00|11230.5|11229|11230.5|11229|11231|11229.5|11230.5|11229|26
1638885300000|2021-12-07 13:55:00|11230|11228.5|11230.5|11229|11231|11229.5|11230|11228.5|2269
1638885600000|2021-12-07 14:00:00||11228.5||11229||11229||11228.5|13
1638885900000|2021-12-07 14:05:00|11231||11230.5||11231||11230.5||3179
1638886200000|2021-12-07 14:10:00|11231||11230.5||11231||11230.5||17
1638886500000|2021-12-07 14:15:00|11231|11229.5|11231|11229.5|11231|11229.5|11230.5|11229|152
1638886800000|2021-12-07 14:20:00|||||||||9
1638887100000|2021-12-07 14:25:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|742
1638887400000|2021-12-07 14:30:00|11230.5|11229|11231|11229.5|11231|11229.5|11230.5|11229|655
1638887700000|2021-12-07 14:35:00|11231.5|11229|11231.5|11230|11231.5|11230|11231.5|11229|1744
1638888000000|2021-12-07 14:40:00|||||||||6
1638888300000|2021-12-07 14:45:00|||||||||366
1638888600000|2021-12-07 14:50:00|11232|11230.5|11232.5|11231|11232.5|11231|11231.5|11230|3340
1638888900000|2021-12-07 14:55:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|328
1638889200000|2021-12-07 15:00:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|1258
1638889500000|2021-12-07 15:05:00|11231.5|11230|11231.5|11230|11231.5|11230|11231.5|11230|11
1638889800000|2021-12-07 15:10:00|||||||||6
1638890100000|2021-12-07 15:15:00|11232|11230.5|11232.5|11231|11232.5|11231|11232|11230.5|111
1638890400000|2021-12-07 15:20:00|11232|11230.5|11232|11230.5|11232|11230.5|11232|11230.5|520
1638890700000|2021-12-07 15:25:00|11232.5|11231|11232.5|11231|11232.5|11231|11232|11231|66
1638891000000|2021-12-07 15:30:00|11232|11230.5|11232|11230.5|11232|11230.5|11231.5|11230|503
1638891300000|2021-12-07 15:35:00|11232.5|11231|11232|11230.5|11232.5|11231|11232|11230.5|121
1638891600000|2021-12-07 15:40:00|11232.5|11231|11233|11231.5|11233|11231.5|11232|11230.5|880
1638891900000|2021-12-07 15:45:00|11232.5|11231|11231.5|11230|11232.5|11231|11231.5|11230|379
1638892200000|2021-12-07 15:50:00|11232|11230.5|11232|11230.5|11232.5|11230.5|11231.5|11230|123
1638892500000|2021-12-07 15:55:00|11231.5|11230|11231.5|11230|11232|11230.5|11231.5|11230|134
1638892800000|2021-12-07 16:00:00|11231|11229.5|11231|11229.5|11231|11229.5|11231|11229.5|11
1638893100000|2021-12-07 16:05:00|11230.5|11229|11230.5|11229|11230.5|11229|11230.5|11229|77
1638893400000|2021-12-07 16:10:00|11231|11229.5|11231|11229.5|11231.5|11229.5|11230.5|11229|854
1646093700000|2022-03-01 00:15:00|11182|11180|11179|11177|11182|11180|11178.5|11177|55
1646094000000|2022-03-01 00:20:00|11178.5|11177.5|11178|11176.5|11178.5|11177.5|11178|11176.5|9
1646094300000|2022-03-01 00:25:00|11177.5|11176|11177.5|11176|11177.5|11176|11177.5|11176|20
1646094600000|2022-03-01 00:30:00|11178|11175.5|11175.5|11174|11178|11175.5|11175.5|11174|302
1646094900000|2022-03-01 00:35:00|11175|11173.5|11174|11172.5|11175|11174|11174|11172.5|400
1646095200000|2022-03-01 00:40:00|11174.5|11172|11173.5|11172|11174.5|11172.5|11173.5|11171.5|0
1646095500000|2022-03-01 00:45:00|11173|11171.5|11173|11171.5|11173.5|11171.5|11173|11171|0
1646095800000|2022-03-01 00:50:00|11173.5|11172|11173.5|11171.5|11174|11172|11173|11171.5|0
1646096100000|2022-03-01 00:55:00|11173||11173||11173||11173||0
1646096400000|2022-03-01 01:00:00|11172.5|11171|11174|11172|11174|11172.5|11172.5|11171|0
1646096700000|2022-03-01 01:05:00|11175|11172.5|11176|11173.5|11176.5|11174|11175|11172.5|32
1646097000000|2022-03-01 01:10:00|11175.5|11174|11176|11174|11176|11174|11175.5|11174|0
1646097300000|2022-03-01 01:15:00|11176.5|11174.5|11177|11175.5|11177.5|11176|11176.5|11174.5|0
1646097600000|2022-03-01 01:20:00|11178|11176|11177.5|11176|11178|11176.5|11177.5|11175.5|4
1646098800000|2022-03-01 01:40:00|11177|11175.5|11177.5|11176|11177.5|11176|11177|11175.5|25
1646099100000|2022-03-01 01:45:00|11178.5|11176.5|11178|11176.5|11178.5|11176.5|11178|11176.5|1
1646099400000|2022-03-01 01:50:00|11177.5|11176|11177.5|11176|11177.5|11176|11177.5|11176|2
1646099700000|2022-03-01 01:55:00|11178|11176.5|11178|11176.5|11178.5|11176.5|11178|11176.5|0
1646100000000|2022-03-01 02:00:00|11177.5|11176|11177|11175.5|11178|11176|11177|11175.5|16
1646100300000|2022-03-01 02:05:00|11176.5|11175|11176.5|11174.5|11176.5|11175|11175.5|11174|120
1646100600000|2022-03-01 02:10:00|11176|11175|11176|11174.5|11176.5|11175|11176|11174|18
1646100900000|2022-03-01 02:15:00|11176.5|11174|11176|11174.5|11176.5|11174.5|11176|11174|233
1646101500000|2022-03-01 02:25:00|11175.5|11174|11176|11174|11176|11174.5|11175.5|11174|19
1646101800000|2022-03-01 02:30:00|11175.5||11175.5||11175.5||11175.5||0
1646102100000|2022-03-01 02:35:00|11176||11176||11176||11176||0
1646102700000|2022-03-01 02:45:00|11175.5|11173.5|11175.5|11173.5|11175.5|11173.5|11175|11173.5|0
1646103000000|2022-03-01 02:50:00|11175||11175||11175||11175||0
1646103300000|2022-03-01 02:55:00|11175.5||11175.5||11175.5||11175.5||0
1646103600000|2022-03-01 03:00:00|11175|11174|11175.5|11174|11176|11174|11175|11174|0
1646103900000|2022-03-01 03:05:00|11176|11174.5|11176|11174.5|11176.5|11174.5|11175.5|11174.5|0
1646104200000|2022-03-01 03:10:00|11176.5|11175|11176|11174.5|11176.5|11175|11176|11174.5|6
1646104800000|2022-03-01 03:20:00||11174||11174||11174||11174|0
1646105100000|2022-03-01 03:25:00|11176.5|11174.5|11176.5|11174.5|11176.5|11174.5|11176.5|11174.5|0
1646105400000|2022-03-01 03:30:00||11175||11175||11175||11175|0
1646105700000|2022-03-01 03:35:00||11174.5||11174.5||11175||11174.5|0
1646106000000|2022-03-01 03:40:00||11175||11175||11175||11174.5|0
1646106300000|2022-03-01 03:45:00||11174.5||11174.5||11175||11174.5|0
1646106600000|2022-03-01 03:50:00||11175||11175||11175||11174.5|0
1646107200000|2022-03-01 04:00:00||11174.5||11174.5||11175||11174.5|0
1646107500000|2022-03-01 04:05:00||11175||11175||11175||11174.5|0
1646107800000|2022-03-01 04:10:00||11174.5||11175||11175||11174.5|0
1646108100000|2022-03-01 04:15:00||11174.5||11175||11175||11174.5|0
1646108400000|2022-03-01 04:20:00|11176|11174.5|11176|11174.5|11176|11174.5|11176|11174.5|51
1646108700000|2022-03-01 04:25:00||11174||11174.5||11174.5||11174|2
1646109000000|2022-03-01 04:30:00|11175.5|11174|11176|11174|11176.5|11174.5|11175.5|11174|100
1646109300000|2022-03-01 04:35:00|11175.5|11174.5|11176|11174|11176.5|11174.5|11175.5|11174|65
1646109600000|2022-03-01 04:40:00|11175.5|11174.5|11176|11174.5|11176|11174.5|11175.5|11174.5|101
1646109900000|2022-03-01 04:45:00|11175.5|11174|11176|11174.5|11176|11174.5|11175.5|11174|0
1646110200000|2022-03-01 04:50:00|11175.5|11174|11175.5|11174|11175.5|11174.5|11175.5|11174|16
1646110800000|2022-03-01 05:00:00|11175|11173.5|11175|11173.5|11175.5|11173.5|11175|11173.5|0
1646111100000|2022-03-01 05:05:00|11175.5||11175.5||11175.5||11175.5||200
1646111400000|2022-03-01 05:10:00|11175|11174|11176|11174.5|11176.5|11174.5|11175|11174|1
1646111700000|2022-03-01 05:15:00|||||||||200
1646112000000|2022-03-01 05:20:00||11174||11174.5||11174.5||11174|0
1646112300000|2022-03-01 05:25:00|11175.5|11174|11176|11174|11176|11174|11175.5|11174|0
1646112600000|2022-03-01 05:30:00|11175.5|11173.5|11176|11174|11176|11174|11175|11173|25
1646112900000|2022-03-01 05:35:00|11175.5||11175.5||11175.5||11175.5||0
1646113200000|2022-03-01 05:40:00|11176||11175.5||11176||11175.5||0
1646113800000|2022-03-01 05:50:00|11176||11175.5||11176||11175.5||2
1646114400000|2022-03-01 06:00:00|11176||11175.5||11176||11175.5||0
1646114700000|2022-03-01 06:05:00|11176||11175.5||11176||11175.5||0
1646115300000|2022-03-01 06:15:00|11174.5|11173|11174.5|11173|11175|11173|11174.5|11173|90
1646115600000|2022-03-01 06:20:00|11175||11174.5||11175||11174.5||0
1646115900000|2022-03-01 06:25:00|11175||11174.5||11175||11174.5||0
1646116200000|2022-03-01 06:30:00|11174|11172.5|11174.5|11173|11175|11173|11174|11172|861
1646116500000|2022-03-01 06:35:00|11174|11172.5|11174|11172.5|11174.5|11172.5|11174|11172.5|260
1646116800000|2022-03-01 06:40:00|11173.5|11172|11174|11172.5|11174|11172.5|11173.5|11172|11
1646117100000|2022-03-01 06:45:00|11173.5|11172|11174|11172.5|11174|11172.5|11173.5|11172|2
1646117400000|2022-03-01 06:50:00|11174.5|11172|11174.5|11173|11174.5|11173|11174|11172|203
1646117700000|2022-03-01 06:55:00|11174|11172.5|11174|11172.5|11174.5|11173|11174|11172.5|5
1646118000000|2022-03-01 07:00:00|11174.5|11172|11173|11171.5|11174.5|11172.5|11173|11171.5|1933
1646118300000|2022-03-01 07:05:00|11172.5|11171|11172.5|11171|11173|11171.5|11172|11170.5|385
1646118600000|2022-03-01 07:10:00|11172|11170.5|11171|11169.5|11172.5|11170.5|11171|11169.5|82
1646118900000|2022-03-01 07:15:00|11171.5|11170|11169.5|11168|11172|11170.5|11169.5|11168|150
1646119200000|2022-03-01 07:20:00|11170|11168.5|11168|11166.5|11170|11168.5|11167.5|11166|441
1646119500000|2022-03-01 07:25:00|11167.5|11166|11168.5|11167|11168.5|11167|11167|11165.5|542
1646119800000|2022-03-01 07:30:00|11169|11167.5|11168.5|11167|11169|11167.5|11168|11166.5|218
1646120100000|2022-03-01 07:35:00|11168|11166.5|11171|11169.5|11171|11169.5|11168|11166.5|105
1646120400000|2022-03-01 07:40:00|11171.5|11170|11172.5|11171|11172.5|11171|11171.5|11170|128
1646120700000|2022-03-01 07:45:00|11173|11171.5|11172.5|11171|11173|11171.5|11172.5|11171|154
1646121000000|2022-03-01 07:50:00|11173|11171.5|11172|11170.5|11173|11171.5|11172|11170.5|224
1646121300000|2022-03-01 07:55:00|11172.5|11171|11171|11169.5|11172.5|11171|11170.5|11169|142
1646121600000|2022-03-01 08:00:00|11171.5|11170|11173.5|11172|11173.5|11172|11171.5|11170|2162
1646121900000|2022-03-01 08:05:00|11174|11172.5|11173.5|11172|11176|11174.5|11173.5|11172|2760
1646122200000|2022-03-01 08:10:00|11174|11172.5|11174|11172.5|11174.5|11173|11173.5|11172|851
1646122500000|2022-03-01 08:15:00|11174.5|11173|11174.5|11173|11175|11173.5|11173.5|11172|6287
1646122800000|2022-03-01 08:20:00|11174|11172.5|11174|11172.5|11174.5|11173|11174|11172.5|11035
1646123100000|2022-03-01 08:25:00|11174.5|11173|11174.5|11173|11175|11173.5|11174|11172.5|3796
1646123400000|2022-03-01 08:30:00|11174|11172.5|11173.5|11172|11174|11172.5|11172.5|11171|1763
1646123700000|2022-03-01 08:35:00|11174|11171.5|11175|11173.5|11175.5|11174|11174|11171.5|391
1646124000000|2022-03-01 08:40:00|11175.5|11173|11173|11171.5|11175.5|11173.5|11173|11171.5|374
1646124300000|2022-03-01 08:45:00|11172.5|11171|11171|11169.5|11173|11171.5|11171|11169.5|461
1646124600000|2022-03-01 08:50:00|11170.5|11169|11171.5|11170|11172|11170.5|11170.5|11169|843
1646124900000|2022-03-01 08:55:00|11172|11170.5|11171.5|11170|11172|11170.5|11171|11169.5|224
1646125200000|2022-03-01 09:00:00|11171|11169.5|11171.5|11170|11171.5|11170|11171|11169.5|512
1646125500000|2022-03-01 09:05:00|11172|11169.5|11173|11171.5|11173|11171.5|11171.5|11169.5|339
1646125800000|2022-03-01 09:10:00|11173.5|11172|11174|11172|11174|11172.5|11173|11171.5|685
1646126100000|2022-03-01 09:15:00|11173.5|11172.5|11173|11171.5|11174|11172.5|11173|11171.5|2783
1646126400000|2022-03-01 09:20:00|11173.5|11172|11175|11173.5|11175|11173.5|11173|11172|283
1646126700000|2022-03-01 09:25:00|11175.5|11174|11177.5|11176|11177.5|11176|11175|11173.5|6390
1646127000000|2022-03-01 09:30:00|11177|11175.5|11179|11177.5|11179|11177.5|11177|11175.5|643
1646127300000|2022-03-01 09:35:00|11179.5|11178|11183|11181|11184|11182.5|11179|11177.5|11846
1646127600000|2022-03-01 09:40:00|11182.5|11181.5|11185.5|11184|11185.5|11184|11182.5|11181|1852
1646127900000|2022-03-01 09:45:00|11186|11184.5|11184|11182.5|11187|11185.5|11184|11182.5|3642
1646128200000|2022-03-01 09:50:00|11183.5|11182|11186|11184|11186|11184.5|11183.5|11182|600
1646128500000|2022-03-01 09:55:00|11186.5|11184.5|11184|11182.5|11186.5|11185|11184|11182.5|2092
1646128800000|2022-03-01 10:00:00|11183.5|11182|11183.5|11182|11183.5|11182|11182|11180.5|1088
1646129100000|2022-03-01 10:05:00|11184|11181.5|11185|11183.5|11185|11183.5|11182|11180.5|3228
1646129400000|2022-03-01 10:10:00|11185.5|11183|11185|11183.5|11185.5|11183.5|11184|11182.5|1844
1646129700000|2022-03-01 10:15:00|11185.5|11184|11188.5|11186.5|11188.5|11187|11185.5|11184|2694
1646130000000|2022-03-01 10:20:00|11188|11187|11188.5|11187|11189|11187.5|11188|11186.5|389
1646130300000|2022-03-01 10:25:00|11188|11186.5|11193|11191.5|11193|11191.5|11188|11186.5|1529
1646130600000|2022-03-01 10:30:00|11193.5|11192|11192.5|11191|11199.5|11198|11192.5|11191|1752
1646130900000|2022-03-01 10:35:00|11193|11190.5|11188.5|11187|11193|11191|11187.5|11186|4883
1646131200000|2022-03-01 10:40:00|11189|11186.5|11190.5|11189|11192|11190.5|11188.5|11186.5|1653
1646131500000|2022-03-01 10:45:00|11191|11189.5|11190.5|11189|11191.5|11190|11190|11188.5|7075
1646131800000|2022-03-01 10:50:00|11190|11188.5|11189.5|11188|11191|11189.5|11189.5|11188|2561
1646132100000|2022-03-01 10:55:00|11190|11188.5|11190|11188.5|11191|11189|11189.5|11188|3234
1646132400000|2022-03-01 11:00:00|11190.5|11189|11190.5|11189|11193.5|11192|11190.5|11189|3966
1646132700000|2022-03-01 11:05:00|11191|11189.5|11192|11190.5|11194|11192.5|11191|11189.5|4670
1646133000000|2022-03-01 11:10:00|11192.5|11191|11192.5|11191|11194|11192.5|11192|11190.5|2186
1646133300000|2022-03-01 11:15:00|11193|11191.5|11192.5|11191|11193|11191.5|11192|11190.5|8594
1646133600000|2022-03-01 11:20:00|11192|11190.5|11192|11190.5|11192.5|11191|11191.5|11190|366
1646133900000|2022-03-01 11:25:00|11191.5|11190|11194.5|11192.5|11194.5|11193|11191.5|11190|538
1646134200000|2022-03-01 11:30:00|11194|11193|11197.5|11196|11198|11196.5|11194|11192.5|4440
1646134500000|2022-03-01 11:35:00|11197|11195.5|11196|11194.5|11198|11196.5|11195.5|11194|503
1646134800000|2022-03-01 11:40:00|11196.5|11195|11197|11195.5|11197.5|11196|11196|11194.5|590
1646135100000|2022-03-01 11:45:00|11197.5|11196|11198|11196.5|11198.5|11196.5|11197|11195.5|414
1646135400000|2022-03-01 11:50:00|11198.5|11197|11202|11200.5|11202|11200.5|11198.5|11197|3025
1646135700000|2022-03-01 11:55:00|11202.5|11201|11204|11202.5|11204.5|11203|11202|11201|6744
1646136000000|2022-03-01 12:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11202.5|11201|3985
1646136300000|2022-03-01 12:05:00|11202|11200.5|11202.5|11201|11204|11202.5|11202|11200.5|4693
1646136600000|2022-03-01 12:10:00|11203|11201.5|11205.5|11204|11206|11204.5|11202.5|11201|1032
1646136900000|2022-03-01 12:15:00|11206|11204.5|11201|11199.5|11206|11204.5|11201|11199.5|2148
1646137200000|2022-03-01 12:20:00|11200.5|11199|11201.5|11200|11202.5|11201|11200.5|11199|3631
1646137500000|2022-03-01 12:25:00|11201|11199.5|11199.5|11198|11201.5|11199.5|11199.5|11197.5|8709
1646137800000|2022-03-01 12:30:00|11199|11197.5|11196.5|11195|11199|11197.5|11196.5|11195|535
1646138100000|2022-03-01 12:35:00|11196|11194.5|11199.5|11198|11199.5|11198|11196|11194.5|280
1646138400000|2022-03-01 12:40:00|11200|11198.5|11200|11198.5|11200.5|11199|11199|11197.5|564
1646138700000|2022-03-01 12:45:00|11199.5|11198|11197|11195.5|11199.5|11198|11196|11194.5|3852
1646139000000|2022-03-01 12:50:00|11196.5|11195|11193.5|11192|11197.5|11196|11193|11191.5|2301
1646139300000|2022-03-01 12:55:00|11193|11191.5|11192|11190|11193|11191.5|11191.5|11190|4646
1646139600000|2022-03-01 13:00:00|11192.5|11190.5|11191.5|11190|11192.5|11191|11191|11189.5|790
1646139900000|2022-03-01 13:05:00|11192|11190.5|11193|11191.5|11193|11191.5|11192|11190.5|620
1646140200000|2022-03-01 13:10:00|11193.5|11192|11194|11192|11194|11192.5|11193|11191.5|3018
1646140500000|2022-03-01 13:15:00|11193.5|11192.5|11195|11193.5|11195|11193.5|11193.5|11192|890
1646140800000|2022-03-01 13:20:00|11195.5|11194|11196.5|11195|11197|11195.5|11195.5|11194|3774
1646141100000|2022-03-01 13:25:00|11196|11194.5|11191|11189.5|11196.5|11195|11191|11189.5|4737
1646141400000|2022-03-01 13:30:00|11190.5|11189|11189|11187.5|11191|11189.5|11188.5|11187|20144
1646141700000|2022-03-01 13:35:00|11189.5|11188|11192|11190.5|11192|11190.5|11189.5|11188|2090
1646142000000|2022-03-01 13:40:00|11192.5|11190|11190|11188.5|11192.5|11190|11189.5|11188|14994
1646142300000|2022-03-01 13:45:00|11189.5|11188|11188.5|11187|11190|11188.5|11188|11186.5|1102
1646142600000|2022-03-01 13:50:00|11189|11187.5|11190|11188.5|11190|11188.5|11188|11186.5|2839
1646142900000|2022-03-01 13:55:00|11190.5|11189|11192|11190.5|11192|11190.5|11190|11188.5|2588
1646143200000|2022-03-01 14:00:00|11191|11189.5|11191|11189.5|11191.5|11190|11190.5|11189|5709
1646143500000|2022-03-01 14:05:00|11191.5|11190|11194.5|11193|11195|11193|11191.5|11190|1140
1646143800000|2022-03-01 14:10:00|11194|11192.5|11197.5|11196|11201|11199.5|11194|11192.5|3684
1646144100000|2022-03-01 14:15:00|11198|11195.5|11196|11194.5|11198|11196.5|11195.5|11194|1583
1646144400000|2022-03-01 14:20:00|11196.5|11194|11197|11195.5|11197|11195.5|11195.5|11194|1217
1646144700000|2022-03-01 14:25:00|11196.5|11195|11199.5|11198|11200|11198|11196|11194.5|1247
1646145000000|2022-03-01 14:30:00|11199|11197.5|11200.5|11199|11201|11199.5|11199|11197.5|2724
1646145300000|2022-03-01 14:35:00|11201|11199.5|11201.5|11200|11202|11200.5|11198.5|11197|3645
1646145600000|2022-03-01 14:40:00|11201|11199.5|11202|11200.5|11202|11200.5|11201|11199.5|485
1646145900000|2022-03-01 14:45:00|11201.5|11200|11200.5|11199|11202|11200.5|11200|11198.5|1389
1646146200000|2022-03-01 14:50:00|11201|11199.5|11200.5|11199|11201|11199.5|11200|11198.5|2143
1646146500000|2022-03-01 14:55:00|11200|11198.5|11201.5|11199.5|11205|11203.5|11199.5|11198|1318
1646146800000|2022-03-01 15:00:00|11201|11200|11204.5|11203|11204.5|11203|11200.5|11198.5|785
1646147100000|2022-03-01 15:05:00|11204|11202.5|11204.5|11203|11205.5|11204|11203.5|11202|1454
1646147400000|2022-03-01 15:10:00|11204|11202.5|11204.5|11202.5|11204.5|11203|11204|11202.5|996
1646147700000|2022-03-01 15:15:00|11204|11203|11204|11202|11204|11203|11203.5|11202|323
1646148000000|2022-03-01 15:20:00|11204.5|11202.5|11205|11203.5|11205|11203.5|11203.5|11202|2379
1646148300000|2022-03-01 15:25:00|11205.5|11203|11207|11205|11207|11205|11205|11203|483
1646148600000|2022-03-01 15:30:00|11206.5|11204.5|11207|11205.5|11208.5|11207|11205.5|11204|438
1646148900000|2022-03-01 15:35:00|11207.5|11206|11208|11206.5|11208.5|11206.5|11207|11205.5|461
1646149200000|2022-03-01 15:40:00|11207.5|11206|11208|11206.5|11208.5|11207|11207.5|11206|731
1646149500000|2022-03-01 15:45:00|11208.5|11207|11207|11205.5|11209|11207.5|11207|11205.5|635
1646149800000|2022-03-01 15:50:00|11207.5|11206|11204|11202.5|11207.5|11206|11204|11202.5|1974
1646150100000|2022-03-01 15:55:00|11204.5|11203|11206|11204|11206.5|11205|11204|11202.5|1030
1646150400000|2022-03-01 16:00:00|11205.5|11204.5|11204|11202.5|11206|11204.5|11203.5|11202|2787
1646150700000|2022-03-01 16:05:00|11203.5|11202|11204|11202.5|11204.5|11203|11203|11201.5|1028
1646151000000|2022-03-01 16:10:00|11203.5|11202|11207.5|11206|11207.5|11206|11203.5|11202|2504
1646151300000|2022-03-01 16:15:00|11208|11206.5|11208.5|11207|11208.5|11207|11208|11206.5|1062
1646151600000|2022-03-01 16:20:00|11209|11207.5|11210|11208.5|11210|11208.5|11209|11207.5|1500
1646151900000|2022-03-01 16:25:00|11209.5|11208|11210|11208.5|11210.5|11209|11209.5|11208|591
1646152200000|2022-03-01 16:30:00|11210.5|11209|11212|11210.5|11212|11210.5|11210|11208.5|431
1646152500000|2022-03-01 16:35:00|11212.5|11211|11215.5|11213.5|11215.5|11214|11212|11210.5|2403
1646152800000|2022-03-01 16:40:00|11215|11214|11217|11215.5|11217.5|11215.5|11213|11211.5|1255
1646153100000|2022-03-01 16:45:00|11217.5|11215|11215|11213.5|11217.5|11215.5|11215|11213.5|803
1646153400000|2022-03-01 16:50:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|153
1646153700000|2022-03-01 16:55:00|11214|11212.5|11213|11211.5|11214|11212.5|11212.5|11211|751
1646154000000|2022-03-01 17:00:00|11213.5|11212|11212.5|11211|11214.5|11213|11212.5|11211|1010
1646154300000|2022-03-01 17:05:00|11213|11211.5|11212.5|11211|11213.5|11211.5|11212.5|11211|21
1646154600000|2022-03-01 17:10:00|11213|11210.5|11212|11210.5|11213|11211|11212|11210.5|63
1646154900000|2022-03-01 17:15:00|11212.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|84
1646155200000|2022-03-01 17:20:00|11212|11210.5|11212|11210.5|11212.5|11210.5|11211.5|11210|208
1646155500000|2022-03-01 17:25:00|11212.5|11211|11212.5|11211|11213|11211.5|11212|11210.5|506
1646155800000|2022-03-01 17:30:00|11212|11210.5|11212|11210|11212.5|11210.5|11211.5|11210|178
1646156100000|2022-03-01 17:35:00|11211.5|11210.5|11212.5|11211|11212.5|11211|11211.5|11210|171
1646156400000|2022-03-01 17:40:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|181
1646156700000|2022-03-01 17:45:00|11212.5|11211|11212|11210.5|11212.5|11211|11211.5|11210|353
1646157000000|2022-03-01 17:50:00|11211.5|11210|11211.5|11210|11211.5|11210|11211.5|11210|100
1646157300000|2022-03-01 17:55:00|11212|11210.5|11211.5|11210|11212|11210.5|11211.5|11210|432
1646157600000|2022-03-01 18:00:00|11211|11209.5|11211|11209|11211.5|11209.5|11210.5|11209|51
1646157900000|2022-03-01 18:05:00|11210.5|11209.5|11212|11210|11212|11210|11210.5|11209.5|1
1646158200000|2022-03-01 18:10:00|11211.5|11210.5|11212.5|11211|11212.5|11211|11211.5|11210.5|0
1646158500000|2022-03-01 18:15:00|11212|11210.5|11213|11211|11213|11211|11212|11210.5|929
1646158800000|2022-03-01 18:20:00|11212.5|11211.5|11213|11211.5|11213|11211.5|11212.5|11211|0
1646159100000|2022-03-01 18:25:00|11214|11212|11214.5|11213|11214.5|11213|11214|11212|49
1646159400000|2022-03-01 18:30:00|11214|11212.5|11215|11213.5|11215.5|11214|11213.5|11212|310
1646159700000|2022-03-01 18:35:00|11215.5|11214|11215|11213|11215.5|11214|11215|11213|21
1646160000000|2022-03-01 18:40:00|11215.5|11213.5|11216.5|11215|11217|11215.5|11215.5|11213.5|37
1646160300000|2022-03-01 18:45:00|11216|11214.5|11216|11214|11216|11214.5|11215.5|11214|12
1646160600000|2022-03-01 18:50:00|11216.5|11214.5|11217|11215.5|11217.5|11216|11216|11214.5|23
1646160900000|2022-03-01 18:55:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|7
1646161200000|2022-03-01 19:00:00|11216.5|11215.5|11217|11215|11217|11215.5|11216.5|11215|5
1646161500000|2022-03-01 19:05:00|11216.5|11214.5|11216.5|11214.5|11217|11215|11216|11214.5|21
1646161800000|2022-03-01 19:10:00|11216|11215|11216|11214|11216.5|11215|11215.5|11214|7
1646162100000|2022-03-01 19:15:00|11216.5|11214.5|11216|11214|11216.5|11214.5|11215.5|11214|1
1646162400000|2022-03-01 19:20:00|11215.5||11216||11216||11215.5||170
1646162700000|2022-03-01 19:25:00|11216.5|11214.5|11215.5|11213.5|11216.5|11215|11215|11213.5|98
1646163000000|2022-03-01 19:30:00|11215||11215.5||11215.5||11215||0
1646163300000|2022-03-01 19:35:00|11215|11214|11215|11213.5|11215.5|11214|11215|11213.5|0
1646163900000|2022-03-01 19:45:00|11214.5|11213|11213.5|11212|11214.5|11213|11213.5|11212|44
1646164200000|2022-03-01 19:50:00|11214|11212.5|11213|11211.5|11214|11212.5|11212|11210.5|41
1646164500000|2022-03-01 19:55:00|11213.5|11212|11213|11211.5|11213.5|11212|11212.5|11211|7
1646164800000|2022-03-01 20:00:00|11212.5|11211|11212|11210.5|11213|11211|11212|11210.5|4
1646165100000|2022-03-01 20:05:00|11211.5|11210|11211.5|11209.5|11211.5|11210|11211|11209.5|3
1646165400000|2022-03-01 20:10:00|11211|11210|11211.5|11209.5|11211.5|11210|11211|11209.5|1
1646165700000|2022-03-01 20:15:00|11211|11210|11212|11210|11212|11210|11211|11209.5|0
1646166000000|2022-03-01 20:20:00|11211.5||11211.5||11212||11211.5||7
1646166300000|2022-03-01 20:25:00|11212|11209.5|11211.5|11209.5|11212|11209.5|11211.5|11209.5|10
1646166600000|2022-03-01 20:30:00|11211||11211.5||11211.5||11211||0
1646166900000|2022-03-01 20:35:00|11211||11211||11211.5||11211||0
1646167200000|2022-03-01 20:40:00|11210.5|11209|11211.5|11209.5|11211.5|11210|11210.5|11209|2
1646167500000|2022-03-01 20:45:00||11210||11209.5||11210||11209.5|1
1646167800000|2022-03-01 20:50:00|11211||11211||11211.5||11211||0
1646168100000|2022-03-01 20:55:00|11211.5|11209|11211|11209|11211.5|11209|11210.5|11209|28
1646180100000|2022-03-02 00:15:00|11215|11213|11209|11207.5|11215|11213|11209|11206.5|56
1646180400000|2022-03-02 00:20:00||11207||11207||11207.5||11207|110
1646180700000|2022-03-02 00:25:00|11208.5|11206.5|11207.5|11206|11208.5|11206.5|11207.5|11206|37
1646181000000|2022-03-02 00:30:00|11207|11205.5|11207.5|11205.5|11207.5|11206|11207|11205.5|34
1646181300000|2022-03-02 00:35:00|11207|11205|11206|11204|11207.5|11205|11206|11204|22
1646181600000|2022-03-02 00:40:00|11205.5|11204.5|11205.5|11204|11206|11204.5|11205.5|11204|10
1646181900000|2022-03-02 00:45:00||11203.5||11204||11204||11203.5|7
1646182200000|2022-03-02 00:50:00||11203.5||11203.5||11204||11203.5|10
1646182500000|2022-03-02 00:55:00||11204||11203.5||11204||11203.5|0
1646182800000|2022-03-02 01:00:00|11206.5|11204|11207|11205|11207|11205|11206|11204|6
1646183100000|2022-03-02 01:05:00|11206.5|11204.5|11206.5|11204.5|11207|11205|11205.5|11203.5|37
1646183400000|2022-03-02 01:10:00|11206|11204|11205.5|11204|11206.5|11204|11205.5|11204|10
1646183700000|2022-03-02 01:15:00|11205|11203.5|11205.5|11203.5|11205.5|11204|11205|11203.5|33
1646184000000|2022-03-02 01:20:00|11207|11204.5|11206.5|11204.5|11207|11205|11206.5|11204.5|4
1646184300000|2022-03-02 01:25:00|11206|11204|11206.5|11204.5|11207|11204.5|11206|11204|0
1646184600000|2022-03-02 01:30:00|11206|11204|11206|11204|11207|11205|11206|11204|50
1646184900000|2022-03-02 01:35:00|11205.5|11203.5|11206.5|11204.5|11206.5|11204.5|11205.5|11203.5|0
1646185200000|2022-03-02 01:40:00|11206|11204|11206|11204|11206|11204|11206|11204|0
1646185800000|2022-03-02 01:50:00|11205.5||11205.5||11205.5||11205.5||0
1646186400000|2022-03-02 02:00:00|11205|11203.5|11205|11203|11205.5|11203.5|11204.5|11202.5|24
1646186700000|2022-03-02 02:05:00|11204.5|11202.5|11204|11202|11205|11203|11204|11202|1
1646187000000|2022-03-02 02:10:00|11204.5|11202.5|11205|11202.5|11205.5|11203|11204.5|11202|0
1646187300000|2022-03-02 02:15:00|11205.5|11203|11206.5|11204|11206.5|11204.5|11205|11202.5|0
1646187600000|2022-03-02 02:20:00|11207|11204.5|11207.5|11205.5|11207.5|11205.5|11207|11204.5|0
1646187900000|2022-03-02 02:25:00|11208|11206|11208|11205.5|11208.5|11206.5|11207.5|11205.5|8
1646188200000|2022-03-02 02:30:00|11207.5|11206|11206.5|11205|11207.5|11206|11206.5|11205|29
1646188500000|2022-03-02 02:35:00|11206|11204.5|11206|11204.5|11206.5|11204.5|11206|11204.5|17
1646188800000|2022-03-02 02:40:00|11206.5|11205|11206.5|11204.5|11206.5|11205|11206|11204.5|33
1646189100000|2022-03-02 02:45:00||11205||11204.5||11205||11204.5|0
1646189400000|2022-03-02 02:50:00|11206|11205|11206|11204.5|11206.5|11205|11206|11204|75
1646189700000|2022-03-02 02:55:00|11205.5|11204|11205.5|11204|11205.5|11204|11205.5|11204|5
1646190000000|2022-03-02 03:00:00|11205|11203.5|11204.5|11202.5|11205.5|11203.5|11204.5|11202.5|11
1646190300000|2022-03-02 03:05:00|11205||11204.5||11205||11204.5||0
1646190600000|2022-03-02 03:10:00|11205||11205||11205||11204||0
1646190900000|2022-03-02 03:15:00|11204.5|11202|11204|11202.5|11205|11202.5|11204|11202|0
1646191200000|2022-03-02 03:20:00|11204.5|11203|11204.5|11202.5|11204.5|11203|11204.5|11202.5|0
1646191500000|2022-03-02 03:25:00|11205|11203|11205|11202.5|11205|11203|11205|11202.5|0
1646191800000|2022-03-02 03:30:00|11204.5|11203|11204|11202|11205|11203|11204|11202|0
1646192100000|2022-03-02 03:35:00|11204.5|11202.5|11205|11203|11205|11203|11204|11202|0
1646192400000|2022-03-02 03:40:00||11203.5||11203.5||11203.5||11203|0
1646192700000|2022-03-02 03:45:00|11205.5|11204|11206|11203.5|11206|11204|11205.5|11203.5|1
1646193000000|2022-03-02 03:50:00|11205.5|11204|11206|11204|11206|11204|11205.5|11203.5|0
1646193300000|2022-03-02 03:55:00|11205.5||11205.5||11205.5||11205.5||0
1646193600000|2022-03-02 04:00:00|11206||11205.5||11206||11205.5||0
1646193900000|2022-03-02 04:05:00|11206||11206.5||11206.5||11205.5||0
1646194200000|2022-03-02 04:10:00|11206||11206||11206.5||11206||0
1646194500000|2022-03-02 04:15:00|11206.5|11204.5|11207|11205|11207.5|11205.5|11206.5|11204.5|0
1646194800000|2022-03-02 04:20:00|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|0
1646195100000|2022-03-02 04:25:00|11206|11205|11206|11204|11206.5|11205|11206|11204|0
1646195400000|2022-03-02 04:30:00|11205.5|11203.5|11205|11203.5|11205.5|11203.5|11205|11203.5|10
1646195700000|2022-03-02 04:35:00|11205.5||11205.5||11205.5||11205||0
1646196000000|2022-03-02 04:40:00|11205||11205.5||11205.5||11205||0
1646196300000|2022-03-02 04:45:00||11204||11204||11204||11204|0
1646196600000|2022-03-02 04:50:00|11205|11203.5|11205.5|11203.5|11205.5|11204|11205|11203.5|2
1646196900000|2022-03-02 04:55:00|11206||11206||11206||11205.5||0
1646197200000|2022-03-02 05:00:00|11205.5|11204|11206|11204|11206.5|11204.5|11205.5|11204|0
1646197500000|2022-03-02 05:05:00|11206.5|11203.5|11206|11204|11206.5|11204|11205.5|11203.5|114
1646197800000|2022-03-02 05:10:00|11205.5|11203.5|11206|11203.5|11206|11204|11205.5|11203|4
1646198100000|2022-03-02 05:15:00|11206.5|11204|11206|11204|11206.5|11204|11205.5|11203.5|0
1646198400000|2022-03-02 05:20:00|11206.5|11204.5|11206.5|11204.5|11206.5|11204.5|11206|11204|2
1646198700000|2022-03-02 05:25:00|11207|11204|11207|11205|11207|11205|11206.5|11204|0
1646199000000|2022-03-02 05:30:00|11206.5|11204.5|11206|11204|11206.5|11204.5|11205.5|11203.5|24
1646199300000|2022-03-02 05:35:00|11206.5|11203.5|11206.5|11204.5|11207|11205|11206|11203.5|0
1646199600000|2022-03-02 05:40:00|11207||11207||11207||11207||0
1646199900000|2022-03-02 05:45:00|11206.5|11204|11207.5|11205|11207.5|11205|11206.5|11204|0
1646200200000|2022-03-02 05:50:00|11207||11207.5||11207.5||11207||0
1646200500000|2022-03-02 05:55:00|11208|11205.5|11208.5|11205.5|11208.5|11205.5|11207.5|11205|0
1646200800000|2022-03-02 06:00:00|11208|11206|11208.5|11207|11208.5|11207|11208|11205.5|6
1646201100000|2022-03-02 06:05:00|11208|11206|11208|11206|11208|11206.5|11207.5|11206|37
1646201400000|2022-03-02 06:10:00|11207.5||11208||11208||11207.5||9
1646201700000|2022-03-02 06:15:00|11207.5||11208||11208||11207.5||0
1646202000000|2022-03-02 06:20:00|11207.5|11206.5|11209|11207|11209|11207|11207.5|11206.5|78
1646202300000|2022-03-02 06:25:00|11208.5|11207.5|11209.5|11207.5|11209.5|11207.5|11208.5|11207|329
1646202600000|2022-03-02 06:30:00|11209|11208|11209.5|11207.5|11210|11208|11209|11207.5|32
1646202900000|2022-03-02 06:35:00||11208||11208||11208||11208|10
1646203200000|2022-03-02 06:40:00|11210|11208.5|11210|11208.5|11210.5|11208.5|11209.5|11208.5|53
1646203500000|2022-03-02 06:45:00|11210.5|11209|11213.5|11211.5|11213.5|11211.5|11210.5|11209|108
1646203800000|2022-03-02 06:50:00|11214|11212|11212|11210.5|11214.5|11212.5|11212|11210.5|270
1646204100000|2022-03-02 06:55:00|||||||||20
1646204400000|2022-03-02 07:00:00|11211.5|11209.5|11212.5|11211|11213|11211.5|11210.5|11209|1172
1646204700000|2022-03-02 07:05:00|11213|11211.5|11215.5|11214|11216|11214.5|11213|11211.5|1074
1646205000000|2022-03-02 07:10:00|11215|11213.5|11216|11214.5|11216.5|11215|11214.5|11213|890
1646205300000|2022-03-02 07:15:00|11216.5|11215|11215.5|11214|11216.5|11215|11215|11213.5|423
1646205600000|2022-03-02 07:20:00|11215|11213.5|11213.5|11212|11215|11213.5|11213.5|11212|1490
1646205900000|2022-03-02 07:25:00|11213|11211.5|11212|11210.5|11213|11211.5|11212|11210.5|455
1646206200000|2022-03-02 07:30:00|11212.5|11211|11209|11207.5|11212.5|11211|11208.5|11207|631
1646206500000|2022-03-02 07:35:00|11208.5|11207|11208|11206|11209.5|11208|11208|11206|5183
1646206800000|2022-03-02 07:40:00|11207.5|11206.5|11209|11207.5|11209.5|11208|11207.5|11206|1087
1646207100000|2022-03-02 07:45:00|11209.5|11208|11212|11210.5|11212.5|11211|11209.5|11208|1783
1646207400000|2022-03-02 07:50:00|11211.5|11210|11212.5|11211|11214.5|11212.5|11211.5|11210|665
1646207700000|2022-03-02 07:55:00|11213|11211.5|11212.5|11211|11214.5|11213|11212.5|11211|1043
1646208000000|2022-03-02 08:00:00|11212|11210.5|11210.5|11209|11212|11210.5|11210|11208.5|1068
1646208300000|2022-03-02 08:05:00|11211|11209.5|11210.5|11209|11211.5|11209.5|11210.5|11209|1492
1646208600000|2022-03-02 08:10:00|11211|11209.5|11209|11207.5|11211|11209.5|11209|11207.5|497
1646208900000|2022-03-02 08:15:00|11208.5|11207|11206|11204.5|11208.5|11207|11206|11204.5|4254
1646209200000|2022-03-02 08:20:00|11206.5|11205|11207|11205.5|11207.5|11206|11205.5|11204|5483
1646209500000|2022-03-02 08:25:00|11207.5|11206|11204|11202.5|11207.5|11206|11204|11202|1087
1646209800000|2022-03-02 08:30:00|11203.5|11202|11200.5|11199|11204|11202.5|11200|11198.5|6286
1646210100000|2022-03-02 08:35:00|11200|11198.5|11193|11191.5|11200.5|11199|11190|11188.5|12946
1646210400000|2022-03-02 08:40:00|11193.5|11192|11196|11194.5|11197.5|11195.5|11192.5|11191|3112
1646210700000|2022-03-02 08:45:00|11195.5|11194|11195|11193.5|11195.5|11194|11193.5|11192|22429
1646211000000|2022-03-02 08:50:00|11195.5|11194|11196.5|11195|11197|11195.5|11194.5|11193|3254
1646211300000|2022-03-02 08:55:00|11197|11195.5|11198|11196.5|11199|11197.5|11197|11195|6502
1646211600000|2022-03-02 09:00:00|11197.5|11196|11199|11197.5|11199|11197.5|11197.5|11195.5|1273
1646211900000|2022-03-02 09:05:00|11198|11196.5|11197.5|11196|11198|11196.5|11196|11194.5|6899
1646212200000|2022-03-02 09:10:00|11198|11197|11199|11197.5|11200|11198.5|11198|11197|907
1646212500000|2022-03-02 09:15:00|11199.5|11198|11198.5|11197|11200|11198.5|11197.5|11196|6803
1646212800000|2022-03-02 09:20:00|11199|11197.5|11203|11201.5|11203|11201.5|11199|11197.5|1213
1646213100000|2022-03-02 09:25:00|11202.5|11201|11203|11201.5|11204|11202|11202.5|11201|5491
1646213400000|2022-03-02 09:30:00|11203.5|11202|11198.5|11197|11203.5|11202|11198.5|11197|9212
1646213700000|2022-03-02 09:35:00|11198|11196.5|11200.5|11198.5|11200.5|11199|11198|11196.5|1765
1646214000000|2022-03-02 09:40:00|11200|11199|11200|11198.5|11201|11199.5|11199.5|11198|721
1646214300000|2022-03-02 09:45:00|11199.5|11198|11201.5|11200|11201.5|11200|11199.5|11198|1654
1646214600000|2022-03-02 09:50:00|11202|11200.5|11203|11201.5|11203|11201.5|11201.5|11200|535
1646214900000|2022-03-02 09:55:00|11202.5|11201|11204|11202.5|11204.5|11203|11202.5|11201|1644
1646215200000|2022-03-02 10:00:00|11203.5|11202|11202.5|11201|11203.5|11202|11200|11198.5|3751
1646215500000|2022-03-02 10:05:00|11202|11200.5|11201|11199.5|11202.5|11201|11201|11199.5|3914
1646215800000|2022-03-02 10:10:00|11200.5|11199|11199|11197.5|11201.5|11199.5|11199|11197.5|1628
1646216100000|2022-03-02 10:15:00|11198.5|11197|11198.5|11197|11199.5|11198|11198|11196.5|1140
1646216400000|2022-03-02 10:20:00|11199.5|11198|11198.5|11197|11200|11198.5|11196.5|11195|8637
1646216700000|2022-03-02 10:25:00|11199|11197.5|11198.5|11197|11200|11198.5|11198.5|11197|2675
1646217000000|2022-03-02 10:30:00|11199|11197.5|11200|11198.5|11200|11198.5|11198.5|11197|7066
1646217300000|2022-03-02 10:35:00|11200.5|11199|11197|11195.5|11200.5|11199|11196.5|11195|2322
1646217600000|2022-03-02 10:40:00|11196.5|11195|11198|11196.5|11198|11196.5|11196|11194.5|478
1646217900000|2022-03-02 10:45:00|11198.5|11197|11200|11198.5|11200|11198.5|11198|11197|557
1646218200000|2022-03-02 10:50:00|11199.5|11198|11197.5|11196|11200|11198.5|11197.5|11196|2768
1646218500000|2022-03-02 10:55:00|11198|11196.5|11197.5|11196|11198.5|11197|11197|11195.5|16451
1646218800000|2022-03-02 11:00:00|11198|11196.5|11200|11198.5|11200|11198.5|11198|11196.5|8294
1646219100000|2022-03-02 11:05:00|11199.5|11198|11200|11198.5|11200.5|11199|11199|11197.5|1512
1646219400000|2022-03-02 11:10:00|11199.5|11198|11198|11196.5|11200|11198.5|11197.5|11196|4826
1646219700000|2022-03-02 11:15:00|11198.5|11197|11197.5|11196|11198.5|11197|11197.5|11196|4206
1646220000000|2022-03-02 11:20:00|11198|11196.5|11197|11195.5|11199|11197.5|11197|11195.5|1052
1646220300000|2022-03-02 11:25:00|||||||||2542
1646220600000|2022-03-02 11:30:00|11197.5|11196|11196|11194.5|11197.5|11196|11196|11194.5|8364
1646220900000|2022-03-02 11:35:00|11196.5|11194|11194.5|11193|11196.5|11194|11194.5|11193|3300
1646221200000|2022-03-02 11:40:00|11195|11193.5|11196.5|11195|11197|11195.5|11195|11193.5|5588
1646221500000|2022-03-02 11:45:00|11196|11194.5|11196|11194.5|11196.5|11195|11195|11193.5|995
1646221800000|2022-03-02 11:50:00|11195.5|11194|11197|11195.5|11197|11195.5|11195.5|11194|448
1646222100000|2022-03-02 11:55:00|11196.5|11195|11195|11193.5|11196.5|11195|11195|11193.5|2717
1646222400000|2022-03-02 12:00:00|11194.5|11193|11193|11191.5|11195|11193.5|11193|11191.5|8782
1646222700000|2022-03-02 12:05:00|11192.5|11191|11192|11190.5|11192.5|11191|11191|11189.5|3211
1646223000000|2022-03-02 12:10:00|11192.5|11191|11191.5|11190|11193.5|11192|11191.5|11190|1853
1646223300000|2022-03-02 12:15:00|11191|11189.5|11189.5|11187.5|11191|11189.5|11189|11187.5|1209
1646223600000|2022-03-02 12:20:00|11189|11188|11190.5|11189|11191|11189.5|11189|11187.5|3379
1646223900000|2022-03-02 12:25:00|11190|11188.5|11189|11187.5|11190|11189|11188|11186.5|4466
1646224200000|2022-03-02 12:30:00|11189.5|11188|11192.5|11191|11192.5|11191|11189|11187.5|1610
1646224500000|2022-03-02 12:35:00|11193|11191.5|11193|11191.5|11193|11191.5|11191.5|11190|800
1646224800000|2022-03-02 12:40:00|11193.5|11192|11193|11191.5|11194|11192.5|11192|11190.5|1200
1646225100000|2022-03-02 12:45:00|11193.5|11192|11194|11192.5|11194|11192.5|11192|11190.5|21370
1646225400000|2022-03-02 12:50:00|11193.5|11192|11193|11191.5|11193.5|11192|11192|11190.5|7791
1646225700000|2022-03-02 12:55:00|11193.5|11192|11193.5|11192|11194.5|11192.5|11193|11191.5|4071
1646226000000|2022-03-02 13:00:00|11194|11192.5|11191.5|11190|11194|11192.5|11191.5|11190|1527
1646226300000|2022-03-02 13:05:00|11192|11190.5|11191.5|11190|11193|11191.5|11191.5|11189.5|1124
1646226600000|2022-03-02 13:10:00|11191|11189.5|11189.5|11188|11191.5|11190|11189.5|11188|3068
1646226900000|2022-03-02 13:15:00|11190|11188.5|11187|11185.5|11190.5|11189|11187|11185.5|7833
1646227200000|2022-03-02 13:20:00|11187.5|11186|11189|11187.5|11189|11187.5|11187.5|11186|904
1646227500000|2022-03-02 13:25:00|11189.5|11188|11188.5|11187|11189.5|11188|11188.5|11187|634
1646227800000|2022-03-02 13:30:00|11189|11187.5|11186|11184.5|11190|11188.5|11186|11184.5|1023
1646228100000|2022-03-02 13:35:00|11185.5|11184|11185.5|11184|11185.5|11184|11183.5|11182|9717
1646228400000|2022-03-02 13:40:00|11186|11184.5|11189.5|11188|11189.5|11188|11186|11184.5|7527
1646228700000|2022-03-02 13:45:00|11190|11188.5|11189|11187.5|11190.5|11189|11188|11186.5|11337
1646229000000|2022-03-02 13:50:00|11188.5|11187|11187.5|11186|11189.5|11188|11187.5|11186|8532
1646229300000|2022-03-02 13:55:00|11188|11186.5|11186|11184.5|11188.5|11187|11185.5|11184|5292
1646229600000|2022-03-02 14:00:00|11186.5|11185|11187.5|11186|11187.5|11186|11185.5|11184|1252
1646229900000|2022-03-02 14:05:00|11187|11185.5|11187.5|11186|11188|11186.5|11186.5|11185|1102
1646230200000|2022-03-02 14:10:00|11187|11185.5|11188.5|11187|11188.5|11187|11186.5|11185|4127
1646230500000|2022-03-02 14:15:00|11188|11186.5|11187|11185.5|11188|11186.5|11187|11185.5|17206
1646230800000|2022-03-02 14:20:00|11186.5|11185|11185.5|11184|11187|11185.5|11184.5|11183|822
1646231100000|2022-03-02 14:25:00|11185|11183.5|11185|11183.5|11187|11185.5|11184.5|11183|8241
1646231400000|2022-03-02 14:30:00|11185.5|11184|11186|11184.5|11186|11184.5|11185.5|11184|4018
1646231700000|2022-03-02 14:35:00|11185.5|11184|11188|11186.5|11188|11186.5|11185.5|11184|1106
1646232000000|2022-03-02 14:40:00|11187.5|11186|11187|11185.5|11188|11186|11186.5|11185|925
1646232300000|2022-03-02 14:45:00|11186.5|11185|11186|11184.5|11187.5|11186|11185.5|11184|1463
1646232600000|2022-03-02 14:50:00|11185.5|11184|11186.5|11185|11187|11185.5|11185.5|11184|1155
1646232900000|2022-03-02 14:55:00|11186|11184.5|11186|11184.5|11186.5|11185|11185.5|11184|875
1646233200000|2022-03-02 15:00:00|11185.5|11184|11185|11183.5|11186|11184.5|11184|11182.5|1371
1646233500000|2022-03-02 15:05:00|11185.5|11184|11185.5|11184|11186.5|11185|11185|11183.5|6324
1646233800000|2022-03-02 15:10:00|11186|11184.5|11187|11185.5|11188|11186.5|11186|11184.5|855
1646234100000|2022-03-02 15:15:00|11187.5|11186|11187|11185.5|11187.5|11186|11185.5|11184|4075
1646234400000|2022-03-02 15:20:00|11187.5|11186|11187.5|11186|11187.5|11186|11186.5|11185|2000
1646234700000|2022-03-02 15:25:00|11187|11185.5|11188|11186.5|11188.5|11187|11187|11185.5|1129
1646235000000|2022-03-02 15:30:00|11187.5|11186|11184|11182.5|11188|11186.5|11183|11181.5|9827
1646235300000|2022-03-02 15:35:00|11183.5|11182|11182|11180.5|11184|11182.5|11182|11180.5|9490
1646235600000|2022-03-02 15:40:00|11181.5|11180|11179.5|11178|11182|11180.5|11179|11177.5|2392
1646235900000|2022-03-02 15:45:00|11180|11177.5|11180.5|11179|11181|11179.5|11179|11177.5|5179
1646236200000|2022-03-02 15:50:00|11180|11178.5|11179.5|11178|11180.5|11179|11178.5|11177|3537
1646236500000|2022-03-02 15:55:00|11179|11177.5|11179|11177.5|11179|11177.5|11178|11176.5|947
1646236800000|2022-03-02 16:00:00|11179.5|11178|11178.5|11177|11179.5|11178|11175.5|11174|2133
1646237100000|2022-03-02 16:05:00|11178|11176.5|11178.5|11177|11179.5|11178|11177.5|11176|2894
1646237400000|2022-03-02 16:10:00|11178|11176.5|11179.5|11177.5|11179.5|11177.5|11177.5|11176|2337
1646237700000|2022-03-02 16:15:00|11179|11178|11178.5|11177|11180.5|11179|11178.5|11177|2325
1646238000000|2022-03-02 16:20:00|11179|11177.5|11178|11176.5|11180|11178.5|11177.5|11176|1138
1646238300000|2022-03-02 16:25:00|11178.5|11177|11180.5|11179|11181|11179|11178.5|11177|1395
1646238600000|2022-03-02 16:30:00|11181|11178.5|11178.5|11177|11181.5|11180|11177|11175.5|1400
1646238900000|2022-03-02 16:35:00|11179|11177.5|11178.5|11177|11179.5|11178|11176.5|11175|678
1646239200000|2022-03-02 16:40:00|11178|11176.5|11178.5|11177|11179|11177.5|11177.5|11176|984
1646239500000|2022-03-02 16:45:00|11178|11176.5|11178.5|11177|11179.5|11178|11177.5|11176|976
1646239800000|2022-03-02 16:50:00|11179|11177.5|11178.5|11177|11179|11177.5|11178|11176.5|272
1646240100000|2022-03-02 16:55:00|11179|11177.5|11179|11177.5|11179.5|11178|11178.5|11177|5397
1646240400000|2022-03-02 17:00:00|11178.5|11177|11177.5|11176|11178.5|11177|11177.5|11176|181
1646240700000|2022-03-02 17:05:00|11178|11176.5|11178|11176.5|11178|11176.5|11177.5|11176|1796
1646241000000|2022-03-02 17:10:00|11177.5|11176|11179|11177.5|11179|11177.5|11177.5|11176|898
1646241300000|2022-03-02 17:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|1005
1646241600000|2022-03-02 17:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178|182
1646241900000|2022-03-02 17:25:00|11179.5|11178|11180.5|11179|11180.5|11179|11179.5|11178|254
1646242200000|2022-03-02 17:30:00|11181|11179.5|11182|11180.5|11182.5|11181|11181|11179.5|108
1646242500000|2022-03-02 17:35:00|11181.5|11180|11180.5|11179|11182|11180.5|11180|11178.5|170
1646242800000|2022-03-02 17:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11180|11178.5|109
1646243100000|2022-03-02 17:45:00|11181|11179.5|11180.5|11179|11181|11179.5|11180|11178.5|19
1646243400000|2022-03-02 17:50:00|11181|11179.5|11181|11179.5|11181|11179.5|11180.5|11179|2091
1646243700000|2022-03-02 17:55:00|11180.5|11179|11180.5|11179|11181|11179|11180|11178.5|3612
1646244000000|2022-03-02 18:00:00|11180|11178.5|11180.5|11179|11181|11179|11180|11178.5|400
1646244300000|2022-03-02 18:05:00||11178.5||11179||11179||11178.5|105
1646244600000|2022-03-02 18:10:00|11180|11178.5|11180.5|11179|11180.5|11179|11180|11178.5|42
1646244900000|2022-03-02 18:15:00|11180|11178.5|11180.5|11179|11180.5|11179|11180|11178.5|99
1646245200000|2022-03-02 18:20:00|11180|11178.5|11180|11178.5|11180.5|11179|11180|11178.5|189
1646245500000|2022-03-02 18:25:00|11180.5|11179|11180.5|11179|11180.5|11179|11180.5|11179|1238
1646245800000|2022-03-02 18:30:00|||||||||412
1646246100000|2022-03-02 18:35:00|||||||||156
1646246400000|2022-03-02 18:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11180.5|11179|148
1646246700000|2022-03-02 18:45:00|||||||||248
1646247000000|2022-03-02 18:50:00|11180|11178.5|11180|11178.5|11180|11178.5|11180|11178.5|29
1646247300000|2022-03-02 18:55:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|32
1646247600000|2022-03-02 19:00:00|||||||||16
1646247900000|2022-03-02 19:05:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|95
1646248200000|2022-03-02 19:10:00|11180||11179.5||11180||11179.5||69
1646248500000|2022-03-02 19:15:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|5
1646248800000|2022-03-02 19:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11180|11178.5|93
1646249100000|2022-03-02 19:25:00|||||||||30
1646249400000|2022-03-02 19:30:00|11179.5|11178|11179.5|11178|11180|11178.5|11179.5|11178|78
1646249700000|2022-03-02 19:35:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|3
1646250000000|2022-03-02 19:40:00|11179|11177.5|11179|11177.5|11179|11177.5|11179|11177.5|19
1646250300000|2022-03-02 19:45:00|||||||||3
1646250600000|2022-03-02 19:50:00|||||||||15
1646250900000|2022-03-02 19:55:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|63
1646251200000|2022-03-02 20:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|22
1646251500000|2022-03-02 20:05:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178.5|53
1646251800000|2022-03-02 20:10:00|||||||||47
1646252100000|2022-03-02 20:15:00|||||||||25
1646252400000|2022-03-02 20:20:00|||||||||31
1646252700000|2022-03-02 20:25:00|||||||||39
1646253000000|2022-03-02 20:30:00|11179.5|11178|11179.5|11178|11179.5|11178|11179.5|11178|1655
1646253300000|2022-03-02 20:35:00|11180|11178.5|11179.5|11178|11180|11178.5|11179.5|11178|1551
1646253600000|2022-03-02 20:40:00|11180|11178.5|11178.5|11177|11180|11178.5|11178.5|11177|231
1646253900000|2022-03-02 20:45:00|11179|11177.5|11179|11177.5|11179|11177.5|11178.5|11177|71
1646254200000|2022-03-02 20:50:00|11178.5|11177|11178.5|11177|11179|11177.5|11178.5|11176.5|63
1646254500000|2022-03-02 20:55:00|11179|11176.5|11179|11177|11179|11177|11178.5|11176.5|2
1646266500000|2022-03-03 00:15:00|11181.5|11179.5|11182.5|11180.5|11183.5|11181.5|11181|11179|822
1646266800000|2022-03-03 00:20:00|11182|11181|11182.5|11181|11183|11181|11182|11180|1383
1646267100000|2022-03-03 00:25:00|11182|11180.5|11183|11181.5|11183.5|11181.5|11182|11180|719
1646267400000|2022-03-03 00:30:00|11183.5|11182|11185|11183|11185|11183.5|11183.5|11182|55
1646267700000|2022-03-03 00:35:00|11185.5|11183.5|11186|11184.5|11186.5|11184.5|11185.5|11183.5|26
1646268000000|2022-03-03 00:40:00|11186.5|11185|11187|11185.5|11187.5|11185.5|11186|11185|820
1646268300000|2022-03-03 00:45:00|11187.5|11184.5|11188.5|11186|11188.5|11187|11186.5|11184.5|819
1646268600000|2022-03-03 00:50:00|11188|11186.5|11187.5|11186|11188|11186.5|11187.5|11185.5|7
1646268900000|2022-03-03 00:55:00|11188|11186.5|11188|11186.5|11188|11186.5|11188|11186.5|27
1646269200000|2022-03-03 01:00:00|11187.5|11186|11187|11185.5|11187.5|11186|11186.5|11184|148
1646269500000|2022-03-03 01:05:00|11187.5|11185|11188|11186.5|11188|11186.5|11186.5|11185|94
1646269800000|2022-03-03 01:10:00|11188.5|11187|11189|11187.5|11189|11187.5|11188|11187|100
1646270100000|2022-03-03 01:15:00|11188|11186|11187.5|11186|11188|11186|11186.5|11185|93
1646270400000|2022-03-03 01:20:00|11188|11186.5|11188.5|11187|11188.5|11187|11187.5|11186|79
1646270700000|2022-03-03 01:25:00|11189|11186.5|11188.5|11187|11189|11187|11188|11186.5|51
1646271000000|2022-03-03 01:30:00|11189|11188|11190.5|11189|11190.5|11189|11189|11188|177
1646271300000|2022-03-03 01:35:00|11191|11188.5|11191.5|11190|11191.5|11190|11190.5|11188.5|706
1646271600000|2022-03-03 01:40:00|11192|11190.5|11190.5|11189|11192|11190.5|11190.5|11188|723
1646271900000|2022-03-03 01:45:00|11190|11188.5|11190.5|11189|11190.5|11189|11190|11188.5|12
1646272200000|2022-03-03 01:50:00|11191|11189.5|11191.5|11189|11191.5|11190|11191|11189|28
1646272500000|2022-03-03 01:55:00|11191|11189.5|11191.5|11189.5|11192|11190.5|11191|11189|17
1646272800000|2022-03-03 02:00:00|11192|11190|11193.5|11192|11193.5|11192|11191.5|11190|148
1646273100000|2022-03-03 02:05:00|11194|11192.5|11194|11192.5|11194.5|11192.5|11193.5|11192|3797
1646273400000|2022-03-03 02:10:00|11193.5|11192|11195.5|11194|11195.5|11194|11193.5|11191.5|6285
1646273700000|2022-03-03 02:15:00|11196|11194.5|11195|11193.5|11196|11194.5|11195|11193|14
1646274000000|2022-03-03 02:20:00|11195.5|11192.5|11195|11193.5|11195.5|11193.5|11195|11192.5|9
1646274300000|2022-03-03 02:25:00|11195.5|11194|11195|11193|11195.5|11194|11195|11193|534
1646274600000|2022-03-03 02:30:00|11195.5|11193.5|11195|11193.5|11195.5|11193.5|11195|11193.5|7
1646274900000|2022-03-03 02:35:00|11195.5|11194|11195.5|11194|11195.5|11194|11195|11194|16
1646275200000|2022-03-03 02:40:00||11193.5||11193.5||11194||11193.5|9
1646275500000|2022-03-03 02:45:00|11195|11193|11194.5|11193|11195.5|11193|11194.5|11193|396
1646275800000|2022-03-03 02:50:00|11194|11192.5|11194.5|11192|11194.5|11192.5|11194|11192|93
1646276100000|2022-03-03 02:55:00|11194|11192.5|11194.5|11193|11194.5|11193|11194|11192|0
1646276400000|2022-03-03 03:00:00|11194|11192|11194.5|11192.5|11194.5|11193|11194|11192|54
1646276700000|2022-03-03 03:05:00|11195|11193|11195.5|11193.5|11196|11194.5|11195|11193|144
1646277000000|2022-03-03 03:10:00|11195|11194|11195.5|11194|11195.5|11194|11195|11194|2
1646277600000|2022-03-03 03:20:00|11196|11194.5|11196|11194.5|11196|11194.5|11196|11194.5|17
1646277900000|2022-03-03 03:25:00|11196.5||11196.5||11196.5||11196.5||17
1646278200000|2022-03-03 03:30:00|11196||11196.5||11196.5||11196||7
1646278500000|2022-03-03 03:35:00|||||||||8
1646278800000|2022-03-03 03:40:00|11196||11196||11196.5||11196||26
1646279100000|2022-03-03 03:45:00||11194||11194.5||11194.5||11194|7
1646279400000|2022-03-03 03:50:00|11196.5|11194|11196.5|11194.5|11196.5|11194.5|11196.5|11194|472
1646279700000|2022-03-03 03:55:00||11194||11195||11195||11194|6
1646280000000|2022-03-03 04:00:00|||||||||5
1646280300000|2022-03-03 04:05:00|11196|11194.5|11196|11194.5|11196.5|11195|11196|11194|14
1646280600000|2022-03-03 04:10:00|11195.5|11193.5|11194.5|11193|11195.5|11193.5|11194.5|11193|152
1646280900000|2022-03-03 04:15:00|11195|11193.5|11195.5|11194|11195.5|11194|11195|11193.5|18
1646281200000|2022-03-03 04:20:00|11195|11193.5|11194.5|11193|11195|11193.5|11194.5|11193|5
1646281500000|2022-03-03 04:25:00|||||||||2
1646281800000|2022-03-03 04:30:00||11192.5||11193||11193||11192.5|83
1646282100000|2022-03-03 04:35:00||11192.5||11193||11193||11192.5|9
1646282400000|2022-03-03 04:40:00|11194|11192.5|11194.5|11192.5|11194.5|11193|11194|11192.5|161
1646282700000|2022-03-03 04:45:00|11194|11193|11194|11192.5|11194|11193|11194|11192.5|30
1646283000000|2022-03-03 04:50:00|11193.5|11192|11193.5|11192|11193.5|11192|11193.5|11192|193
1646283600000|2022-03-03 05:00:00|||||||||32
1646283900000|2022-03-03 05:05:00|||||||||4
1646284500000|2022-03-03 05:15:00|||||||||4
1646284800000|2022-03-03 05:20:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11192|60
1646285700000|2022-03-03 05:35:00|||||||||1
1646286000000|2022-03-03 05:40:00|||||||||4
1646286300000|2022-03-03 05:45:00|||||||||19
1646286600000|2022-03-03 05:50:00||11191.5||11192||11192||11191.5|0
1646286900000|2022-03-03 05:55:00|||||||||1
1646287200000|2022-03-03 06:00:00|11193|11191.5|11192.5|11191|11193|11191.5|11192.5|11191|4
1646287800000|2022-03-03 06:10:00|11193|11191.5|11193|11191|11193|11191.5|11192.5|11191|47
1646288100000|2022-03-03 06:15:00|11192.5|11191.5|11192.5|11191|11192.5|11191.5|11192.5|11190.5|33
1646288400000|2022-03-03 06:20:00|11192|11190.5|11191.5|11190|11192|11190.5|11191.5|11190|26
1646288700000|2022-03-03 06:25:00|11192.5|11190.5|11191.5|11190|11192.5|11190.5|11191.5|11190|707
1646289000000|2022-03-03 06:30:00|||||||||3
1646289300000|2022-03-03 06:35:00||11189.5||11190||11190||11189.5|117
1646289600000|2022-03-03 06:40:00|11191|11189.5|11191.5|11190|11192|11190|11191|11189|296
1646289900000|2022-03-03 06:45:00|11191|11189.5|11191|11189.5|11191|11190|11190.5|11189|80
1646290200000|2022-03-03 06:50:00|11190.5|11189|11187|11185.5|11190.5|11189|11187|11185.5|874
1646290500000|2022-03-03 06:55:00|11186.5|11185|11185.5|11184|11187|11185|11185.5|11184|3713
1646290800000|2022-03-03 07:00:00|11185|11183.5|11185.5|11184|11186|11184.5|11185|11183.5|2692
1646291100000|2022-03-03 07:05:00|11186.5|11185|11187.5|11186|11188|11186|11186.5|11185|1222
1646291400000|2022-03-03 07:10:00|11187|11185.5|11186|11184.5|11187|11185.5|11185.5|11184|594
1646291700000|2022-03-03 07:15:00|11186.5|11185|11186.5|11185|11186.5|11185|11186|11184.5|770
1646292000000|2022-03-03 07:20:00|11187|11185.5|11186|11184.5|11187|11185.5|11185.5|11184|664
1646292300000|2022-03-03 07:25:00|11186.5|11185|11187|11185.5|11187|11185.5|11186|11184.5|731
1646292600000|2022-03-03 07:30:00|11186.5|11185|11185|11183.5|11186.5|11185|11185|11183.5|3036
1646292900000|2022-03-03 07:35:00|11184.5|11183|11185.5|11184|11186|11184.5|11184.5|11183|649
1646293200000|2022-03-03 07:40:00|11186|11184.5|11187.5|11186|11187.5|11186|11186|11184|1169
1646293500000|2022-03-03 07:45:00|11188|11186.5|11188.5|11187|11189.5|11188|11188|11186.5|4494
1646293800000|2022-03-03 07:50:00|11189|11187.5|11188|11186.5|11189|11187.5|11188|11186.5|1209
1646294100000|2022-03-03 07:55:00|11187.5|11186|11186|11184.5|11187.5|11186|11186|11184.5|1331
1646294400000|2022-03-03 08:00:00|11185.5|11184|11184|11182.5|11185.5|11184|11184|11182.5|3568
1646294700000|2022-03-03 08:05:00|11183.5|11182|11180.5|11179|11183.5|11182|11180.5|11179|2118
1646295000000|2022-03-03 08:10:00|11180|11178.5|11179.5|11178|11180|11178.5|11179|11177.5|2359
1646295300000|2022-03-03 08:15:00|11179|11177.5|11180|11178.5|11180|11178.5|11178.5|11177|3248
1646295600000|2022-03-03 08:20:00|11179.5|11178|11179.5|11178|11180|11178.5|11179|11177.5|6171
1646295900000|2022-03-03 08:25:00|11179|11177.5|11176|11174.5|11179|11177.5|11175.5|11174|6775
1646296200000|2022-03-03 08:30:00|11176.5|11175|11176|11174.5|11177|11175.5|11176|11174.5|2971
1646296500000|2022-03-03 08:35:00|11175.5|11174|11178.5|11177|11178.5|11177|11175.5|11174|5110
1646296800000|2022-03-03 08:40:00|11179|11177.5|11179.5|11178|11180.5|11179|11178|11176.5|2854
1646297100000|2022-03-03 08:45:00|11179|11177.5|11180.5|11179|11181|11179.5|11179|11177.5|4487
1646297400000|2022-03-03 08:50:00|11180|11178.5|11178.5|11177|11180|11178.5|11177|11175.5|11464
1646297700000|2022-03-03 08:55:00|11179|11177.5|11179.5|11178|11180|11178.5|11178.5|11177|12169
1646298000000|2022-03-03 09:00:00|11179|11177.5|11178|11176.5|11179.5|11178|11177.5|11176|1450
1646298300000|2022-03-03 09:05:00|11177.5|11176|11178|11176.5|11178.5|11177|11177.5|11176|8025
1646298600000|2022-03-03 09:10:00|11178.5|11177|11179|11177.5|11179.5|11177.5|11178|11176.5|4978
1646298900000|2022-03-03 09:15:00|11178.5|11177|11179|11177|11179|11177|11178|11176.5|18058
1646299200000|2022-03-03 09:20:00|11178.5|11177.5|11178|11176.5|11179|11177.5|11177.5|11175.5|22352
1646299500000|2022-03-03 09:25:00|11178.5|11176|11178|11176.5|11178.5|11177|11178|11176|5065
1646299800000|2022-03-03 09:30:00|11177.5|11176|11176.5|11175|11177.5|11176|11176.5|11175|7805
1646300100000|2022-03-03 09:35:00|11176|11174.5|11175.5|11174|11176.5|11175|11175.5|11174|23743
1646300400000|2022-03-03 09:40:00|11176|11174.5|11176.5|11175|11177|11175.5|11175|11173.5|8171
1646300700000|2022-03-03 09:45:00|11176|11174.5|11174.5|11173|11176.5|11175|11173|11171.5|7265
1646301000000|2022-03-03 09:50:00|11174|11172.5|11173|11171.5|11174.5|11173|11173|11171.5|2447
1646301300000|2022-03-03 09:55:00|11173.5|11172|11174|11172.5|11175|11173.5|11173|11171.5|9974
1646301600000|2022-03-03 10:00:00|11173.5|11172|11172|11170.5|11174.5|11173|11171|11169.5|12684
1646301900000|2022-03-03 10:05:00|11171.5|11170|11173.5|11172|11174.5|11172.5|11171.5|11170|6539
1646302200000|2022-03-03 10:10:00|11173|11171.5|11175.5|11174|11176|11174.5|11173|11171.5|18192
1646302500000|2022-03-03 10:15:00|11176|11174.5|11173|11171.5|11176.5|11175|11173|11171.5|4650
1646302800000|2022-03-03 10:20:00|11173.5|11172|11173|11171.5|11173.5|11172|11172.5|11171|11227
1646303100000|2022-03-03 10:25:00|11172.5|11171|11173.5|11172|11174|11172.5|11172.5|11171|3206
1646303400000|2022-03-03 10:30:00|11174|11172.5|11175|11173.5|11175|11173.5|11174|11172.5|995
1646303700000|2022-03-03 10:35:00|11175.5|11174|11173|11171.5|11176|11174.5|11172.5|11171|2019
1646304000000|2022-03-03 10:40:00|11172.5|11171|11172|11170.5|11173.5|11172|11172|11170.5|3140
1646304300000|2022-03-03 10:45:00|11172.5|11171|11173|11171.5|11173.5|11172|11172|11170.5|1539
1646304600000|2022-03-03 10:50:00|11172.5|11171|11174|11172.5|11174|11172.5|11172.5|11171|1642
1646304900000|2022-03-03 10:55:00|11174.5|11173|11173.5|11172|11175.5|11174|11173.5|11172|5814
1646305200000|2022-03-03 11:00:00|11174|11172.5|11176|11174.5|11177.5|11176|11174|11172.5|17104
1646305500000|2022-03-03 11:05:00|11176.5|11175|11175|11173.5|11176.5|11175|11175|11173.5|1339
1646305800000|2022-03-03 11:10:00|11175.5|11174|11174.5|11173|11175.5|11174|11174|11172.5|2823
1646306100000|2022-03-03 11:15:00|11174|11172.5|11174.5|11173|11175|11173.5|11174|11172.5|2326
1646306400000|2022-03-03 11:20:00|11174|11172.5|11175.5|11174|11175.5|11174|11174|11172.5|2824
1646306700000|2022-03-03 11:25:00|11175|11173.5|11174|11172.5|11176|11174.5|11173.5|11172|898
1646307000000|2022-03-03 11:30:00|11173.5|11172|11173.5|11172|11174|11172.5|11171|11169.5|7358
1646307300000|2022-03-03 11:35:00|11174|11172.5|11172.5|11171|11174|11172.5|11172|11170.5|6717
1646307600000|2022-03-03 11:40:00|11173|11171.5|11172|11170.5|11173|11171.5|11172|11170.5|7879
1646307900000|2022-03-03 11:45:00|11171.5|11170|11172.5|11171|11173|11171.5|11171.5|11170|890
1646308200000|2022-03-03 11:50:00|11172|11170.5|11173.5|11172|11174|11172.5|11172|11170.5|3709
1646308500000|2022-03-03 11:55:00|11173|11171.5|11173|11171.5|11174|11172.5|11173|11171.5|10778
1646308800000|2022-03-03 12:00:00|11173.5|11172|11172.5|11170.5|11174.5|11173|11172|11170.5|796
1646309100000|2022-03-03 12:05:00|11172|11170|11171.5|11170|11172.5|11171|11171.5|11170|1220
1646309400000|2022-03-03 12:10:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|1026
1646309700000|2022-03-03 12:15:00|11172.5|11171|11173|11171.5|11173.5|11172|11172.5|11171|2012
1646310000000|2022-03-03 12:20:00|11172.5|11171|11172|11170.5|11173|11171.5|11172|11170.5|6644
1646310300000|2022-03-03 12:25:00|11172.5|11171|11173|11171.5|11173|11171.5|11172.5|11170.5|2511
1646310600000|2022-03-03 12:30:00|11173.5|11172|11172|11170.5|11173.5|11172|11170|11168.5|2064
1646310900000|2022-03-03 12:35:00|11171.5|11170|11170|11168.5|11171.5|11170|11169.5|11168|5701
1646311200000|2022-03-03 12:40:00|11169.5|11168|11170.5|11169|11170.5|11169|11169|11167.5|6789
1646311500000|2022-03-03 12:45:00|11171|11169.5|11168.5|11166.5|11171|11169.5|11168|11166|4757
1646311800000|2022-03-03 12:50:00|11168|11167|11167.5|11166|11170|11168.5|11167.5|11166|5593
1646312100000|2022-03-03 12:55:00|11168|11166.5|11167|11165.5|11168|11166.5|11166.5|11165|2376
1646312400000|2022-03-03 13:00:00|11167.5|11166|11168.5|11167|11169|11167.5|11167.5|11166|3937
1646312700000|2022-03-03 13:05:00|11168|11166.5|11167.5|11166|11168.5|11167|11167.5|11166|1873
1646313000000|2022-03-03 13:10:00|11168|11166.5|11168.5|11167|11170|11168.5|11167.5|11166|5671
1646313300000|2022-03-03 13:15:00|11169|11167.5|11170.5|11169|11170.5|11169|11168.5|11167|2421
1646313600000|2022-03-03 13:20:00|11171|11169.5|11175.5|11174|11176|11174.5|11171|11169.5|6379
1646313900000|2022-03-03 13:25:00|11175|11173.5|11172.5|11171|11175|11173.5|11172.5|11171|1412
1646314200000|2022-03-03 13:30:00|11173|11171.5|11172.5|11171|11173|11171.5|11172.5|11171|2039
1646314500000|2022-03-03 13:35:00|11173|11171.5|11173|11171.5|11173.5|11172|11172.5|11171|5268
1646314800000|2022-03-03 13:40:00|11172.5|11171|11173.5|11172|11173.5|11172|11171|11169.5|6997
1646315100000|2022-03-03 13:45:00|11174|11172.5|11174.5|11173|11174.5|11173|11173|11171.5|7008
1646315400000|2022-03-03 13:50:00|11174|11172.5|11172.5|11171|11174|11172.5|11172.5|11171|4375
1646315700000|2022-03-03 13:55:00|11173|11171.5|11172.5|11171|11173.5|11172|11172|11170.5|1697
1646316000000|2022-03-03 14:00:00|11173|11171.5|11172|11170.5|11173|11171.5|11171|11169.5|2213
1646316300000|2022-03-03 14:05:00|11172.5|11171|11173|11171.5|11173.5|11172|11171|11169.5|1659
1646316600000|2022-03-03 14:10:00|11173.5|11172|11173|11171.5|11173.5|11172|11172.5|11171|27521
1646316900000|2022-03-03 14:15:00|11172.5|11171|11171|11169.5|11173.5|11172|11171|11169.5|5571
1646317200000|2022-03-03 14:20:00|11171.5|11170|11172.5|11171|11173|11171.5|11171.5|11170|1618
1646317500000|2022-03-03 14:25:00|11172|11170.5|11170.5|11169|11172|11170.5|11170.5|11169|5112
1646317800000|2022-03-03 14:30:00|11170|11168.5|11171.5|11170|11171.5|11170|11170|11168.5|8854
1646318100000|2022-03-03 14:35:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|3212
1646318400000|2022-03-03 14:40:00|11171.5|11170|11171.5|11170|11172|11170.5|11171|11169.5|1875
1646318700000|2022-03-03 14:45:00|11172|11170.5|11172|11170.5|11172|11170.5|11171.5|11170|739
1646319000000|2022-03-03 14:50:00|11172.5|11171|11172.5|11171|11172.5|11171|11172|11170.5|7436
1646319300000|2022-03-03 14:55:00|11173|11171.5|11174|11172.5|11174|11172.5|11172.5|11171|5005
1646319600000|2022-03-03 15:00:00|11173.5|11172|11175|11173|11175.5|11174|11173.5|11172|2026
1646319900000|2022-03-03 15:05:00|11174.5|11173.5|11175|11173.5|11176|11174.5|11174.5|11173|2769
1646320200000|2022-03-03 15:10:00|11174.5|11173|11176|11174.5|11176|11174.5|11174|11172.5|2722
1646320500000|2022-03-03 15:15:00|11175.5|11174|11175.5|11174|11176.5|11175|11175|11173.5|4175
1646320800000|2022-03-03 15:20:00|11176|11174.5|11177.5|11176|11177.5|11176|11175.5|11174|1109
1646321100000|2022-03-03 15:25:00|11177|11175.5|11177|11175.5|11177.5|11176|11176|11174.5|1499
1646321400000|2022-03-03 15:30:00|11176.5|11175|11178.5|11177|11178.5|11177|11176|11174.5|1138
1646321700000|2022-03-03 15:35:00|11179|11177.5|11178|11176.5|11179.5|11178|11178|11176.5|2462
1646322000000|2022-03-03 15:40:00|11177.5|11176|11176.5|11175|11177.5|11176|11176.5|11175|3004
1646322300000|2022-03-03 15:45:00|11176|11174.5|11174.5|11173|11176.5|11175|11174|11172.5|2198
1646322600000|2022-03-03 15:50:00|11174|11172.5|11175.5|11174|11175.5|11174|11173.5|11172|416
1646322900000|2022-03-03 15:55:00|11175|11173.5|11178.5|11176.5|11178.5|11177|11175|11173.5|3100
1646323200000|2022-03-03 16:00:00|11178|11177|11179.5|11178|11179.5|11178|11178|11176.5|1119
1646323500000|2022-03-03 16:05:00|11179|11177.5|11182.5|11181|11183|11181.5|11179|11177.5|2290
1646323800000|2022-03-03 16:10:00|11182|11180.5|11184|11182.5|11184|11182.5|11182|11180.5|4207
1646324100000|2022-03-03 16:15:00|11184.5|11183|11183|11181.5|11187.5|11186|11183|11181.5|4344
1646324400000|2022-03-03 16:20:00|11184|11182.5|11184|11182.5|11185|11183.5|11183|11181.5|3231
1646324700000|2022-03-03 16:25:00|11184.5|11183|11185|11183.5|11186|11184.5|11184.5|11183|258
1646325000000|2022-03-03 16:30:00|11185.5|11184|11185|11183.5|11186|11184|11185|11183|548
1646325300000|2022-03-03 16:35:00|11184.5|11183|11186|11184.5|11186.5|11185|11184.5|11183|2877
1646325600000|2022-03-03 16:40:00|11186.5|11185|11186.5|11185|11186.5|11185|11185.5|11184|2653
1646325900000|2022-03-03 16:45:00|11186|11184.5|11186.5|11185|11187|11185.5|11186|11184.5|931
1646326200000|2022-03-03 16:50:00|11187|11185.5|11187|11185.5|11187.5|11186|11186.5|11185|632
1646326500000|2022-03-03 16:55:00|11186.5|11185|11183.5|11182|11186.5|11185|11183|11181.5|919
1646326800000|2022-03-03 17:00:00|11183|11181.5|11183.5|11182|11183.5|11182|11182.5|11181|737
1646327100000|2022-03-03 17:05:00|11183|11181.5|11181.5|11180|11183|11181.5|11181|11179.5|1073
1646327400000|2022-03-03 17:10:00|11182|11180.5|11181.5|11180|11182.5|11181|11181|11179.5|1201
1646327700000|2022-03-03 17:15:00|11182|11180.5|11182.5|11181|11182.5|11181|11181.5|11180|8
1646328000000|2022-03-03 17:20:00|11182|11180.5|11182|11180.5|11182.5|11181|11182|11180.5|748
1646328300000|2022-03-03 17:25:00|11182.5|11181|11184|11182.5|11184|11182.5|11182.5|11181|2898
1646328600000|2022-03-03 17:30:00|11183.5|11182|11182|11180|11185.5|11184|11180|11178.5|6004
1646328900000|2022-03-03 17:35:00|11181.5|11180.5|11181|11179.5|11183|11181.5|11180|11178.5|1548
1646329200000|2022-03-03 17:40:00|11181.5|11180|11181|11179|11182|11180.5|11180.5|11179|1388
1646329500000|2022-03-03 17:45:00|11180.5|11179.5|11182|11180.5|11182.5|11180.5|11180.5|11179|289
1646329800000|2022-03-03 17:50:00|11182.5|11180|11182|11180.5|11182.5|11180.5|11180.5|11179|230
1646330100000|2022-03-03 17:55:00|11181.5|11180|11181.5|11180|11181.5|11180.5|11181.5|11180|302
1646330400000|2022-03-03 18:00:00|11182|11180.5|11182|11180.5|11182|11180.5|11182|11180.5|434
1646330700000|2022-03-03 18:05:00|11181.5|11180|11181.5|11180|11181.5|11180|11181.5|11180|51
1646331000000|2022-03-03 18:10:00|11182|11180.5|11181.5|11180|11182|11180.5|11181.5|11180|113
1646331300000|2022-03-03 18:15:00|11181|11179.5|11181|11179.5|11181.5|11180|11181|11179.5|22
1646331600000|2022-03-03 18:20:00|11181.5|11180|11181|11179.5|11181.5|11180|11181|11179.5|83
1646331900000|2022-03-03 18:25:00|11180.5|11179|11180.5|11179|11180.5|11179|11180.5|11179|86
1646332200000|2022-03-03 18:30:00|11181|11179.5|11181|11179.5|11181|11179.5|11181|11179|40
1646332500000|2022-03-03 18:35:00|11181.5|11180|11181|11179.5|11181.5|11180|11181|11179.5|272
1646332800000|2022-03-03 18:40:00|11181.5|11180|11181.5|11180|11181.5|11180|11181|11180|34
1646333100000|2022-03-03 18:45:00|11181|11179.5|11181|11179.5|11181.5|11179.5|11181|11179.5|182
1646333400000|2022-03-03 18:50:00||11179||11179.5||11179.5||11179|12
1646334000000|2022-03-03 19:00:00|11181.5|11180|11181.5|11179.5|11181.5|11180|11181|11179.5|9
1646334300000|2022-03-03 19:05:00|11181||11181||11181.5||11181||7
1646334600000|2022-03-03 19:10:00|11180.5|11179|11179|11177.5|11181|11179.5|11179|11177.5|748
1646334900000|2022-03-03 19:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|100
1646335200000|2022-03-03 19:20:00|11180|11178.5|11180|11178.5|11180|11178.5|11179.5|11178.5|5
1646335500000|2022-03-03 19:25:00|11180.5|11179|11180.5|11179|11181|11179|11180.5|11179|5
1646335800000|2022-03-03 19:30:00|11181|11178.5|11180.5|11178.5|11181|11179|11180|11178.5|2
1646336100000|2022-03-03 19:35:00|11180|11179|11180.5|11179|11180.5|11179|11180|11178.5|3
1646336400000|2022-03-03 19:40:00||11178.5||11179||11179||11178.5|0
1646336700000|2022-03-03 19:45:00|11181|11179.5|11181|11179.5|11181|11179.5|11180.5|11179|2
1646337000000|2022-03-03 19:50:00|11181.5|11179|11181.5|11180|11181.5|11180|11181.5|11179|8
1646337300000|2022-03-03 19:55:00|11181|11179.5|11181.5|11180|11181.5|11180|11181|11179.5|26
1646337600000|2022-03-03 20:00:00|11181|11179.5|11181.5|11180|11181.5|11180|11180.5|11179|65
1646337900000|2022-03-03 20:05:00|11181|11179.5|11181.5|11180|11181.5|11180|11181|11179.5|23
1646338200000|2022-03-03 20:10:00|11180.5|11179|11180.5|11179|11181|11179|11180.5|11179|11
1646338500000|2022-03-03 20:15:00|11181|11179.5|11181|11179|11181|11179.5|11180.5|11179|28
1646338800000|2022-03-03 20:20:00|11181.5|11179.5|11181|11179|11181.5|11179.5|11180.5|11179|0
1646339100000|2022-03-03 20:25:00|11180.5||11181||11181||11180.5||2
1646339400000|2022-03-03 20:30:00|11180.5||11181||11181||11180.5||14
1646339700000|2022-03-03 20:35:00|11180.5|11179.5|11181|11179.5|11181.5|11180|11180.5|11179.5|2
1646340000000|2022-03-03 20:40:00|11181.5|11179|11181.5|11179.5|11181.5|11180|11181|11179|49
1646340300000|2022-03-03 20:45:00||11180||11180||11180||11179.5|28
1646340600000|2022-03-03 20:50:00|11182|11180.5|11182|11180.5|11182.5|11180.5|11182|11180.5|48
1646340900000|2022-03-03 20:55:00|11182.5|11181|11183|11181.5|11183|11181.5|11182.5|11180.5|75
1646352900000|2022-03-04 00:15:00|11186.5|11184|11194.5|11192.5|11196.5|11194.5|11186|11184|547
1646353200000|2022-03-04 00:20:00|11195.5|11193|11196.5|11194.5|11196.5|11195|11193.5|11191|316
1646353500000|2022-03-04 00:25:00|11198.5|11195|11198|11195.5|11198.5|11196.5|11194|11192.5|75
1646353800000|2022-03-04 00:30:00|11197.5|11195|11200.5|11197.5|11200.5|11198|11197.5|11195|78
1646354100000|2022-03-04 00:35:00|11200|11197|11203|11201.5|11203|11201.5|11199|11197|57
1646354400000|2022-03-04 00:40:00|11203.5|11202.5|11207|11202|11208|11203|11202|11200|82
1646354700000|2022-03-04 00:45:00|11206.5|11201.5|11207|11204|11211|11208.5|11205.5|11201.5|221
1646355000000|2022-03-04 00:50:00|11206.5|11203.5|11206|11203.5|11207.5|11204|11201.5|11198.5|7
1646355300000|2022-03-04 00:55:00|11206.5|11204|11204|11202.5|11206.5|11204.5|11204|11202|46
1646355600000|2022-03-04 01:00:00|11202.5|11200.5|11201|11199.5|11203.5|11201.5|11199.5|11198|73
1646355900000|2022-03-04 01:05:00|11201.5|11197.5|11205.5|11202.5|11205.5|11203|11197.5|11195|9
1646356200000|2022-03-04 01:10:00|11205|11202|11202.5|11200|11205|11202|11201.5|11199|5
1646356500000|2022-03-04 01:15:00|11202|11199.5|11202|11199.5|11203|11201|11200|11198|31
1646356800000|2022-03-04 01:20:00|11202.5|11200|11198|11196|11202.5|11200|11198|11196|3
1646357100000|2022-03-04 01:25:00|11197.5|11195.5|11197.5|11195.5|11200|11198|11197|11195.5|17
1646357400000|2022-03-04 01:30:00|11198|11196|11197.5|11195.5|11199.5|11197|11197|11195|0
1646357700000|2022-03-04 01:35:00|11198|11196|11197|11195|11198.5|11196.5|11197|11195|110
1646358000000|2022-03-04 01:40:00|11196.5|11194.5|11195|11193|11196.5|11194.5|11195|11193|24
1646358300000|2022-03-04 01:45:00|11194.5|11192.5|11193|11191|11195.5|11193|11193|11191|11
1646358600000|2022-03-04 01:50:00|11192.5|11190.5|11193|11190.5|11193.5|11191.5|11188.5|11186|261
1646358900000|2022-03-04 01:55:00|11193.5|11191|11191.5|11189.5|11194|11191.5|11191|11189|10
1646359200000|2022-03-04 02:00:00|11192|11190|11191.5|11189.5|11192.5|11190|11191.5|11189.5|5
1646359500000|2022-03-04 02:05:00|11192|11190|11192.5|11190|11193|11191|11192|11190|14
1646359800000|2022-03-04 02:10:00|11192|11189|11191|11189|11192|11189|11191|11189|16
1646360100000|2022-03-04 02:15:00|11192|11189.5|11194.5|11192|11194.5|11192|11191.5|11189.5|3
1646360400000|2022-03-04 02:20:00|11194|11191.5|11193|11190.5|11194|11191.5|11193|11190.5|6
1646360700000|2022-03-04 02:25:00|11193.5|11191|11193|11191|11193.5|11191.5|11193|11191|2
1646361000000|2022-03-04 02:30:00|11192.5|11191.5|11193|11190.5|11193.5|11191.5|11192.5|11190.5|14
1646361300000|2022-03-04 02:35:00|11193.5|11191|11194|11192|11194|11192|11192.5|11190.5|45
1646361600000|2022-03-04 02:40:00|11193.5|11192.5|11194.5|11192|11194.5|11192.5|11193.5|11191.5|9
1646361900000|2022-03-04 02:45:00|11195|11193|11197|11195.5|11197|11195.5|11195|11193|10
1646362200000|2022-03-04 02:50:00|11197.5||11197.5||11197.5||11197.5||5
1646362500000|2022-03-04 02:55:00|||||||||6
1646362800000|2022-03-04 03:00:00|11197||11197||11197||11197||9
1646363100000|2022-03-04 03:05:00|11196.5|11195|11196|11194|11196.5|11195.5|11196|11194|7
1646363400000|2022-03-04 03:10:00|11196.5|11194.5|11194.5|11192|11196.5|11194.5|11193.5|11191.5|150
1646363700000|2022-03-04 03:15:00|11195|11191.5|11195.5|11193|11195.5|11193.5|11194.5|11191.5|21
1646364000000|2022-03-04 03:20:00|11195|11193.5|11196|11194|11196|11194|11195|11192.5|6
1646364300000|2022-03-04 03:25:00|11195.5|11194.5|11196.5|11194.5|11197|11195|11195.5|11194|19
1646364600000|2022-03-04 03:30:00|11197|11195|11196.5|11194.5|11197|11195|11196|11194|18
1646364900000|2022-03-04 03:35:00|11197|11195|11197|11195.5|11197|11195.5|11197|11194.5|3
1646365200000|2022-03-04 03:40:00|11197.5|11196|11197.5|11195.5|11197.5|11196|11197|11195|34
1646365500000|2022-03-04 03:45:00|11198|11196|11199|11197|11199|11197.5|11198|11196|31
1646365800000|2022-03-04 03:50:00|11198.5|11196.5|11198|11196|11198.5|11196.5|11198|11196|10
1646366100000|2022-03-04 03:55:00|11197.5|11195.5|11197.5|11195.5|11197.5|11196|11197|11195|26
1646366400000|2022-03-04 04:00:00|11198|11196|11198|11196|11198|11196.5|11198|11195.5|20
1646366700000|2022-03-04 04:05:00|11197.5|11195.5|11197.5|11195.5|11198|11195.5|11197.5|11195.5|5
1646367000000|2022-03-04 04:10:00|||||||||4
1646367300000|2022-03-04 04:15:00||11196||11195.5||11196||11195.5|3
1646367600000|2022-03-04 04:20:00|||||||||10
1646367900000|2022-03-04 04:25:00|11197|11195|11196.5|11195|11197.5|11195|11196.5|11195|30
1646368200000|2022-03-04 04:30:00|11197|11194.5|11196|11194.5|11197|11195|11196|11194.5|70
1646368500000|2022-03-04 04:35:00|11196.5||11196||11196.5||11196||3
1646368800000|2022-03-04 04:40:00||11194||11194||11194||11194|77
1646369100000|2022-03-04 04:45:00|11196.5|11194.5|11195.5|11194|11196.5|11194.5|11195.5|11194|335
1646369400000|2022-03-04 04:50:00|11196|11193.5|11196|11194|11196|11194|11195|11193.5|12
1646369700000|2022-03-04 04:55:00|11195.5|11193.5|11195.5|11194|11195.5|11194|11195|11193.5|16
1646370000000|2022-03-04 05:00:00|11196|11194.5|11196|11194.5|11196.5|11194.5|11196|11194.5|22
1646370300000|2022-03-04 05:05:00|||||||||3
1646370600000|2022-03-04 05:10:00|11195|11193.5|11195.5|11194|11196|11194.5|11195|11193.5|46
1646370900000|2022-03-04 05:15:00|11196|11194.5|11196|11194.5|11196.5|11194.5|11196|11194|25
1646371200000|2022-03-04 05:20:00|11197|11194|11196|11194|11197|11194|11195.5|11193.5|24
1646371500000|2022-03-04 05:25:00|11195.5|11194.5|11196.5|11194.5|11196.5|11194.5|11195.5|11194|38
1646371800000|2022-03-04 05:30:00||11195||11195||11195||11194.5|18
1646372100000|2022-03-04 05:35:00|11195.5|11194.5|11195.5|11193|11196.5|11194.5|11195|11193|211
1646372400000|2022-03-04 05:40:00|11195|11193.5|11195|11193.5|11195|11193.5|11194.5|11193.5|15
1646372700000|2022-03-04 05:45:00||11192.5||11192.5||11192.5||11192.5|3
1646373000000|2022-03-04 05:50:00|11194.5|11193|11195|11192.5|11195|11193|11194.5|11192.5|5
1646373300000|2022-03-04 05:55:00||11193||11193.5||11193.5||11192.5|2
1646373600000|2022-03-04 06:00:00|11196|11194|11193.5|11191.5|11196|11194|11193.5|11191.5|40
1646373900000|2022-03-04 06:05:00|11193|11192|11193.5|11192|11193.5|11192|11193|11191.5|89
1646374200000|2022-03-04 06:10:00|||||||||18
1646374500000|2022-03-04 06:15:00||11191.5||11192||11192||11191.5|150
1646374800000|2022-03-04 06:20:00|11194||11193.5||11194||11193.5||57
1646375100000|2022-03-04 06:25:00|11193|11190.5|11192.5|11190.5|11193|11190.5|11192.5|11190.5|10
1646375400000|2022-03-04 06:30:00|11193|11191|11193|11191|11193|11191|11193|11191|5
1646375700000|2022-03-04 06:35:00|||||||||4
1646376000000|2022-03-04 06:40:00|11193.5|11191.5|11193.5|11191.5|11193.5|11191.5|11193|11190.5|120
1646376300000|2022-03-04 06:45:00|11194|11192.5|11194.5|11193|11194.5|11193|11194|11192.5|20
1646376600000|2022-03-04 06:50:00|11195|11193.5|11194.5|11193|11195.5|11193.5|11194.5|11193|73
1646376900000|2022-03-04 06:55:00|11195|11193.5|11195|11193|11195.5|11193.5|11194.5|11193|140
1646377200000|2022-03-04 07:00:00|11194.5|11193.5|11194.5|11193|11195|11193.5|11193|11191.5|2419
1646377500000|2022-03-04 07:05:00|11195|11193.5|11197.5|11196|11197.5|11196|11195|11193.5|656
1646377800000|2022-03-04 07:10:00|11198|11196.5|11197.5|11196|11198.5|11196.5|11197|11195.5|1620
1646378100000|2022-03-04 07:15:00|11197|11195.5|11197|11195.5|11197.5|11196|11195.5|11194|2646
1646378400000|2022-03-04 07:20:00|11196.5|11195|11196|11194.5|11197|11195.5|11195.5|11194|1778
1646378700000|2022-03-04 07:25:00|11195.5|11194|11194|11192.5|11196|11194.5|11194|11192.5|1611
1646379000000|2022-03-04 07:30:00|11193.5|11192|11192.5|11191|11193.5|11192|11192.5|11191|4305
1646379300000|2022-03-04 07:35:00|11193|11191.5|11194.5|11193|11194.5|11193|11191|11189.5|2145
1646379600000|2022-03-04 07:40:00|11195|11193.5|11194|11192.5|11195.5|11194|11193|11191.5|2259
1646379900000|2022-03-04 07:45:00|11194.5|11193|11191.5|11190|11194.5|11193|11191.5|11190|966
1646380200000|2022-03-04 07:50:00|11192|11190.5|11192.5|11191|11193|11191|11190.5|11189|876
1646380500000|2022-03-04 07:55:00|11193|11191.5|11194|11192.5|11195|11193|11192.5|11191.5|1295
1646380800000|2022-03-04 08:00:00|11193.5|11192|11195.5|11194|11195.5|11194|11193|11191.5|4279
1646381100000|2022-03-04 08:05:00|11195|11193.5|11194.5|11193|11195.5|11194|11194|11192.5|806
1646381400000|2022-03-04 08:10:00|11195|11193.5|11194.5|11193|11195.5|11194|11193|11191.5|3951
1646381700000|2022-03-04 08:15:00|11195|11193.5|11194.5|11193|11195|11193.5|11194|11192.5|5002
1646382000000|2022-03-04 08:20:00|11195|11193.5|11196|11194.5|11196.5|11195|11194.5|11193|2851
1646382300000|2022-03-04 08:25:00|11195.5|11194|11195.5|11194|11196.5|11195|11195|11193.5|6314
1646382600000|2022-03-04 08:30:00|11196|11194.5|11195.5|11194|11196.5|11195|11195|11193.5|2303
1646382900000|2022-03-04 08:35:00|11196|11194.5|11197|11195.5|11198|11196.5|11196|11194.5|2181
1646383200000|2022-03-04 08:40:00|11197.5|11196|11198|11196.5|11199|11197.5|11197.5|11196|980
1646383500000|2022-03-04 08:45:00|11198.5|11197|11200.5|11199|11200.5|11199|11198|11196.5|3434
1646383800000|2022-03-04 08:50:00|11200|11198.5|11199.5|11198|11200.5|11199|11199.5|11198|5639
1646384100000|2022-03-04 08:55:00|11199|11197.5|11200|11198.5|11200|11198.5|11199|11197.5|4429
1646384400000|2022-03-04 09:00:00|11199.5|11198|11200.5|11199|11200.5|11199|11199|11197.5|2539
1646384700000|2022-03-04 09:05:00|11200|11198.5|11201.5|11200|11204.5|11203|11199.5|11198|3992
1646385000000|2022-03-04 09:10:00|11201|11199.5|11199.5|11198|11201.5|11200|11199.5|11198|4264
1646385300000|2022-03-04 09:15:00|11200|11198.5|11199|11197.5|11200|11198.5|11199|11197.5|6215
1646385600000|2022-03-04 09:20:00|11198.5|11197|11197.5|11196|11199|11197.5|11197.5|11196|3776
1646385900000|2022-03-04 09:25:00|11198|11196.5|11196|11194.5|11198|11196.5|11196|11194.5|4304
1646386200000|2022-03-04 09:30:00|11195.5|11194|11194|11192.5|11196.5|11195|11193|11191.5|3285
1646386500000|2022-03-04 09:35:00|11193.5|11192|11195.5|11194|11195.5|11194|11193|11191.5|5781
1646386800000|2022-03-04 09:40:00|11196|11194.5|11194.5|11193|11197|11195.5|11194.5|11193|6856
1646387100000|2022-03-04 09:45:00|11194|11192.5|11196.5|11195|11197|11195|11194|11192.5|2173
1646387400000|2022-03-04 09:50:00|11196|11194.5|11195.5|11194|11197.5|11196|11195|11193.5|10920
1646387700000|2022-03-04 09:55:00|11196|11194.5|11198.5|11197|11198.5|11197|11195.5|11194|1626
1646388000000|2022-03-04 10:00:00|11198|11196.5|11197.5|11195.5|11199|11197.5|11196.5|11195|11450
1646388300000|2022-03-04 10:05:00|11197|11196|11200|11198.5|11200|11198.5|11197|11195.5|1621
1646388600000|2022-03-04 10:10:00|11199.5|11198|11198|11196.5|11199.5|11198|11198|11196.5|1123
1646388900000|2022-03-04 10:15:00|11197.5|11196|11197|11195.5|11198|11196.5|11196.5|11195|848
1646389200000|2022-03-04 10:20:00|11197.5|11196|11197|11195.5|11197.5|11196|11196.5|11195|4175
1646389500000|2022-03-04 10:25:00|11196.5|11195|11196.5|11195|11197.5|11196|11196|11194.5|5943
1646389800000|2022-03-04 10:30:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195|4976
1646390100000|2022-03-04 10:35:00|11197.5|11196|11199|11197.5|11199|11197.5|11197.5|11195.5|1655
1646390400000|2022-03-04 10:40:00|11199.5|11198|11200|11198.5|11200.5|11199|11198.5|11197|1274
1646390700000|2022-03-04 10:45:00|11199.5|11198|11200.5|11199|11201|11199.5|11199.5|11198|2906
1646391000000|2022-03-04 10:50:00|11201|11199.5|11200|11198.5|11201|11199.5|11199.5|11198|1678
1646391300000|2022-03-04 10:55:00|11200.5|11199|11201|11199.5|11201.5|11200|11200|11198.5|1760
1646391600000|2022-03-04 11:00:00|11200.5|11199|11200.5|11199|11201.5|11200|11200.5|11198.5|2282
1646391900000|2022-03-04 11:05:00|11200|11198.5|11199|11197.5|11200|11198.5|11198.5|11197|3695
1646392200000|2022-03-04 11:10:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|1643
1646392500000|2022-03-04 11:15:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|11250
1646392800000|2022-03-04 11:20:00|11198|11196.5|11200.5|11199|11201|11199.5|11198|11196.5|2816
1646393100000|2022-03-04 11:25:00|11201|11199.5|11201|11199.5|11201|11199.5|11200.5|11199|2489
1646393400000|2022-03-04 11:30:00|11200.5|11199|11200.5|11199|11201|11199.5|11200|11198.5|2024
1646393700000|2022-03-04 11:35:00|11200|11198.5|11201.5|11200|11201.5|11200|11200|11198.5|1628
1646394000000|2022-03-04 11:40:00|11201|11199.5|11200.5|11199|11201|11200|11200.5|11199|3459
1646394300000|2022-03-04 11:45:00|11201|11199.5|11200.5|11199|11201|11199.5|11200.5|11199|3496
1646394600000|2022-03-04 11:50:00|11200|11198.5|11201|11199.5|11201|11199.5|11200|11198.5|2072
1646394900000|2022-03-04 11:55:00|11201.5|11200|11202|11200.5|11202.5|11201|11201.5|11200|1837
1646395200000|2022-03-04 12:00:00|11202.5|11201|11203|11201.5|11203|11201.5|11202|11200.5|2434
1646395500000|2022-03-04 12:05:00|11203.5|11202|11204|11202.5|11206.5|11205|11203|11201.5|7617
1646395800000|2022-03-04 12:10:00|11204.5|11203|11204.5|11202.5|11205|11203.5|11204|11202.5|973
1646396100000|2022-03-04 12:15:00|11204|11203|11202|11200.5|11204.5|11203|11202|11200.5|3173
1646396400000|2022-03-04 12:20:00|11202.5|11201|11202.5|11201|11202.5|11201|11201.5|11200|1865
1646396700000|2022-03-04 12:25:00|11203|11201.5|11203.5|11202|11203.5|11202|11202.5|11201|2050
1646397000000|2022-03-04 12:30:00|11204|11202.5|11204.5|11203|11204.5|11203|11204|11202.5|438
1646397300000|2022-03-04 12:35:00|11204|11202.5|11206.5|11205|11207.5|11206|11204|11202.5|5527
1646397600000|2022-03-04 12:40:00|11206|11204.5|11204.5|11203|11206|11204.5|11204.5|11203|1178
1646397900000|2022-03-04 12:45:00|11205|11203.5|11204|11202.5|11206|11204.5|11204|11202.5|3855
1646398200000|2022-03-04 12:50:00|11204.5|11203|11205.5|11204|11206.5|11205|11204|11202.5|968
1646398500000|2022-03-04 12:55:00|11205|11203.5|11205.5|11204|11206|11204|11205|11203.5|929
1646398800000|2022-03-04 13:00:00|11205|11203.5|11207|11205.5|11207|11205.5|11205|11203.5|30613
1646399100000|2022-03-04 13:05:00|11206.5|11205|11204.5|11203|11206.5|11205|11204.5|11203|6664
1646399400000|2022-03-04 13:10:00|11205|11203.5|11205|11203.5|11205.5|11204|11204.5|11203|1441
1646399700000|2022-03-04 13:15:00|11204.5|11203|11205.5|11204|11206|11204.5|11204.5|11203|2053
1646400000000|2022-03-04 13:20:00|11205|11203.5|11205.5|11204|11206|11204.5|11204.5|11203|3914
1646400300000|2022-03-04 13:25:00|11205|11203.5|11205|11203|11205.5|11203.5|11204|11202.5|1008
1646400600000|2022-03-04 13:30:00|11204.5|11203.5|11209.5|11208|11210|11208.5|11203.5|11202|3045
1646400900000|2022-03-04 13:35:00|11209|11207.5|11208.5|11207|11209|11207.5|11208|11206.5|3025
1646401200000|2022-03-04 13:40:00|11208|11206.5|11210|11208.5|11211|11209.5|11207.5|11206|2059
1646401500000|2022-03-04 13:45:00|11209.5|11208|11211|11209.5|11211.5|11210|11209.5|11208|2301
1646401800000|2022-03-04 13:50:00|11211.5|11210|11213|11211.5|11214|11212.5|11211|11209.5|2791
1646402100000|2022-03-04 13:55:00|11212.5|11211|11211|11209.5|11212.5|11211|11210.5|11209|1275
1646402400000|2022-03-04 14:00:00|11211.5|11210|11213|11211.5|11213|11211.5|11211|11209.5|1683
1646402700000|2022-03-04 14:05:00|11212.5|11211|11209|11207.5|11213|11211.5|11208|11206.5|4981
1646403000000|2022-03-04 14:10:00|11209.5|11208|11208.5|11207|11209.5|11208|11208|11206.5|3152
1646403300000|2022-03-04 14:15:00|11208|11206.5|11210.5|11209|11211.5|11210|11208|11206.5|4409
1646403600000|2022-03-04 14:20:00|11210|11208.5|11211.5|11210|11211.5|11210|11209.5|11208|4666
1646403900000|2022-03-04 14:25:00|11211|11209.5|11210.5|11209|11212|11210.5|11209.5|11208|4999
1646404200000|2022-03-04 14:30:00|11211|11208.5|11211|11209.5|11211|11209.5|11209.5|11208|4028
1646404500000|2022-03-04 14:35:00|11211.5|11210|11212.5|11211|11212.5|11211|11211.5|11210|1574
1646404800000|2022-03-04 14:40:00|11211.5|11210|11213|11211.5|11213|11211.5|11211.5|11210|4004
1646405100000|2022-03-04 14:45:00|11212.5|11211|11211.5|11210|11213.5|11212|11211.5|11210|6183
1646405400000|2022-03-04 14:50:00|11211|11209.5|11210|11208.5|11211.5|11210|11210|11208|3784
1646405700000|2022-03-04 14:55:00|11210.5|11209|11211|11209.5|11211|11209.5|11209.5|11207.5|3479
1646406000000|2022-03-04 15:00:00|11210.5|11209|11210|11208.5|11211|11209.5|11209.5|11208|8907
1646406300000|2022-03-04 15:05:00|11210.5|11209|11210.5|11209|11211|11209.5|11210|11208.5|4093
1646406600000|2022-03-04 15:10:00|11211|11209.5|11214.5|11213|11214.5|11213|11210.5|11209|2426
1646406900000|2022-03-04 15:15:00|11215|11213.5|11214|11212.5|11215.5|11214|11214|11212.5|5616
1646407200000|2022-03-04 15:20:00|11214.5|11213|11218|11216.5|11218|11216.5|11214.5|11213|3760
1646407500000|2022-03-04 15:25:00|11217.5|11216|11218.5|11217|11220.5|11219|11217|11215.5|5292
1646407800000|2022-03-04 15:30:00|11219|11217.5|11219|11217.5|11220|11218.5|11218.5|11217|4986
1646408100000|2022-03-04 15:35:00|11219.5|11218|11218.5|11217|11219.5|11218|11218.5|11217|3249
1646408400000|2022-03-04 15:40:00|11218|11216.5|11214|11212.5|11218|11216.5|11214|11212.5|5046
1646408700000|2022-03-04 15:45:00|11214.5|11213|11213|11211.5|11214.5|11213|11212.5|11211|3587
1646409000000|2022-03-04 15:50:00|11213.5|11212|11216.5|11215|11217|11215.5|11213|11212|2452
1646409300000|2022-03-04 15:55:00|11217|11215.5|11215.5|11214|11217|11215.5|11215|11213|3246
1646409600000|2022-03-04 16:00:00|11216|11214.5|11214|11212.5|11217|11215.5|11213|11211.5|1678
1646409900000|2022-03-04 16:05:00|11213.5|11212|11214.5|11213|11214.5|11213|11213|11211.5|5292
1646410200000|2022-03-04 16:10:00|11215|11213.5|11215.5|11214|11215.5|11214|11214.5|11213|6501
1646410500000|2022-03-04 16:15:00|11215|11213.5|11216.5|11215|11216.5|11215|11215|11213.5|4858
1646410800000|2022-03-04 16:20:00|11216|11214.5|11216.5|11215|11218.5|11217|11216|11214.5|2782
1646411100000|2022-03-04 16:25:00|11217|11215.5|11219|11217.5|11219|11217.5|11216.5|11215|4221
1646411400000|2022-03-04 16:30:00|11218.5|11217|11216.5|11215|11218.5|11217|11216|11214.5|4645
1646411700000|2022-03-04 16:35:00|11217|11215.5|11213.5|11212|11217|11215.5|11212.5|11211|3718
1646412000000|2022-03-04 16:40:00|11213|11211.5|11212|11210.5|11213.5|11212|11211.5|11210|2681
1646412300000|2022-03-04 16:45:00|11211.5|11210|11210.5|11209|11213|11211.5|11210|11208.5|9519
1646412600000|2022-03-04 16:50:00|11210|11208.5|11209.5|11208|11211|11209.5|11208.5|11207|1493
1646412900000|2022-03-04 16:55:00|11209|11207.5|11208|11206.5|11209|11207.5|11207.5|11206|3033
1646413200000|2022-03-04 17:00:00|11207.5|11206|11208|11206.5|11208|11206.5|11207.5|11206|2424
1646413500000|2022-03-04 17:05:00|11208.5|11207|11208|11206.5|11208.5|11207|11207.5|11206|2947
1646413800000|2022-03-04 17:10:00|11208.5|11207|11208.5|11207|11210|11208.5|11208|11206.5|6639
1646414100000|2022-03-04 17:15:00|11209|11207.5|11208.5|11207|11209.5|11208|11208|11206.5|847
1646414400000|2022-03-04 17:20:00|11208|11206.5|11209|11207.5|11210|11208.5|11208|11206.5|1221
1646414700000|2022-03-04 17:25:00|11208.5|11207|11208.5|11207|11209|11207.5|11208.5|11207|1652
1646415000000|2022-03-04 17:30:00|11209|11206.5|11209|11207.5|11209.5|11208|11208.5|11206.5|1394
1646415300000|2022-03-04 17:35:00|11208.5|11207|11209|11207.5|11209.5|11208|11208.5|11207|924
1646415600000|2022-03-04 17:40:00|11208.5|11207|11209.5|11208|11210|11208.5|11208.5|11207|619
1646415900000|2022-03-04 17:45:00|11210||11210||11210||11209.5||179
1646416200000|2022-03-04 17:50:00|11209.5|11207.5|11209.5|11208|11210|11208|11209|11207.5|167
1646416500000|2022-03-04 17:55:00|11210|11208.5|11210.5|11209|11210.5|11209|11209.5|11208|1130
1646416800000|2022-03-04 18:00:00|11210|11208.5|11211|11209|11211|11209.5|11210|11208.5|525
1646417100000|2022-03-04 18:05:00|11210.5|11209.5|11210|11208.5|11210.5|11209.5|11210|11208.5|254
1646417400000|2022-03-04 18:10:00|11209.5|11208|11210.5|11208.5|11210.5|11209|11209.5|11208|263
1646417700000|2022-03-04 18:15:00|11210|11209|11211.5|11210|11211.5|11210|11210|11208.5|50
1646418000000|2022-03-04 18:20:00|11211|11209.5|11212|11210.5|11212|11210.5|11211|11209.5|31
1646418300000|2022-03-04 18:25:00|||||||||243
1646418600000|2022-03-04 18:30:00|11211.5|11210|11213|11211.5|11213|11211.5|11211.5|11210|374
1646418900000|2022-03-04 18:35:00|||||||||22
1646419200000|2022-03-04 18:40:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|188
1646419500000|2022-03-04 18:45:00|11212.5|11211|11212.5|11211|11212.5|11211|11212.5|11211|664
1646419800000|2022-03-04 18:50:00|11213|11211.5|11213|11211|11213|11211.5|11212.5|11211|94
1646420100000|2022-03-04 18:55:00|11213.5|11211.5|11213.5|11211.5|11213.5|11211.5|11213|11211|118
1646420400000|2022-03-04 19:00:00|11213|11212|11213.5|11212|11213.5|11212|11213|11211.5|66
1646420700000|2022-03-04 19:05:00|11214|11212.5|11213.5|11212|11214|11212.5|11213.5|11212|137
1646421000000|2022-03-04 19:10:00|11213|11211.5|11213.5|11211.5|11213.5|11212|11213|11211.5|59
1646421300000|2022-03-04 19:15:00|11213|11212|11213.5|11212|11213.5|11212|11213|11211.5|302
1646421600000|2022-03-04 19:20:00|11214|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|284
1646421900000|2022-03-04 19:25:00|11213.5|11212|11213.5|11212|11214|11212|11213|11211.5|347
1646422200000|2022-03-04 19:30:00|11214|11212.5|11214|11212|11214|11212.5|11213.5|11212|64
1646422500000|2022-03-04 19:35:00|11213.5|11212.5|11214|11212.5|11214|11212.5|11213.5|11212|107
1646422800000|2022-03-04 19:40:00|11213.5|11212|11214|11212|11214.5|11213|11213.5|11212|439
1646423100000|2022-03-04 19:45:00||11212.5||11212.5||11212.5||11212|42
1646423400000|2022-03-04 19:50:00|11213.5|11212|11213|11211.5|11213.5|11212|11213|11211.5|26
1646423700000|2022-03-04 19:55:00|11212.5|11211|11213|11211|11213|11211.5|11212|11210.5|91
1646424000000|2022-03-04 20:00:00|11213.5|11211.5|11213.5|11211.5|11213.5|11212|11213|11211.5|166
1646424300000|2022-03-04 20:05:00|11213|11211|11212.5|11211|11213|11211|11212.5|11211|9
1646424600000|2022-03-04 20:10:00|11213|11211.5|11213|11211.5|11213.5|11211.5|11212.5|11211|56
1646424900000|2022-03-04 20:15:00||11211||11211||11211||11211|2
1646425200000|2022-03-04 20:20:00|11212.5||11212.5||11212.5||11212.5||4
1646425500000|2022-03-04 20:25:00|11213||11212.5||11213||11212.5||9
1646425800000|2022-03-04 20:30:00|11213|11210.5|11212|11210.5|11213|11211|11212|11210.5|23
1646426100000|2022-03-04 20:35:00|11212.5|11211|11212.5|11211|11212.5|11211|11212|11211|10
1646426400000|2022-03-04 20:40:00|11212|11210.5|11213|11210.5|11213|11211|11212|11210.5|15
1646426700000|2022-03-04 20:45:00|11212.5|11211|11212.5|11210.5|11212.5|11211|11212.5|11210.5|6
1646427000000|2022-03-04 20:50:00|11212|11210|11211.5|11210|11212|11210|11211.5|11210|191
1646427300000|2022-03-04 20:55:00|11212|11210.5|11210.5|11207.5|11212.5|11210.5|11208|11206.5|1390
1646612700000|2022-03-07 00:25:00|11215|11212.5|11220.5|11218|11221.5|11220|11214.5|11212.5|198
1646613000000|2022-03-07 00:30:00|11220|11218.5|11218.5|11217|11220|11218.5|11218|11216.5|39
1646613300000|2022-03-07 00:35:00|11218|11216.5|11217.5|11215.5|11218.5|11216.5|11216|11214.5|12
1646613600000|2022-03-07 00:40:00|11217|11215|11217.5|11215|11217.5|11215|11217|11214.5|4
1646613900000|2022-03-07 00:45:00||11215.5||11215.5||11216||11215.5|0
1646614200000|2022-03-07 00:50:00|11218|11216|11219.5|11217.5|11219.5|11218|11218|11215.5|8
1646614500000|2022-03-07 00:55:00|11219|11216.5|11218|11216|11219|11216.5|11218|11216|7
1646614800000|2022-03-07 01:00:00|11217.5|11215.5|11218.5|11216|11219|11216.5|11216|11214|44
1646615100000|2022-03-07 01:05:00|11217|11216.5|11219|11217|11219|11217|11217|11215.5|11
1646615400000|2022-03-07 01:10:00|11218.5|11216.5|11218|11216|11219|11216.5|11217.5|11215.5|3
1646615700000|2022-03-07 01:15:00|11219|11216.5|11218.5|11216.5|11219|11217|11218.5|11216|3
1646616000000|2022-03-07 01:20:00|11219|11216|11220.5|11218.5|11220.5|11218.5|11218.5|11216|12
1646616300000|2022-03-07 01:25:00|11220|11217.5|11220|11218.5|11220.5|11218.5|11219.5|11217.5|10
1646616600000|2022-03-07 01:30:00|11220.5|11218|11220.5|11218.5|11220.5|11219|11220.5|11218|26
1646616900000|2022-03-07 01:35:00|11220|11219|11220|11218.5|11220|11219|11220|11218.5|28
1646617200000|2022-03-07 01:40:00|11220.5|11219|11220.5|11219|11221.5|11219|11220.5|11218.5|63
1646617500000|2022-03-07 01:45:00|11221|11218.5|11220|11218.5|11221|11219|11220|11218.5|27
1646617800000|2022-03-07 01:50:00|11220.5|11219|11220.5|11219|11221|11219|11220.5|11219|48
1646618100000|2022-03-07 01:55:00|||||||||23
1646618400000|2022-03-07 02:00:00|11221.5|11219.5|11220.5|11219|11221.5|11219.5|11220.5|11219|78
1646618700000|2022-03-07 02:05:00|11221||11220.5||11221||11220.5||67
1646619000000|2022-03-07 02:10:00|||||||||35
1646619300000|2022-03-07 02:15:00|11220|11218.5|11219.5|11218|11220|11218.5|11219|11217.5|41
1646619600000|2022-03-07 02:20:00|11219|11217.5|11219.5|11217.5|11220.5|11218.5|11218.5|11217|30
1646619900000|2022-03-07 02:25:00|11220|11218|11220|11218|11220|11218|11220|11217.5|6
1646620200000|2022-03-07 02:30:00|11220.5|11218.5|11220|11218|11220.5|11219|11220|11218|24
1646620500000|2022-03-07 02:35:00||11218.5||11218.5||11218.5||11218.5|0
1646620800000|2022-03-07 02:40:00|11219.5|11218|11219.5|11218|11219.5|11218.5|11219.5|11218|3
1646621100000|2022-03-07 02:45:00|11220||11219.5||11220||11219.5||2
1646621700000|2022-03-07 02:55:00||11217.5||11217.5||11217.5||11217.5|4
1646622000000|2022-03-07 03:00:00||11218||11218||11218||11218|0
1646622300000|2022-03-07 03:05:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217|7
1646622600000|2022-03-07 03:10:00|11219.5|11217|11219.5|11218|11219.5|11218|11219|11217|7
1646622900000|2022-03-07 03:15:00|11219|11217.5|11219|11217.5|11219|11217.5|11219|11217.5|1
1646623200000|2022-03-07 03:20:00||11217||11217||11217.5||11217|1
1646623500000|2022-03-07 03:25:00|11218.5|11216.5|11217|11215|11218.5|11216.5|11217|11215|27
1646623800000|2022-03-07 03:30:00|11217.5|11215.5|11217|11215.5|11218|11216|11217|11215|15
1646624100000|2022-03-07 03:35:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|2
1646624400000|2022-03-07 03:40:00|11217|11215.5|11217|11215.5|11217|11215.5|11217|11215.5|3
1646624700000|2022-03-07 03:45:00|11217.5|11216|11217.5|11215.5|11217.5|11216|11217|11215.5|5
1646625000000|2022-03-07 03:50:00||11216||11216||11216||11215.5|0
1646625300000|2022-03-07 03:55:00|11218|11215.5|11219|11217|11219|11217|11218|11215.5|13
1646625600000|2022-03-07 04:00:00|11218.5||11219||11219||11218.5||2
1646626200000|2022-03-07 04:10:00||11217.5||11217.5||11217.5||11217.5|1
1646626500000|2022-03-07 04:15:00|11218.5|11217|11218|11216.5|11218.5|11217|11218|11216.5|6
1646626800000|2022-03-07 04:20:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11216|3
1646627100000|2022-03-07 04:25:00|11218|11216.5|11218|11216.5|11218|11216.5|11218|11216.5|1
1646627400000|2022-03-07 04:30:00|||||||||5
1646628000000|2022-03-07 04:40:00|11218.5||11218.5||11218.5||11218.5||5
1646628600000|2022-03-07 04:50:00||11217||11216.5||11217||11216.5|8
1646628900000|2022-03-07 04:55:00|11218||11218||11218||11218||0
1646629200000|2022-03-07 05:00:00|||||||||8
1646629800000|2022-03-07 05:10:00|11217.5|11216|11217.5|11216|11217.5|11216|11217.5|11215.5|6
1646630100000|2022-03-07 05:15:00|11217|11215.5|11217|11215|11217|11216|11216.5|11215|17
1646630400000|2022-03-07 05:20:00|11216.5|11215.5|11217|11215.5|11217|11215.5|11216.5|11215.5|8
1646630700000|2022-03-07 05:25:00|11216.5|11215|11217|11215|11217|11215.5|11216.5|11215|8
1646631000000|2022-03-07 05:30:00|11217.5|11215.5|11217.5|11216|11217.5|11216|11217|11215.5|21
1646631600000|2022-03-07 05:40:00|11218.5|11216.5|11218|11216|11218.5|11216.5|11218|11216|12
1646631900000|2022-03-07 05:45:00|11217.5|11216.5|11218.5|11217|11219|11217.5|11217.5|11216.5|99
1646632200000|2022-03-07 05:50:00|11219|11217.5|11219|11217.5|11219|11217.5|11218|11216.5|31
1646632500000|2022-03-07 05:55:00|11219.5|11218|11219.5|11218|11220|11218.5|11219.5|11217.5|60
1646632800000|2022-03-07 06:00:00|11220|11218.5|11220.5|11219|11220.5|11219|11220|11218|103
1646633100000|2022-03-07 06:05:00|11220|11218.5|11219.5|11218|11220|11218.5|11219.5|11218|27
1646633400000|2022-03-07 06:10:00|11220|11218.5|11220|11218.5|11220|11218.5|11220|11218.5|56
1646633700000|2022-03-07 06:15:00|11220.5|11219|11220|11218.5|11220.5|11219|11219.5|11218|233
1646634000000|2022-03-07 06:20:00|11220.5|11219|11220.5|11219|11221|11219.5|11220|11218.5|405
1646634300000|2022-03-07 06:25:00|11221|11219.5|11220|11218.5|11221|11219.5|11220|11218.5|333
1646634600000|2022-03-07 06:30:00|||||||||124
1646634900000|2022-03-07 06:35:00|11220.5|11218|11220|11218.5|11220.5|11219|11220|11218|149
1646635200000|2022-03-07 06:40:00|11219.5|11218|11220|11218.5|11220|11218.5|11219.5|11218|28
1646635500000|2022-03-07 06:45:00|11220.5|11218|11220|11218.5|11220.5|11218.5|11220|11218|9
1646635800000|2022-03-07 06:50:00||11218||11218.5||11218.5||11218|104
1646636100000|2022-03-07 06:55:00|11219.5|11218|11220|11218|11220|11218|11219.5|11218|100
1646636400000|2022-03-07 07:00:00|11219|11217|11213|11211.5|11219|11217|11213|11211.5|2560
1646636700000|2022-03-07 07:05:00|11212.5|11211|11213.5|11211.5|11213.5|11212|11211.5|11210|1064
1646637000000|2022-03-07 07:10:00|11214|11212|11211.5|11210|11215|11213.5|11211.5|11210|931
1646637300000|2022-03-07 07:15:00|11211|11209.5|11213|11211.5|11213.5|11211.5|11210|11208.5|944
1646637600000|2022-03-07 07:20:00|11213.5|11212|11214|11212.5|11214|11212.5|11211|11209.5|1399
1646637900000|2022-03-07 07:25:00|11213.5|11212|11214.5|11213|11215|11213.5|11212.5|11211|1777
1646638200000|2022-03-07 07:30:00|11215|11213.5|11215|11213.5|11216|11214.5|11214|11212|1608
1646638500000|2022-03-07 07:35:00|11214.5|11213|11216.5|11215|11218.5|11217|11214.5|11212.5|2015
1646638800000|2022-03-07 07:40:00|11217|11215.5|11219|11217.5|11219.5|11218|11215|11213.5|3041
1646639100000|2022-03-07 07:45:00|11218.5|11217|11219|11217.5|11219.5|11218|11218|11216.5|1149
1646639400000|2022-03-07 07:50:00|11219.5|11217|11215.5|11214|11219.5|11217|11215.5|11213.5|1841
1646639700000|2022-03-07 07:55:00|11215|11213.5|11215.5|11214|11216|11214.5|11214|11212.5|1066
1646640000000|2022-03-07 08:00:00|11216|11214.5|11212.5|11211|11216.5|11215|11212|11210.5|2949
1646640300000|2022-03-07 08:05:00|11212|11210.5|11212|11210.5|11212.5|11211|11210|11208.5|2917
1646640600000|2022-03-07 08:10:00|11211.5|11210|11214.5|11213|11215|11213.5|11211.5|11210|2262
1646640900000|2022-03-07 08:15:00|11214|11212.5|11213|11211.5|11215.5|11214|11212.5|11211|1816
1646641200000|2022-03-07 08:20:00|11213.5|11212|11214|11212.5|11217|11215.5|11213|11211.5|1795
1646641500000|2022-03-07 08:25:00|11214.5|11213|11218.5|11216.5|11218.5|11217|11214|11212.5|3866
1646641800000|2022-03-07 08:30:00|11218|11216|11218.5|11217|11219|11217.5|11217|11215.5|2183
1646642100000|2022-03-07 08:35:00|11218|11216.5|11219.5|11218|11219.5|11218|11217|11215.5|1812
1646642400000|2022-03-07 08:40:00|11220|11218.5|11220.5|11219|11222|11220.5|11219|11217.5|6252
1646642700000|2022-03-07 08:45:00|11220|11218.5|11219|11217.5|11220.5|11219|11216|11214.5|3829
1646643000000|2022-03-07 08:50:00|11219.5|11218|11218|11216|11219.5|11218|11217|11215.5|1982
1646643300000|2022-03-07 08:55:00|11217.5|11216.5|11216|11214.5|11218.5|11217|11216|11214.5|2463
1646643600000|2022-03-07 09:00:00|11216.5|11215|11217.5|11216|11218.5|11217|11216|11214.5|2623
1646643900000|2022-03-07 09:05:00|11217|11215.5|11218|11216.5|11218|11216.5|11216.5|11215|1063
1646644200000|2022-03-07 09:10:00|11218.5|11217|11218.5|11217|11219|11217.5|11218|11216.5|2705
1646644500000|2022-03-07 09:15:00|11219|11217.5|11218.5|11217|11219.5|11218|11218|11216.5|3392
1646644800000|2022-03-07 09:20:00|11218|11216.5|11218.5|11217|11218.5|11217|11217.5|11216|1630
1646645100000|2022-03-07 09:25:00|11218|11216.5|11216.5|11215|11218.5|11217|11215|11213.5|3082
1646645400000|2022-03-07 09:30:00|11216|11214.5|11213|11211.5|11216.5|11215|11212.5|11211|2846
1646645700000|2022-03-07 09:35:00|11212.5|11211|11213.5|11212|11214|11212.5|11211.5|11210|2625
1646646000000|2022-03-07 09:40:00|11214|11212.5|11215|11213.5|11215|11213.5|11213.5|11211.5|1616
1646646300000|2022-03-07 09:45:00|11215.5|11214|11215.5|11214|11216|11214.5|11215|11213|3878
1646646600000|2022-03-07 09:50:00|11216|11214.5|11215|11213.5|11216|11214.5|11214.5|11213|2317
1646646900000|2022-03-07 09:55:00|11215.5|11214|11216.5|11215|11217|11215.5|11215|11213.5|2915
1646647200000|2022-03-07 10:00:00|11216|11214.5|11214|11212.5|11216.5|11215|11214|11212.5|4934
1646647500000|2022-03-07 10:05:00|11215|11213.5|11216|11214.5|11216.5|11215|11215|11213.5|852
1646647800000|2022-03-07 10:10:00|11215.5|11214|11216|11214.5|11216.5|11215|11215.5|11213.5|1093
1646648100000|2022-03-07 10:15:00|11216.5|11215|11216|11214.5|11217|11215.5|11215.5|11214|2651
1646648400000|2022-03-07 10:20:00|11215.5|11214|11213.5|11212|11216|11214.5|11213.5|11212|2522
1646648700000|2022-03-07 10:25:00|11214|11212.5|11214.5|11213|11215.5|11214|11214|11212.5|2549
1646649000000|2022-03-07 10:30:00|11215|11213.5|11216|11214.5|11216|11214.5|11214.5|11213|2659
1646649300000|2022-03-07 10:35:00|11215.5|11214|11217|11215.5|11217.5|11216|11215.5|11214|1968
1646649600000|2022-03-07 10:40:00|11217.5|11216|11219.5|11218|11219.5|11218|11217|11215.5|3662
1646649900000|2022-03-07 10:45:00|11219|11217.5|11218.5|11217|11219.5|11218|11217|11215.5|2232
1646650200000|2022-03-07 10:50:00|11219|11217.5|11218|11216.5|11220|11218.5|11217.5|11216|2402
1646650500000|2022-03-07 10:55:00|11218.5|11217|11217|11215.5|11219|11217.5|11217|11215.5|1125
1646650800000|2022-03-07 11:00:00|11217.5|11216|11217.5|11216|11218.5|11217|11217|11215.5|1929
1646651100000|2022-03-07 11:05:00|11218|11216.5|11216.5|11215|11218|11216.5|11216.5|11215|1023
1646651400000|2022-03-07 11:10:00|11216|11214.5|11215|11213.5|11216.5|11215|11215|11213.5|1377
1646651700000|2022-03-07 11:15:00|11215.5|11214|11216|11214.5|11216|11214.5|11215|11213.5|2358
1646652000000|2022-03-07 11:20:00|11215.5|11214|11217.5|11216|11218|11216|11215.5|11214|816
1646652300000|2022-03-07 11:25:00|11217|11215.5|11218|11216.5|11218|11216.5|11217|11215.5|1705
1646652600000|2022-03-07 11:30:00|11218.5|11217|11218.5|11217|11219.5|11218|11218|11216.5|2924
1646652900000|2022-03-07 11:35:00|11219|11217.5|11220|11218.5|11220|11218.5|11218.5|11217|1227
1646653200000|2022-03-07 11:40:00|11220.5|11219|11218.5|11217|11220.5|11219|11218.5|11217|4513
1646653500000|2022-03-07 11:45:00|11219|11217.5|11218|11216.5|11219|11217.5|11217|11215.5|1147
1646653800000|2022-03-07 11:50:00|11217.5|11216|11215|11213.5|11217.5|11216|11215|11213.5|721
1646654100000|2022-03-07 11:55:00|11215.5|11214|11212.5|11211|11215.5|11214|11212|11210.5|4460
1646654400000|2022-03-07 12:00:00|11213|11211.5|11211|11209.5|11213|11211.5|11211|11209.5|2198
1646654700000|2022-03-07 12:05:00|11211.5|11210|11209.5|11208|11212|11210.5|11209.5|11208|3399
1646655000000|2022-03-07 12:10:00|11209|11207.5|11209.5|11208|11210.5|11209|11209|11207.5|4649
1646655300000|2022-03-07 12:15:00|11209|11207.5|11207|11205.5|11209.5|11208|11206|11204.5|5521
1646655600000|2022-03-07 12:20:00|11207.5|11205|11207.5|11206|11209|11207.5|11206.5|11205|3521
1646655900000|2022-03-07 12:25:00|11208|11206.5|11207.5|11206|11208|11206.5|11206|11204.5|973
1646656200000|2022-03-07 12:30:00|11208|11206.5|11207.5|11206|11208|11206.5|11206.5|11205|3495
1646656500000|2022-03-07 12:35:00|11208|11206.5|11208|11206.5|11208|11206.5|11207|11205.5|1723
1646656800000|2022-03-07 12:40:00|11207.5|11206|11205.5|11204|11208|11206.5|11205.5|11204|2729
1646657100000|2022-03-07 12:45:00|11206|11204.5|11205|11203|11206.5|11205|11203|11201.5|4494
1646657400000|2022-03-07 12:50:00|11205.5|11203.5|11204.5|11203|11205.5|11204|11204|11202.5|2769
1646657700000|2022-03-07 12:55:00|11204|11202.5|11202|11200.5|11204.5|11203|11201.5|11200|5045
1646658000000|2022-03-07 13:00:00|11202.5|11200|11204|11202.5|11204.5|11203|11202|11200|6466
1646658300000|2022-03-07 13:05:00|11203.5|11202|11204|11202.5|11204.5|11203|11203|11201.5|4197
1646658600000|2022-03-07 13:10:00|11204.5|11203|11202.5|11201|11204.5|11203|11202.5|11201|3390
1646658900000|2022-03-07 13:15:00|11203|11201.5|11201|11199.5|11203|11201.5|11201|11199.5|3694
1646659200000|2022-03-07 13:20:00|11200.5|11199|11199|11197.5|11201.5|11200|11198.5|11197|5303
1646659500000|2022-03-07 13:25:00|11198.5|11197|11193|11191.5|11199|11197.5|11192|11190.5|7268
1646659800000|2022-03-07 13:30:00|11192.5|11191|11193.5|11192|11194|11192.5|11192.5|11191|9905
1646660100000|2022-03-07 13:35:00|11193|11191.5|11194.5|11193|11195|11193.5|11192.5|11191|3859
1646660400000|2022-03-07 13:40:00|11195|11193.5|11195.5|11194|11196|11194.5|11194.5|11193|1915
1646660700000|2022-03-07 13:45:00|11196|11193.5|11195|11193.5|11196|11194.5|11194|11192.5|4812
1646661000000|2022-03-07 13:50:00|11194.5|11193|11193.5|11192|11195.5|11194|11193.5|11192|7866
1646661300000|2022-03-07 13:55:00|11193|11191.5|11192.5|11191|11193.5|11191.5|11191.5|11190|2350
1646661600000|2022-03-07 14:00:00|11193|11191.5|11198|11196|11198.5|11197|11192.5|11191|4661
1646661900000|2022-03-07 14:05:00|11197.5|11196.5|11196.5|11195|11198.5|11196.5|11196|11194.5|2737
1646662200000|2022-03-07 14:10:00|11197|11195.5|11196|11194.5|11197|11195.5|11195|11193.5|2150
1646662500000|2022-03-07 14:15:00|11196.5|11195|11196|11194.5|11196.5|11195|11194|11192.5|3315
1646662800000|2022-03-07 14:20:00|11195.5|11194|11198.5|11196.5|11198.5|11197|11195.5|11194|2185
1646663100000|2022-03-07 14:25:00|11198|11197|11197.5|11196|11199|11197.5|11197|11195.5|4435
1646663400000|2022-03-07 14:30:00|11198|11196.5|11196.5|11195|11198|11196.5|11196|11194.5|2065
1646663700000|2022-03-07 14:35:00|11197|11195.5|11196|11194.5|11197.5|11196|11195.5|11194|1352
1646664000000|2022-03-07 14:40:00|11195.5|11194|11198.5|11197|11200.5|11199|11195|11193.5|4680
1646664300000|2022-03-07 14:45:00|11198|11196.5|11198.5|11197|11199|11197.5|11197.5|11196|2813
1646664600000|2022-03-07 14:50:00|11199|11197.5|11197.5|11196|11199|11197.5|11197.5|11196|3410
1646664900000|2022-03-07 14:55:00|11198|11196.5|11196.5|11195|11198|11196.5|11196|11194.5|2342
1646665200000|2022-03-07 15:00:00|11196|11194.5|11194.5|11193|11196.5|11195|11194|11192.5|2014
1646665500000|2022-03-07 15:05:00|11195|11193.5|11191.5|11190|11195|11193.5|11191|11189.5|2738
1646665800000|2022-03-07 15:10:00|11192|11190.5|11194|11192.5|11194.5|11193|11192|11190.5|1628
1646666100000|2022-03-07 15:15:00|11194.5|11193|11195.5|11194|11195.5|11194|11194|11192.5|2222
1646666400000|2022-03-07 15:20:00|11195|11193.5|11196.5|11195|11197|11195.5|11195|11193.5|4247
1646666700000|2022-03-07 15:25:00|11197|11195.5|11196|11194.5|11197|11195.5|11195.5|11194|6883
1646667000000|2022-03-07 15:30:00|11195.5|11194|11195.5|11194|11196|11194.5|11195.5|11194|4534
1646667300000|2022-03-07 15:35:00|11195|11193.5|11196|11194.5|11196.5|11195|11194.5|11193|3404
1646667600000|2022-03-07 15:40:00|11195.5|11194|11196|11194|11196|11194.5|11195.5|11194|3037
1646667900000|2022-03-07 15:45:00|11195.5|11194.5|11196.5|11195|11196.5|11195|11195.5|11194|2211
1646668200000|2022-03-07 15:50:00|11196|11194.5|11195.5|11194|11196.5|11195|11195.5|11194|5739
1646668500000|2022-03-07 15:55:00|11195|11193.5|11195.5|11194|11196|11194.5|11194|11192|5653
1646668800000|2022-03-07 16:00:00|11196|11194.5|11196|11194.5|11196.5|11195|11195.5|11194|4386
1646669100000|2022-03-07 16:05:00|11195.5|11194|11195.5|11194|11196|11194.5|11195|11193.5|4483
1646669400000|2022-03-07 16:10:00|11196|11194.5|11197|11195.5|11197.5|11196|11196|11194.5|1930
1646669700000|2022-03-07 16:15:00|11196.5|11195|11195.5|11194|11197.5|11196|11195|11193.5|2435
1646670000000|2022-03-07 16:20:00|11196|11194.5|11196|11194.5|11196|11194.5|11195|11193.5|1663
1646670300000|2022-03-07 16:25:00|11195.5|11194|11195.5|11194|11196.5|11195|11195.5|11194|854
1646670600000|2022-03-07 16:30:00|11196|11194.5|11195.5|11194|11196.5|11195|11195.5|11194|1720
1646670900000|2022-03-07 16:35:00|11195|11193.5|11195|11193.5|11195.5|11194|11194.5|11193|1321
1646671200000|2022-03-07 16:40:00|11195.5|11194|11195|11193.5|11195.5|11194|11194.5|11193|1445
1646671500000|2022-03-07 16:45:00|11195.5|11193|11196|11194.5|11196.5|11194.5|11195|11193|1573
1646671800000|2022-03-07 16:50:00|11196.5|11195|11196|11194.5|11196.5|11195|11195.5|11194|2596
1646672100000|2022-03-07 16:55:00|11196.5|11195|11196|11194.5|11197|11195.5|11196|11194.5|732
1646672400000|2022-03-07 17:00:00|11196.5|11195|11198.5|11197|11198.5|11197|11196|11194.5|1794
1646672700000|2022-03-07 17:05:00|11199|11196.5|11200|11198.5|11200.5|11199|11199|11196.5|4057
1646673000000|2022-03-07 17:10:00|11200.5|11199|11198.5|11197|11200.5|11199|11198.5|11197|1102
1646673300000|2022-03-07 17:15:00|11199|11197.5|11199|11197.5|11199.5|11198|11199|11197.5|883
1646673600000|2022-03-07 17:20:00|11199.5|11197|11198.5|11197|11199.5|11198|11198.5|11197|121
1646673900000|2022-03-07 17:25:00|11199|11197.5|11200|11198.5|11200.5|11199|11198.5|11197.5|2236
1646674200000|2022-03-07 17:30:00|11199.5|11198|11199.5|11198|11200|11198.5|11199.5|11198|199
1646674500000|2022-03-07 17:35:00|11200|11198.5|11199.5|11198|11200|11198.5|11199.5|11198|87
1646674800000|2022-03-07 17:40:00|11199|11197.5|11198.5|11197|11199.5|11198|11198.5|11197|449
1646675100000|2022-03-07 17:45:00|11199|11197.5|11197.5|11196|11199|11197.5|11196.5|11195|370
1646675400000|2022-03-07 17:50:00|11196.5|11195|11197.5|11196|11198.5|11197|11195.5|11194|1018
1646675700000|2022-03-07 17:55:00|11196.5|11195|11195.5|11194|11197.5|11196|11195.5|11194|1648
1646676000000|2022-03-07 18:00:00|11196|11194.5|11197|11195.5|11197|11195.5|11196|11194.5|125
1646676300000|2022-03-07 18:05:00|11197.5|11196|11197.5|11196|11198|11196.5|11197.5|11196|195
1646676600000|2022-03-07 18:10:00|11198|11196.5|11199|11197.5|11199|11197.5|11198|11196.5|134
1646676900000|2022-03-07 18:15:00|11198.5|11197|11200|11198.5|11200|11198.5|11198.5|11197|131
1646677200000|2022-03-07 18:20:00|11199.5|11198|11200.5|11199|11200.5|11199|11199.5|11198|368
1646677500000|2022-03-07 18:25:00|11200|11198.5|11200.5|11199|11200.5|11199|11199.5|11198|447
1646677800000|2022-03-07 18:30:00|||||||||246
1646678100000|2022-03-07 18:35:00|||||||||27
1646678400000|2022-03-07 18:40:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|116
1646678700000|2022-03-07 18:45:00|11200.5|11199|11200.5|11199|11200.5|11199|11200.5|11199|7
1646679000000|2022-03-07 18:50:00|11200|11198.5|11200|11198.5|11200|11198.5|11200|11198.5|62
1646679300000|2022-03-07 18:55:00|11199.5|11198|11200|11198.5|11200|11198.5|11199.5|11198|217
1646679600000|2022-03-07 19:00:00|11199.5|11198|11198.5|11197|11199.5|11198|11198.5|11197|245
1646679900000|2022-03-07 19:05:00|11197.5|11196|11197.5|11196|11197.5|11196|11197.5|11196|19
1646680200000|2022-03-07 19:10:00|11198|11196.5|11197.5|11196|11198.5|11197|11197.5|11196|137
1646680500000|2022-03-07 19:15:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|102
1646680800000|2022-03-07 19:20:00|11198|11196.5|11198|11196.5|11198|11196.5|11198|11196.5|57
1646681100000|2022-03-07 19:25:00|11197.5|11196|11198|11196.5|11198|11196.5|11197.5|11196|25
1646681400000|2022-03-07 19:30:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|63
1646681700000|2022-03-07 19:35:00|11199|11197.5|11199|11197.5|11199.5|11197.5|11199|11197|19
1646682000000|2022-03-07 19:40:00|11199.5|11198|11199.5|11198|11199.5|11198|11199.5|11198|4
1646682300000|2022-03-07 19:45:00|11200|11198.5|11199|11197.5|11200|11198.5|11198.5|11197|29
1646682600000|2022-03-07 19:50:00|11199.5|11197|11200|11198.5|11200|11198.5|11199.5|11197|11
1646682900000|2022-03-07 19:55:00|11199.5|11198|11198.5|11196.5|11200|11198.5|11198|11196.5|76
1646683200000|2022-03-07 20:00:00|11198|11197|11198|11196.5|11198.5|11197|11198|11196.5|12
1646683500000|2022-03-07 20:05:00|11198.5|11196|11198|11196.5|11198.5|11196.5|11197.5|11196|18
1646683800000|2022-03-07 20:10:00|11197.5|11196|11198.5|11197|11198.5|11197|11197.5|11196|58
1646684100000|2022-03-07 20:15:00|11198|11196.5|11197.5|11196|11198|11196.5|11197.5|11196|115
1646684400000|2022-03-07 20:20:00|11197|11195.5|11196.5|11195|11197|11195.5|11196.5|11195|56
1646684700000|2022-03-07 20:25:00|11197||11196.5||11197||11196.5||49
1646685000000|2022-03-07 20:30:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195.5|5
1646685300000|2022-03-07 20:35:00|11197.5|11196|11197.5|11196|11198|11196.5|11197|11195.5|47
1646685600000|2022-03-07 20:40:00|11198|11196.5|11196|11194.5|11198|11196.5|11196|11194.5|129
1646685900000|2022-03-07 20:45:00|11196.5|11195|11197|11195.5|11197|11195.5|11196.5|11195|33
1646686200000|2022-03-07 20:50:00|11197.5|11196|11196|11194.5|11197.5|11196|11195.5|11194|238
1646686500000|2022-03-07 20:55:00|11197|11195|11197|11194.5|11197|11195|11195.5|11194|190
1646698500000|2022-03-08 00:15:00|11199|11196|11195|11193|11199.5|11196|11194.5|11191.5|29
1646698800000|2022-03-08 00:20:00|11194.5|11192.5|11196|11194.5|11197.5|11195.5|11194.5|11192.5|19
1646699100000|2022-03-08 00:25:00|11196.5|11194|11197|11195|11197|11195|11196.5|11193.5|2
1646699400000|2022-03-08 00:30:00|11196.5|11194.5|11196|11194|11196.5|11194.5|11196|11194|0
1646699700000|2022-03-08 00:35:00||11194.5||11194.5||11194.5||11194|1
1646700000000|2022-03-08 00:40:00|11196.5|11195|11196.5|11195|11196.5|11195|11196|11195|10
1646700300000|2022-03-08 00:45:00|11197|11194.5|11196.5|11195|11197|11195|11196.5|11194.5|13
1646700600000|2022-03-08 00:50:00|11197|11195.5|11197|11195.5|11197|11195.5|11196.5|11195.5|1
1646700900000|2022-03-08 00:55:00||11195||11195||11195.5||11195|0
1646701200000|2022-03-08 01:00:00|11196.5|11195.5|11196.5|11195|11197|11195.5|11196.5|11195|1
1646701500000|2022-03-08 01:05:00|11197|11195.5|11197|11195|11197|11195.5|11196.5|11195|10
1646701800000|2022-03-08 01:10:00|11196.5|11194.5|11195|11193.5|11196.5|11194.5|11195|11193|127
1646702100000|2022-03-08 01:15:00|11194.5|11193|11196|11194|11196|11194.5|11194.5|11193|8
1646702400000|2022-03-08 01:20:00|11195.5|11193.5|11195.5|11193.5|11196|11194.5|11195.5|11193.5|0
1646702700000|2022-03-08 01:25:00|11196|11194|11195|11193.5|11196|11194|11195|11193.5|34
1646703000000|2022-03-08 01:30:00|11195.5|11194|11195.5|11193.5|11195.5|11194|11195|11193.5|2
1646703300000|2022-03-08 01:35:00|11195|11193|11194|11192.5|11195.5|11193.5|11193.5|11192|247
1646703600000|2022-03-08 01:40:00|11194.5|11192|11194.5|11192.5|11194.5|11192.5|11194|11192|0
1646703900000|2022-03-08 01:45:00|11194|11192|11193.5|11191.5|11194.5|11192.5|11193|11191.5|31
1646704200000|2022-03-08 01:50:00|11193|11191|11192.5|11191|11193.5|11191|11192|11190.5|6
1646704500000|2022-03-08 01:55:00|11192|11190.5|11192|11190.5|11192.5|11190.5|11192|11190.5|4
1646704800000|2022-03-08 02:00:00|11192.5||11192||11192.5||11192||4
1646705400000|2022-03-08 02:10:00|||||||||4
1646706000000|2022-03-08 02:20:00|||||||||1
1646707500000|2022-03-08 02:45:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|26
1646707800000|2022-03-08 02:50:00|11193|11191.5|11193|11191.5|11193|11191.5|11193|11191.5|18
1646708100000|2022-03-08 02:55:00|11192.5|11191|11193|11191.5|11193|11191.5|11192.5|11191|4
1646708400000|2022-03-08 03:00:00|11193.5|11192|11192.5|11191|11193.5|11192|11192.5|11191|29
1646709000000|2022-03-08 03:10:00|||||||||4
1646709300000|2022-03-08 03:15:00|11193||11192.5||11193||11192.5||1
1646709600000|2022-03-08 03:20:00||11190.5||11190.5||11190.5||11190.5|5
1646709900000|2022-03-08 03:25:00|11192||11192||11192||11192||2
1646710200000|2022-03-08 03:30:00|||||||||1
1646710500000|2022-03-08 03:35:00|||||||||1
1646711100000|2022-03-08 03:45:00|11191.5|11190|11191.5|11190|11191.5|11190|11190.5|11189|37
1646711400000|2022-03-08 03:50:00|11191|11189.5|11191.5|11189.5|11191.5|11189.5|11191|11189.5|2
1646711700000|2022-03-08 03:55:00|11191|11190|11192|11190.5|11192.5|11191|11191|11189.5|3
1646712000000|2022-03-08 04:00:00|11191.5|11190|11192|11190.5|11192.5|11191|11191.5|11190|6
1646712300000|2022-03-08 04:05:00|11192.5|11191|11193|11191.5|11193|11191.5|11192|11191|4
1646713200000|2022-03-08 04:20:00|11192.5|11191|11193|11191.5|11193|11191.5|11192.5|11191|19
1646713800000|2022-03-08 04:30:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|3
1646714100000|2022-03-08 04:35:00|11192|11190.5|11192|11190.5|11192.5|11190.5|11192|11190.5|3
1646714400000|2022-03-08 04:40:00|11192.5||11192||11192.5||11192||0
1646715300000|2022-03-08 04:55:00|11191.5|11190|11191.5|11190|11191.5|11190|11191.5|11190|2
1646715600000|2022-03-08 05:00:00|11192|11190.5|11192|11190.5|11192|11190.5|11192|11190.5|13
1646715900000|2022-03-08 05:05:00|11191.5|11190|11192|11190.5|11192|11190.5|11191.5|11190|14
1646716200000|2022-03-08 05:10:00|11191.5|11190|11191|11189.5|11191.5|11190|11191|11189.5|41
1646716500000|2022-03-08 05:15:00|11191.5|11190|11190.5|11189|11191.5|11190|11190.5|11189|36
1646716800000|2022-03-08 05:20:00|||||||||11
1646717100000|2022-03-08 05:25:00|11191|11189.5|11191.5|11190|11191.5|11190|11191|11189.5|26
1646717400000|2022-03-08 05:30:00|11192|11190.5|11192|11190.5|11192|11190.5|11192|11190.5|25
1646717700000|2022-03-08 05:35:00|11191.5|11190|11192|11190.5|11192|11190.5|11191.5|11190|14
1646718000000|2022-03-08 05:40:00|11191.5|11190|11192|11190.5|11192.5|11191|11191.5|11190|37
1646718300000|2022-03-08 05:45:00|11192.5|11191|11192.5|11191|11192.5|11191|11192.5|11191|37
1646718600000|2022-03-08 05:50:00|11193|11190.5|11193|11191.5|11193.5|11191.5|11193|11190.5|31
1646718900000|2022-03-08 05:55:00|||||||||20
1646719200000|2022-03-08 06:00:00|||||||||5
1646719500000|2022-03-08 06:05:00|11193.5|11192|11193.5|11192|11193.5|11192|11193.5|11192|14
1646719800000|2022-03-08 06:10:00|11194|11192.5|11194|11192.5|11194|11192.5|11194|11192.5|11
1646720100000|2022-03-08 06:15:00|11194.5|11192|11194.5|11193|11194.5|11193|11194.5|11192|116
1646720400000|2022-03-08 06:20:00|11195|11193.5|11195|11193.5|11195|11193.5|11194.5|11193.5|30
1646720700000|2022-03-08 06:25:00|11194.5|11193|11194.5|11193|11194.5|11193|11194.5|11193|17
1646721000000|2022-03-08 06:30:00||11192.5||11193||11193||11192.5|6
1646721300000|2022-03-08 06:35:00|11195|11193.5|11195|11193.5|11195|11193.5|11195|11193.5|28
1646721600000|2022-03-08 06:40:00|11194.5|11193|11194.5|11193|11195|11193|11194.5|11193|2
1646721900000|2022-03-08 06:45:00|11194|11192.5|11193.5|11192|11194|11192.5|11193.5|11192|8
1646722200000|2022-03-08 06:50:00|11194.5|11192.5|11194.5|11193|11194.5|11193|11194.5|11192.5|46
1646722500000|2022-03-08 06:55:00|11194|11192.5|11194|11192.5|11194.5|11193|11194|11192.5|103
1646722800000|2022-03-08 07:00:00|11193.5|11192|11200|11198.5|11200.5|11199|11193.5|11192|2822
1646723100000|2022-03-08 07:05:00|11199.5|11198|11201.5|11200|11202|11200.5|11199|11197.5|1544
1646723400000|2022-03-08 07:10:00|11202|11200.5|11201.5|11200|11202|11200.5|11200.5|11199|627
1646723700000|2022-03-08 07:15:00|11202|11199.5|11202|11200.5|11202|11200.5|11202|11199.5|631
1646724000000|2022-03-08 07:20:00|11201.5|11200|11199|11197.5|11201.5|11200|11199|11197.5|1017
1646724300000|2022-03-08 07:25:00|11199.5|11198|11200|11198.5|11201|11199.5|11199.5|11198|469
1646724600000|2022-03-08 07:30:00|11200.5|11199|11198.5|11197|11201|11199.5|11198.5|11197|619
1646724900000|2022-03-08 07:35:00|11198|11196.5|11197|11195.5|11199.5|11198|11196|11194.5|966
1646725200000|2022-03-08 07:40:00|11197.5|11195|11198|11196.5|11198.5|11197|11197|11195|477
1646725500000|2022-03-08 07:45:00|11198.5|11196|11199|11197.5|11199|11197.5|11197|11195.5|865
1646725800000|2022-03-08 07:50:00|11198.5|11197|11198|11196.5|11198.5|11197|11197.5|11196|935
1646726100000|2022-03-08 07:55:00|11198.5|11197|11198|11196.5|11199.5|11198|11198|11196.5|994
1646726400000|2022-03-08 08:00:00|11197.5|11196|11193|11191.5|11197.5|11196|11193|11191.5|1493
1646726700000|2022-03-08 08:05:00|11193.5|11192|11195|11193.5|11195|11193.5|11193.5|11192|1808
1646727000000|2022-03-08 08:10:00|11194.5|11193|11185|11183.5|11195|11193.5|11181|11179.5|7507
1646727300000|2022-03-08 08:15:00|11185.5|11184|11179|11177.5|11185.5|11184|11179|11177.5|3526
1646727600000|2022-03-08 08:20:00|11178.5|11177|11178.5|11177|11181.5|11180|11176|11174.5|4224
1646727900000|2022-03-08 08:25:00|11179|11176.5|11180.5|11179|11184.5|11183|11178.5|11176.5|5876
1646728200000|2022-03-08 08:30:00|11181|11179.5|11180|11178.5|11182.5|11181|11178.5|11177|2192
1646728500000|2022-03-08 08:35:00|11179.5|11178|11173|11171.5|11179.5|11178|11173|11171.5|4997
1646728800000|2022-03-08 08:40:00|11173.5|11172|11182|11180.5|11182|11180.5|11173.5|11172|3550
1646729100000|2022-03-08 08:45:00|11181.5|11180|11182|11180.5|11183|11181.5|11180|11178.5|3035
1646729400000|2022-03-08 08:50:00|11182.5|11181|11184|11182.5|11185|11183.5|11181.5|11180|3816
1646729700000|2022-03-08 08:55:00|11184.5|11183|11185|11183.5|11186|11184.5|11183.5|11181.5|2653
1646730000000|2022-03-08 09:00:00|11185.5|11184|11186|11184.5|11186.5|11185|11184|11182|1099
1646730300000|2022-03-08 09:05:00|11185.5|11184|11188.5|11187|11189|11187.5|11185.5|11184|3837
1646730600000|2022-03-08 09:10:00|11188|11186.5|11185.5|11184|11188.5|11187|11185|11183.5|3587
1646730900000|2022-03-08 09:15:00|11185|11183.5|11185|11183.5|11187|11185.5|11184.5|11183|1723
1646731200000|2022-03-08 09:20:00|11185.5|11184|11184.5|11183|11186|11184.5|11184.5|11183|1552
1646731500000|2022-03-08 09:25:00|11184|11182.5|11185|11183.5|11185|11183.5|11183|11181.5|3013
1646731800000|2022-03-08 09:30:00|11184.5|11183|11183|11181.5|11185.5|11184|11182.5|11181|1320
1646732100000|2022-03-08 09:35:00|11183.5|11182|11181.5|11180|11183.5|11182|11181|11179.5|1453
1646732400000|2022-03-08 09:40:00|11182|11180.5|11182|11180.5|11183|11181.5|11181|11179.5|2813
1646732700000|2022-03-08 09:45:00|11182.5|11181|11183|11181.5|11183|11181.5|11182|11180.5|554
1646733000000|2022-03-08 09:50:00|11183.5|11182|11182.5|11181|11184|11182.5|11182.5|11181|3961
1646733300000|2022-03-08 09:55:00|11183|11181.5|11180.5|11178.5|11183|11181.5|11178|11176.5|2585
1646733600000|2022-03-08 10:00:00|11180|11179|11181.5|11180|11182.5|11181|11179.5|11178|1985
1646733900000|2022-03-08 10:05:00|11181|11179.5|11181|11179.5|11181.5|11180|11180.5|11179|1418
1646734200000|2022-03-08 10:10:00|11180.5|11179|11181|11179.5|11182.5|11181|11180.5|11179|2313
1646734500000|2022-03-08 10:15:00|11181.5|11180|11178.5|11177|11181.5|11180|11178.5|11177|2662
1646734800000|2022-03-08 10:20:00|11179|11176.5|11179|11177.5|11179|11177.5|11176.5|11175|2588
1646735100000|2022-03-08 10:25:00|11180.5|11179|11178.5|11177|11181|11179.5|11178.5|11177|5620
1646735400000|2022-03-08 10:30:00|11179|11177.5|11180.5|11178.5|11181.5|11180|11178.5|11177|1120
1646735700000|2022-03-08 10:35:00|11180|11179|11178.5|11177|11181|11179.5|11178.5|11177|4143
1646736000000|2022-03-08 10:40:00|11179|11177.5|11180.5|11179|11182|11180.5|11178.5|11177|2465
1646736300000|2022-03-08 10:45:00|11181|11179.5|11180|11178.5|11182|11180.5|11178.5|11177|3387
1646736600000|2022-03-08 10:50:00|11180.5|11178|11179.5|11178|11180.5|11179|11179.5|11178|2117
1646736900000|2022-03-08 10:55:00|11180|11178.5|11178.5|11177|11180|11178.5|11178|11176.5|2689
1646737200000|2022-03-08 11:00:00|11178|11176.5|11177.5|11176|11178.5|11177|11176.5|11175|3440
1646737500000|2022-03-08 11:05:00|11178|11176.5|11178|11176.5|11178|11176.5|11176.5|11175|2269
1646737800000|2022-03-08 11:10:00|11177.5|11176|11178|11176.5|11178.5|11177|11177.5|11176|966
1646738100000|2022-03-08 11:15:00|11178.5|11177|11179.5|11178|11179.5|11178|11178.5|11177|1193
1646738400000|2022-03-08 11:20:00|11179|11177.5|11181|11179.5|11181|11179.5|11179|11177.5|812
1646738700000|2022-03-08 11:25:00|11180.5|11179|11180.5|11179|11182|11180.5|11179.5|11178|1137
1646739000000|2022-03-08 11:30:00|11180|11178.5|11180.5|11179|11181|11179.5|11180|11178.5|966
1646739300000|2022-03-08 11:35:00|11181|11179.5|11182|11180|11182|11180.5|11180.5|11179|685
1646739600000|2022-03-08 11:40:00|11181.5|11180.5|11181|11179.5|11182|11180.5|11180|11178.5|1160
1646739900000|2022-03-08 11:45:00|11180.5|11179|11182.5|11181|11183|11181.5|11180.5|11179|680
1646740200000|2022-03-08 11:50:00|11183|11181.5|11182.5|11181|11183|11181.5|11181.5|11180|860
1646740500000|2022-03-08 11:55:00|11182|11180.5|11181.5|11180|11183|11181.5|11181.5|11180|719
1646740800000|2022-03-08 12:00:00|11181|11179.5|11177|11175.5|11181|11179.5|11175.5|11174|2976
1646741100000|2022-03-08 12:05:00|11176.5|11175|11177.5|11176|11179|11177.5|11176|11174.5|2954
1646741400000|2022-03-08 12:10:00|11178|11176.5|11176.5|11175|11178|11176.5|11175|11173.5|1032
1646741700000|2022-03-08 12:15:00|11177|11175.5|11178.5|11177|11178.5|11177|11175.5|11174|1574
1646742000000|2022-03-08 12:20:00|11178|11176.5|11179|11177.5|11179|11177.5|11176.5|11175|3360
1646742300000|2022-03-08 12:25:00|11178.5|11177|11179|11177.5|11180|11178.5|11178|11176.5|1055
1646742600000|2022-03-08 12:30:00|11178.5|11177|11178|11176.5|11180.5|11178.5|11178|11176.5|2008
1646742900000|2022-03-08 12:35:00|11177.5|11176|11178.5|11177|11178.5|11177|11177|11175.5|3925
1646743200000|2022-03-08 12:40:00|11179|11177.5|11174|11172|11179|11177.5|11173|11171.5|4104
1646743500000|2022-03-08 12:45:00|11173.5|11171.5|11176.5|11175|11177|11175.5|11172|11170.5|3434
1646743800000|2022-03-08 12:50:00|11176|11174.5|11177|11175.5|11177|11175.5|11174.5|11173|1495
1646744100000|2022-03-08 12:55:00|11177.5|11176|11177.5|11176|11178.5|11177|11177|11175.5|2084
1646744400000|2022-03-08 13:00:00|11178|11176.5|11179.5|11178|11180|11178.5|11177.5|11175.5|7760
1646744700000|2022-03-08 13:05:00|11180|11178.5|11182.5|11181|11183.5|11182|11179.5|11178|3661
1646745000000|2022-03-08 13:10:00|11183|11181.5|11181|11179.5|11184.5|11182.5|11180.5|11179|4409
1646745300000|2022-03-08 13:15:00|11180.5|11179|11179|11177.5|11181|11179.5|11178.5|11177|2145
1646745600000|2022-03-08 13:20:00|11179.5|11178|11181.5|11180|11181.5|11180|11179.5|11178|1370
1646745900000|2022-03-08 13:25:00|11181|11179.5|11181|11179.5|11181|11179.5|11179.5|11178|1762
1646746200000|2022-03-08 13:30:00|11180.5|11179|11182|11180.5|11183|11181.5|11180.5|11179|1818
1646746500000|2022-03-08 13:35:00|11182.5|11181|11181.5|11180|11182.5|11181|11181|11179.5|1382
1646746800000|2022-03-08 13:40:00|11181|11179.5|11180.5|11179|11181|11179.5|11179.5|11178|1831
1646747100000|2022-03-08 13:45:00|11181|11179.5|11181.5|11180|11182|11180.5|11180.5|11179|780
1646747400000|2022-03-08 13:50:00|11181|11179.5|11179.5|11178|11182|11180.5|11178|11176.5|7077
1646747700000|2022-03-08 13:55:00|11180|11178.5|11179.5|11178|11181|11179.5|11179.5|11178|3670
1646748000000|2022-03-08 14:00:00|11180|11178.5|11179.5|11178|11180|11178.5|11178.5|11177|5486
1646748300000|2022-03-08 14:05:00|11179|11177.5|11181.5|11180|11182|11180.5|11179|11177.5|1851
1646748600000|2022-03-08 14:10:00|11181|11179.5|11179.5|11178|11181|11179.5|11179|11177.5|2267
1646748900000|2022-03-08 14:15:00|11180|11178.5|11178.5|11177|11180.5|11179|11178|11176.5|3898
1646749200000|2022-03-08 14:20:00|11179|11177.5|11177|11175.5|11179.5|11178|11177|11175.5|1678
1646749500000|2022-03-08 14:25:00|11176.5|11175|11177.5|11176|11177.5|11176|11174.5|11173|2953
1646749800000|2022-03-08 14:30:00|11177|11175.5|11177|11175.5|11177.5|11176|11176|11174.5|1456
1646750100000|2022-03-08 14:35:00|11177.5|11176|11177|11175.5|11178|11176|11175|11173.5|2158
1646750400000|2022-03-08 14:40:00|11177.5|11176|11179.5|11178|11179.5|11178|11177|11175.5|3655
1646750700000|2022-03-08 14:45:00|11179|11177.5|11181|11179.5|11181|11179.5|11179|11177.5|2369
1646751000000|2022-03-08 14:50:00|11180.5|11179|11181.5|11180|11181.5|11180|11180|11178.5|1966
1646751300000|2022-03-08 14:55:00|11181|11179.5|11182|11180.5|11183.5|11182|11180.5|11179|3686
1646751600000|2022-03-08 15:00:00|11182.5|11181|11181.5|11180|11182.5|11181|11181|11179.5|1274
1646751900000|2022-03-08 15:05:00|11182|11180.5|11182|11180.5|11184|11182.5|11181|11179.5|3275
1646752200000|2022-03-08 15:10:00|11181.5|11180|11181|11179.5|11181.5|11180|11180.5|11179|5279
1646752500000|2022-03-08 15:15:00|11180.5|11179|11185|11183.5|11189.5|11188|11180.5|11179|7044
1646752800000|2022-03-08 15:20:00|11185.5|11184|11184|11182|11190|11188.5|11183|11181.5|6028
1646753100000|2022-03-08 15:25:00|11183.5|11182.5|11181|11179.5|11185.5|11184|11181|11179.5|3594
1646753400000|2022-03-08 15:30:00|11180.5|11179|11183|11181.5|11184|11182.5|11180.5|11179|3547
1646753700000|2022-03-08 15:35:00|11183.5|11182|11185|11183|11185.5|11184|11183|11181.5|1720
1646754000000|2022-03-08 15:40:00|11185.5|11183.5|11185|11183.5|11186|11184.5|11185|11183.5|4465
1646754300000|2022-03-08 15:45:00|11185.5|11184|11183.5|11182|11186|11184.5|11183|11181.5|2818
1646754600000|2022-03-08 15:50:00|11183|11181.5|11184|11182.5|11184.5|11183|11183|11181.5|2118
1646754900000|2022-03-08 15:55:00|11183.5|11182|11186|11184.5|11186|11184.5|11183|11181.5|1420
1646755200000|2022-03-08 16:00:00|11185.5|11184|11184.5|11183|11186|11184.5|11183.5|11182|2455
1646755500000|2022-03-08 16:05:00|11185|11182.5|11181|11179.5|11185|11183.5|11181|11179.5|6427
1646755800000|2022-03-08 16:10:00|11181.5|11180|11182|11180.5|11182|11180.5|11181|11179.5|1352
1646756100000|2022-03-08 16:15:00|11181.5|11180|11182.5|11181|11183.5|11182|11181|11179.5|5262
1646756400000|2022-03-08 16:20:00|11182|11180.5|11182.5|11181|11183|11181|11180.5|11179|3664
1646756700000|2022-03-08 16:25:00|11183|11181.5|11183|11181.5|11183.5|11182|11182.5|11180.5|2662
1646757000000|2022-03-08 16:30:00|11183.5|11182|11184|11182.5|11184.5|11183|11183|11181.5|2683
1646757300000|2022-03-08 16:35:00|11183.5|11182|11185|11183|11185|11183.5|11183|11181.5|2026
1646757600000|2022-03-08 16:40:00|11184.5|11182.5|11183.5|11182|11184.5|11182.5|11183.5|11182|461
1646757900000|2022-03-08 16:45:00|11184|11182.5|11183|11181.5|11184|11182.5|11183|11181.5|480
1646758200000|2022-03-08 16:50:00|11182.5|11181|11183|11181.5|11183|11181.5|11182|11180.5|740
1646758500000|2022-03-08 16:55:00|11182.5|11181|11182|11180.5|11182.5|11181|11182|11180.5|249
1646758800000|2022-03-08 17:00:00|11182.5|11181|11181.5|11180|11182.5|11181|11181.5|11179.5|465
1646759100000|2022-03-08 17:05:00|11182|11179.5|11181.5|11180|11182.5|11181|11181.5|11179.5|606
1646759400000|2022-03-08 17:10:00|11182|11180.5|11181|11179.5|11182|11180.5|11180.5|11179|1909
1646759700000|2022-03-08 17:15:00|11180.5|11179|11180|11178.5|11181.5|11180|11180|11178|1326
1646760000000|2022-03-08 17:20:00|11179.5|11178|11178|11176.5|11180|11178.5|11178|11176.5|2313
1646760300000|2022-03-08 17:25:00|11178.5|11177|11176.5|11175|11179|11177.5|11176.5|11175|591
1646760600000|2022-03-08 17:30:00|11177|11175.5|11175.5|11174|11177|11175.5|11175.5|11174|1166
1646760900000|2022-03-08 17:35:00|11176|11174.5|11173.5|11172|11176|11174.5|11173|11171.5|1508
1646761200000|2022-03-08 17:40:00|11174|11171.5|11174|11172.5|11175.5|11173.5|11173.5|11171.5|1136
1646761500000|2022-03-08 17:45:00|11173.5|11172|11174.5|11173|11175|11173.5|11173.5|11172|1460
1646761800000|2022-03-08 17:50:00|11175|11173.5|11174.5|11173|11175|11173.5|11174.5|11173|526
1646762100000|2022-03-08 17:55:00|11174|11172.5|11174|11172.5|11175|11173|11173.5|11172|345
1646762400000|2022-03-08 18:00:00|11173.5|11172|11173.5|11171.5|11173.5|11172|11173.5|11171.5|214
1646762700000|2022-03-08 18:05:00|11173|11172|11172.5|11171|11174|11172.5|11172.5|11171|251
1646763000000|2022-03-08 18:10:00|11172|11170.5|11172.5|11171|11172.5|11171|11171.5|11170|395
1646763300000|2022-03-08 18:15:00||11170.5||11170.5||11171||11170.5|390
1646763600000|2022-03-08 18:20:00|11172|11171|11173|11171.5|11173|11171.5|11172|11170.5|412
1646763900000|2022-03-08 18:25:00|11174|11172.5|11174|11172.5|11174|11172.5|11173|11171.5|429
1646764200000|2022-03-08 18:30:00|11174.5|11173|11175.5|11174|11176|11174.5|11174.5|11173|365
1646764500000|2022-03-08 18:35:00|11175|11173.5|11176|11174.5|11177.5|11176|11174.5|11173|377
1646764800000|2022-03-08 18:40:00|11176.5|11175|11175.5|11174|11177|11175.5|11175.5|11174|163
1646765100000|2022-03-08 18:45:00|11175|11173.5|11176.5|11174.5|11177.5|11176|11175|11173.5|65
1646765400000|2022-03-08 18:50:00|11177|11175|11176|11174.5|11177|11175.5|11176|11174.5|39
1646765700000|2022-03-08 18:55:00|11175.5|11174|11176.5|11175|11176.5|11175|11175.5|11174|40
1646766000000|2022-03-08 19:00:00|11177|11176|11177.5|11175.5|11178|11176.5|11176.5|11175.5|78
1646766300000|2022-03-08 19:05:00|11177|11176|11177|11175.5|11177.5|11176|11177|11175.5|66
1646766600000|2022-03-08 19:10:00|11177.5|11176|11177|11175.5|11177.5|11176|11177|11175.5|58
1646766900000|2022-03-08 19:15:00|11177.5|11176|11179.5|11177.5|11180.5|11179|11177.5|11175.5|383
1646767200000|2022-03-08 19:20:00|11179|11178|11179|11177.5|11179.5|11178|11179|11177.5|17
1646767500000|2022-03-08 19:25:00|11178.5|11177|11179|11177.5|11179|11177.5|11178.5|11177|20
1646767800000|2022-03-08 19:30:00|11179.5|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|7
1646768100000|2022-03-08 19:35:00|11179|11178|11179|11177|11179|11178|11178.5|11177|28
1646768400000|2022-03-08 19:40:00|11178.5|11177.5|11179|11177|11179|11177.5|11178.5|11177|4
1646768700000|2022-03-08 19:45:00|11178.5|11177.5|11178.5|11177|11178.5|11177.5|11178.5|11177|0
1646769000000|2022-03-08 19:50:00|11179|11177.5|11179|11177.5|11179.5|11178|11178.5|11177|28
1646769300000|2022-03-08 19:55:00|11178.5|11177|11179|11177.5|11179|11177.5|11178.5|11177|24
1646769600000|2022-03-08 20:00:00|11178.5|11177|11178.5|11176.5|11178.5|11177.5|11178.5|11176.5|12
1646769900000|2022-03-08 20:05:00|11178|11177|11178.5|11177|11178.5|11177|11178|11176.5|15
1646770200000|2022-03-08 20:10:00|11179|11177.5|11179|11177.5|11179|11177.5|11179|11177.5|9
1646770500000|2022-03-08 20:15:00|11178.5|11177|11179|11177|11179|11177.5|11178.5|11177|8
1646770800000|2022-03-08 20:20:00|11179.5|11177.5|11179.5|11177.5|11179.5|11178|11179|11177.5|10
1646771100000|2022-03-08 20:25:00|11179|11178|11179.5|11178|11179.5|11178|11179|11178|4
1646771400000|2022-03-08 20:30:00|11180|11178.5|11180.5|11178.5|11180.5|11179|11180|11178|103
1646771700000|2022-03-08 20:35:00|11180|11179|11180|11178.5|11180.5|11179|11180|11178.5|21
1646772000000|2022-03-08 20:40:00|11180.5|11178|11180.5|11179|11180.5|11179|11180|11178|20
1646772300000|2022-03-08 20:45:00|11181|11179.5|11181|11179|11181|11179.5|11180.5|11179|22
1646772600000|2022-03-08 20:50:00|11180.5|11178.5|11180.5|11178.5|11181|11179|11179.5|11178|21
1646772900000|2022-03-08 20:55:00|11180|11179|11180.5|11178|11181|11179|11179.5|11177.5|28
1646784900000|2022-03-09 00:15:00|11182|11176.5|11181.5|11179.5|11184.5|11182.5|11181|11176.5|35
1646785200000|2022-03-09 00:20:00|11182|11180|11181.5|11179.5|11182|11180.5|11181.5|11179.5|4
1646785500000|2022-03-09 00:25:00|11182|11180|11181.5|11179.5|11182|11180|11181.5|11179.5|1
1646785800000|2022-03-09 00:30:00|11182|11180|11182|11180|11182|11180.5|11182|11180|0
1646786100000|2022-03-09 00:35:00||11180.5||11180.5||11180.5||11180|0
1646786400000|2022-03-09 00:40:00||11180||11180||11180||11180|0
1646786700000|2022-03-09 00:45:00|11182.5|11180.5|11182.5|11180.5|11182.5|11180.5|11182.5|11180.5|1
1646787000000|2022-03-09 00:50:00||11181||11180.5||11181||11180.5|0
1646787300000|2022-03-09 00:55:00||11181||11180.5||11181||11180.5|0
1646787600000|2022-03-09 01:00:00|11182|11181|11179.5|11178|11182|11181|11179.5|11177.5|52
1646787900000|2022-03-09 01:05:00|11179|11177.5|11179|11177|11180|11178|11178.5|11176.5|39
1646788200000|2022-03-09 01:10:00|11178.5|11176.5|11179|11177|11179|11177|11178.5|11176.5|0
1646788500000|2022-03-09 01:15:00||11176.5||11177||11177||11176.5|0
1646788800000|2022-03-09 01:20:00|11179.5|11177.5|11180|11178.5|11180|11178.5|11179.5|11177|12
1646789100000|2022-03-09 01:25:00|11179|11177.5|11179|11177|11179.5|11177.5|11177.5|11176|202
1646789400000|2022-03-09 01:30:00|11178.5|11176.5|11178.5|11176.5|11178.5|11176.5|11178|11176|13
1646789700000|2022-03-09 01:35:00|11179|11177|11178.5|11177|11179|11177|11178.5|11176.5|0
1646790000000|2022-03-09 01:40:00|11179||11178.5||11179.5||11178.5||0
1646790300000|2022-03-09 01:45:00|11179||11178.5||11179||11178.5||0
1646790600000|2022-03-09 01:50:00|11179|11177.5|11179.5|11177.5|11179.5|11177.5|11178.5|11177|1
1646790900000|2022-03-09 01:55:00|11179|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|0
1646791200000|2022-03-09 02:00:00|11179||11179.5||11179.5||11179||1
1646791500000|2022-03-09 02:05:00|11179|11178|11179.5|11177.5|11179.5|11178|11179|11177.5|0
1646791800000|2022-03-09 02:10:00|11179|11178|11179|11177.5|11180.5|11179|11179|11177.5|18
1646792100000|2022-03-09 02:15:00|11179.5||11179||11179.5||11179||2
1646792400000|2022-03-09 02:20:00|11179.5||11179||11179.5||11179||0
1646793000000|2022-03-09 02:30:00|11179.5|11176|11178.5|11176.5|11179.5|11176.5|11178|11176|2
1646793300000|2022-03-09 02:35:00|11178|11177|11178.5|11177|11178.5|11177|11178|11177|0
1646793600000|2022-03-09 02:40:00|11178|11176.5|11178.5|11176.5|11178.5|11176.5|11178|11176.5|1
1646793900000|2022-03-09 02:45:00|11178||11178.5||11178.5||11178||0
1646794200000|2022-03-09 02:50:00|11178|11177|11178.5|11176.5|11178.5|11177|11178|11176.5|0
1646794500000|2022-03-09 02:55:00|11178|11177|11178.5|11177|11178.5|11177|11178|11176.5|0
1646794800000|2022-03-09 03:00:00|11178|11176.5|11178.5|11177|11178.5|11177|11178|11176.5|9
1646795100000|2022-03-09 03:05:00|11178|11176.5|11178|11176.5|11178|11177|11178|11176|7
1646795400000|2022-03-09 03:10:00|11177.5|11176|11177.5|11176|11177.5|11176.5|11177.5|11176|9
1646795700000|2022-03-09 03:15:00|11178|11176.5|11177.5|11176|11178|11176.5|11177.5|11176|10
1646796000000|2022-03-09 03:20:00|11178|11176.5|11177.5|11176|11178|11176.5|11177.5|11176|10
1646796600000|2022-03-09 03:30:00|||||||||14
1646797200000|2022-03-09 03:40:00||11175.5||11176||11176||11175.5|5
1646797500000|2022-03-09 03:45:00||11175.5||11176||11176||11175.5|6
1646797800000|2022-03-09 03:50:00|11177|11175.5|11177|11175.5|11177|11176|11177|11175.5|5
1646798400000|2022-03-09 04:00:00||11175||11175.5||11175.5||11175|0
1646799900000|2022-03-09 04:25:00|11176.5|11175|11176.5|11175|11177|11175.5|11176.5|11175|0
1646800500000|2022-03-09 04:35:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|3
1646800800000|2022-03-09 04:40:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|13
1646801400000|2022-03-09 04:50:00|11176|11174.5|11176.5|11175|11176.5|11175|11176|11174.5|0
1646801700000|2022-03-09 04:55:00|11176|11174.5|11176.5|11174.5|11176.5|11175|11176|11174.5|2
1646802000000|2022-03-09 05:00:00||11175||11175||11175||11174.5|0
1646802300000|2022-03-09 05:05:00||11174.5||11175||11175||11174.5|0
1646802600000|2022-03-09 05:10:00|11176|11174.5|11176.5|11174.5|11176.5|11174.5|11176|11174.5|0
1646802900000|2022-03-09 05:15:00|11176||11176.5||11176.5||11176||0
1646803200000|2022-03-09 05:20:00|11176|11175|11176|11174.5|11176.5|11175|11176|11174.5|5
1646803500000|2022-03-09 05:25:00|11176.5||11176||11176.5||11176||0
1646803800000|2022-03-09 05:30:00|11176.5|11175|11176.5|11174.5|11176.5|11175|11176|11174.5|5
1646804100000|2022-03-09 05:35:00||11175||11175||11175||11174.5|0
1646804700000|2022-03-09 05:45:00|11177|11175.5|11176.5|11175|11177|11175.5|11176.5|11175|1
1646805000000|2022-03-09 05:50:00|11177||11177||11177||11176.5||0
1646805300000|2022-03-09 05:55:00|11176.5|11175.5|11177|11175.5|11177|11175.5|11176.5|11175.5|0
1646805600000|2022-03-09 06:00:00|11176.5|11175|11177|11175|11177|11175|11176.5|11175|6
1646805900000|2022-03-09 06:05:00||11175.5||11175.5||11175.5||11175.5|0
1646806200000|2022-03-09 06:10:00|11176.5|11175|11177|11175|11177|11175.5|11176.5|11175|9
1646806500000|2022-03-09 06:15:00|11176.5|11175.5|11177|11175|11177|11175.5|11176.5|11175|0
1646806800000|2022-03-09 06:20:00|11176.5||11176.5||11177||11176.5||0
1646807100000|2022-03-09 06:25:00|11177|11175.5|11177.5|11176|11177.5|11176|11177|11175|4
1646807400000|2022-03-09 06:30:00|11177|11175.5|11177|11175.5|11177|11175.5|11177|11175.5|2
1646808300000|2022-03-09 06:45:00|11177.5|11176|11177|11175.5|11177.5|11176|11177|11175.5|13
1646808900000|2022-03-09 06:55:00|11177.5|11175|11176.5|11175|11177.5|11175.5|11176.5|11175|6
1646809200000|2022-03-09 07:00:00|11177|11175.5|11180|11178.5|11182.5|11181|11177|11175.5|782
1646809500000|2022-03-09 07:05:00|11179.5|11178|11180|11178.5|11181|11179.5|11179|11177.5|293
1646809800000|2022-03-09 07:10:00|11179.5|11178|11179.5|11178|11179.5|11178|11177.5|11176|606
1646810100000|2022-03-09 07:15:00|11180|11178.5|11179.5|11177.5|11182|11180.5|11179|11177.5|1082
1646810400000|2022-03-09 07:20:00|11179|11178|11180|11178.5|11182|11180.5|11177.5|11176|879
1646810700000|2022-03-09 07:25:00|11180.5|11179|11180.5|11179|11181.5|11180|11179.5|11177.5|872
1646811000000|2022-03-09 07:30:00|11179.5|11178|11179|11177.5|11181.5|11180|11178|11176.5|5734
1646811300000|2022-03-09 07:35:00|11179.5|11178|11180|11178.5|11181|11179.5|11179|11177.5|769
1646811600000|2022-03-09 07:40:00|11181|11179.5|11182|11180.5|11182.5|11181|11181|11179.5|988
1646811900000|2022-03-09 07:45:00|11182.5|11180|11181|11179.5|11183|11181|11180.5|11179|594
1646812200000|2022-03-09 07:50:00|11181.5|11180|11180|11178.5|11182.5|11181|11180|11178.5|1845
1646812500000|2022-03-09 07:55:00|11180.5|11179|11181|11179|11182|11180.5|11180|11178.5|1353
1646812800000|2022-03-09 08:00:00|11181.5|11179.5|11184|11182.5|11184|11182.5|11181.5|11179.5|1332
1646813100000|2022-03-09 08:05:00|11184.5|11183.5|11181|11179.5|11185.5|11184|11181|11179.5|1609
1646813400000|2022-03-09 08:10:00|11181.5|11180|11183|11181.5|11183.5|11182|11181|11179.5|1133
1646813700000|2022-03-09 08:15:00|11183.5|11182|11181.5|11180|11184.5|11183|11180.5|11179|3086
1646814000000|2022-03-09 08:20:00|11182|11180.5|11183|11181.5|11184|11182.5|11181|11179.5|1274
1646814300000|2022-03-09 08:25:00|11182.5|11181|11182|11180.5|11183.5|11182|11180.5|11179|1681
1646814600000|2022-03-09 08:30:00|11182.5|11181|11181|11179.5|11182.5|11181|11180.5|11179|1162
1646814900000|2022-03-09 08:35:00|11180.5|11179|11182|11180.5|11182|11180.5|11179.5|11178|1268
1646815200000|2022-03-09 08:40:00|11181.5|11180|11180.5|11179|11182.5|11181|11180.5|11179|1713
1646815500000|2022-03-09 08:45:00|11181|11179.5|11177|11175.5|11181|11179.5|11176|11174.5|2543
1646815800000|2022-03-09 08:50:00|11176.5|11175|11176.5|11175|11177.5|11175.5|11175.5|11174|1541
1646816100000|2022-03-09 08:55:00|11176|11174.5|11174|11172.5|11176.5|11175|11174|11172.5|3233
1646816400000|2022-03-09 09:00:00|11173.5|11172|11172.5|11171|11174.5|11173|11172|11170.5|4947
1646816700000|2022-03-09 09:05:00|11173|11171.5|11172.5|11171|11173.5|11172|11171.5|11170|3197
1646817000000|2022-03-09 09:10:00|11173|11171.5|11173.5|11172|11175|11173.5|11172|11170.5|1844
1646817300000|2022-03-09 09:15:00|11173|11171.5|11169|11167.5|11174|11172.5|11169|11167.5|4380
1646817600000|2022-03-09 09:20:00|11169.5|11168|11170|11168.5|11170.5|11169|11168.5|11167|5256
1646817900000|2022-03-09 09:25:00|11169.5|11168|11169.5|11168|11169.5|11168|11168.5|11167|2632
1646818200000|2022-03-09 09:30:00|11170|11168.5|11170|11168.5|11171.5|11170|11169.5|11168|3957
1646818500000|2022-03-09 09:35:00|11170.5|11169|11171.5|11170|11172.5|11171|11170|11168.5|1800
1646818800000|2022-03-09 09:40:00|11171|11169.5|11170.5|11169|11172|11170.5|11169.5|11167.5|889
1646819100000|2022-03-09 09:45:00|11170|11168.5|11171.5|11170|11172|11170.5|11170|11168.5|4822
1646819400000|2022-03-09 09:50:00|11172|11170.5|11171.5|11170|11172|11170.5|11170.5|11169|1031
1646819700000|2022-03-09 09:55:00|11171|11169.5|11170.5|11169|11171.5|11170|11170.5|11169|1070
1646820000000|2022-03-09 10:00:00|11170|11168.5|11170|11168.5|11171|11169.5|11170|11168.5|860
1646820300000|2022-03-09 10:05:00|11169.5|11168|11170|11168.5|11171|11169.5|11169.5|11168|3196
1646820600000|2022-03-09 10:10:00|11170.5|11169|11170|11168.5|11171.5|11170|11169|11167.5|5691
1646820900000|2022-03-09 10:15:00|11170.5|11169|11169.5|11168|11171|11169.5|11169|11167.5|2240
1646821200000|2022-03-09 10:20:00|11170|11168.5|11170.5|11169|11170.5|11169|11169.5|11168|2063
1646821500000|2022-03-09 10:25:00|11170|11168.5|11169.5|11168|11171|11169.5|11169.5|11168|717
1646821800000|2022-03-09 10:30:00|11170|11168.5|11169|11167.5|11170|11168.5|11168.5|11166.5|6164
1646822100000|2022-03-09 10:35:00|11168.5|11167|11167|11165.5|11168.5|11167|11167|11165.5|441
1646822400000|2022-03-09 10:40:00|11166.5|11165|11166|11164.5|11167|11165.5|11165.5|11163.5|2302
1646822700000|2022-03-09 10:45:00|11166.5|11165|11166.5|11165|11167|11165.5|11166|11164.5|1395
1646823000000|2022-03-09 10:50:00|11167|11165.5|11167.5|11166|11167.5|11166|11165.5|11164|2507
1646823300000|2022-03-09 10:55:00|11168|11166.5|11169.5|11168|11170|11168.5|11167.5|11166|2515
1646823600000|2022-03-09 11:00:00|11169|11167.5|11171|11169.5|11171.5|11170|11169|11167.5|1817
1646823900000|2022-03-09 11:05:00|11171.5|11170|11171.5|11170|11173|11171.5|11171|11169.5|2402
1646824200000|2022-03-09 11:10:00|11172|11170.5|11172|11170.5|11172.5|11171|11171.5|11170|738
1646824500000|2022-03-09 11:15:00|11172.5|11171|11172|11170.5|11173|11171.5|11171.5|11170|1077
1646824800000|2022-03-09 11:20:00|11171.5|11170|11172|11170.5|11172.5|11171|11171.5|11170|470
1646825100000|2022-03-09 11:25:00|11172.5|11171|11174.5|11173|11174.5|11173|11172|11170.5|1120
1646825400000|2022-03-09 11:30:00|11174|11172.5|11175|11173.5|11175|11173.5|11173.5|11172|2466
1646825700000|2022-03-09 11:35:00|11174.5|11173|11173.5|11172|11175|11173.5|11173.5|11172|949
1646826000000|2022-03-09 11:40:00|11174|11172.5|11175.5|11174|11176|11174.5|11174|11172|1725
1646826300000|2022-03-09 11:45:00|11175|11173.5|11174|11172|11176|11174.5|11173.5|11172|1292
1646826600000|2022-03-09 11:50:00|11173.5|11172.5|11172.5|11171|11173.5|11172.5|11172.5|11171|2103
1646826900000|2022-03-09 11:55:00|11173|11171.5|11173|11171.5|11173|11171.5|11172.5|11171|1363
1646827200000|2022-03-09 12:00:00|11172.5|11171|11170|11168.5|11172.5|11171|11170|11168.5|1950
1646827500000|2022-03-09 12:05:00|11170.5|11169|11168.5|11167|11172|11170.5|11168|11166.5|2546
1646827800000|2022-03-09 12:10:00|11168|11166.5|11170.5|11169|11171.5|11170|11168|11166.5|2711
1646828100000|2022-03-09 12:15:00|11171|11169.5|11171|11169.5|11172|11170.5|11170.5|11169|1109
1646828400000|2022-03-09 12:20:00|11171.5|11169|11172|11170.5|11172|11170.5|11170.5|11169|774
1646828700000|2022-03-09 12:25:00|11172.5|11171|11173.5|11172|11174|11172.5|11172.5|11171|1209
1646829000000|2022-03-09 12:30:00|11174|11172.5|11172.5|11171|11174|11172.5|11172.5|11171|1062
1646829300000|2022-03-09 12:35:00|11173|11171.5|11173.5|11172|11173.5|11172|11172.5|11171|287
1646829600000|2022-03-09 12:40:00|11173|11171.5|11173|11171.5|11173.5|11172|11172.5|11171|458
1646829900000|2022-03-09 12:45:00|11173.5|11172|11175|11173|11175.5|11174|11173|11172|3685
1646830200000|2022-03-09 12:50:00|11174.5|11173.5|11174.5|11173|11175|11173.5|11174.5|11173|1228
1646830500000|2022-03-09 12:55:00|11174|11172.5|11174|11172.5|11174.5|11173|11173.5|11172|1627
1646830800000|2022-03-09 13:00:00|11174.5|11173|11174|11172.5|11175|11173.5|11174|11172.5|1210
1646831100000|2022-03-09 13:05:00|11174.5|11173|11175|11173.5|11175.5|11174|11174|11172.5|2092
1646831400000|2022-03-09 13:10:00|11174.5|11173|11175|11173.5|11175.5|11174|11174|11172.5|1897
1646831700000|2022-03-09 13:15:00|11174.5|11173|11174|11172.5|11176|11174.5|11174|11172.5|1923
1646832000000|2022-03-09 13:20:00|11174.5|11173|11175|11173.5|11175.5|11174|11173.5|11172|1497
1646832300000|2022-03-09 13:25:00|11175.5|11173|11174.5|11173|11175.5|11174|11174.5|11173|1119
1646832600000|2022-03-09 13:30:00|11174|11172.5|11175.5|11174|11176|11174.5|11174|11172.5|1977
1646832900000|2022-03-09 13:35:00|11175|11173.5|11173|11171.5|11175.5|11174|11173|11171.5|2212
1646833200000|2022-03-09 13:40:00|11172.5|11171|11172.5|11171|11173.5|11172|11172|11170.5|6015
1646833500000|2022-03-09 13:45:00|11172|11170.5|11173.5|11171.5|11173.5|11171.5|11172|11170.5|1630
1646833800000|2022-03-09 13:50:00|11173|11172|11172|11170.5|11174|11172.5|11172|11170.5|2065
1646834100000|2022-03-09 13:55:00|11172.5|11171|11173.5|11172|11173.5|11172|11171.5|11170|3008
1646834400000|2022-03-09 14:00:00|11173|11171.5|11170.5|11169|11173.5|11172|11169|11167.5|2875
1646834700000|2022-03-09 14:05:00|11171|11169.5|11166|11164.5|11171.5|11170|11165|11163.5|3648
1646835000000|2022-03-09 14:10:00|11166.5|11165|11170|11168.5|11170.5|11169|11165.5|11164|4431
1646835300000|2022-03-09 14:15:00|11170.5|11169|11168|11166.5|11172|11170.5|11168|11166.5|2204
1646835600000|2022-03-09 14:20:00|11167.5|11166|11166|11164.5|11168|11166.5|11165|11163|5555
1646835900000|2022-03-09 14:25:00|11165.5|11164|11165.5|11164|11167.5|11166|11164.5|11163|4748
1646836200000|2022-03-09 14:30:00|11165|11163.5|11164|11162.5|11166|11164.5|11162.5|11161|5078
1646836500000|2022-03-09 14:35:00|11163.5|11162|11164.5|11163|11165|11163.5|11163.5|11162|6028
1646836800000|2022-03-09 14:40:00|11164|11162.5|11164|11162.5|11164.5|11163|11161.5|11160|6654
1646837100000|2022-03-09 14:45:00|11163.5|11162|11163.5|11162|11165|11163.5|11163|11161.5|1688
1646837400000|2022-03-09 14:50:00|11163|11161.5|11164|11162.5|11164.5|11163|11163|11161.5|1260
1646837700000|2022-03-09 14:55:00|11164.5|11163|11163|11161.5|11165|11163.5|11161.5|11160|3937
1646838000000|2022-03-09 15:00:00|11162.5|11161|11162.5|11161|11162.5|11161.5|11161.5|11160|2756
1646838300000|2022-03-09 15:05:00|11162|11160.5|11164|11162.5|11164|11162.5|11162|11160.5|2072
1646838600000|2022-03-09 15:10:00|11163.5|11162|11164|11162.5|11164|11162.5|11163|11161.5|5321
1646838900000|2022-03-09 15:15:00|11163.5|11162|11165.5|11164|11165.5|11164|11163.5|11162|2316
1646839200000|2022-03-09 15:20:00|11166|11164.5|11167|11165.5|11167.5|11166|11165.5|11164|1701
1646839500000|2022-03-09 15:25:00|11166.5|11165|11166.5|11165|11168.5|11167|11166.5|11165|1503
1646839800000|2022-03-09 15:30:00|11166|11164.5|11167.5|11166|11168.5|11167|11166|11164.5|2161
1646840100000|2022-03-09 15:35:00|11168|11166.5|11166.5|11165|11168|11166.5|11165.5|11164|1176
1646840400000|2022-03-09 15:40:00|11167|11165.5|11166|11164.5|11167.5|11166|11166|11164.5|1350
1646840700000|2022-03-09 15:45:00|11166.5|11165|11164.5|11163|11167|11165.5|11164.5|11162.5|2140
1646841000000|2022-03-09 15:50:00|11164|11162.5|11164.5|11163|11165.5|11164|11163.5|11162|1339
1646841300000|2022-03-09 15:55:00|11164|11162.5|11164|11162.5|11165|11163.5|11164|11162.5|2459
1646841600000|2022-03-09 16:00:00|11164.5|11163|11163.5|11162|11165|11163.5|11162.5|11161|2255
1646841900000|2022-03-09 16:05:00|11163|11161.5|11163|11161.5|11164|11162.5|11162.5|11161|4673
1646842200000|2022-03-09 16:10:00|11163.5|11162|11164.5|11163|11164.5|11163|11163|11161.5|5052
1646842500000|2022-03-09 16:15:00|11165|11163.5|11166|11164.5|11166.5|11165|11164.5|11163|1988
1646842800000|2022-03-09 16:20:00|11166.5|11165|11168|11166.5|11168.5|11167|11166|11164.5|3830
1646843100000|2022-03-09 16:25:00|11168.5|11167|11168.5|11167|11171|11169.5|11167.5|11166|2368
1646843400000|2022-03-09 16:30:00|11169|11167.5|11166.5|11165|11169|11167.5|11166|11164.5|1001
1646843700000|2022-03-09 16:35:00|11167|11165.5|11165.5|11164|11167|11165.5|11165.5|11164|2184
1646844000000|2022-03-09 16:40:00|11165|11163.5|11166|11164.5|11166.5|11165|11165|11163.5|2476
1646844300000|2022-03-09 16:45:00|11165.5|11164|11163|11161.5|11165.5|11164|11163|11161.5|421
1646844600000|2022-03-09 16:50:00|11163.5|11162|11163.5|11162|11164.5|11163|11163.5|11162|589
1646844900000|2022-03-09 16:55:00|11164|11162.5|11162|11160.5|11164|11162.5|11162|11160.5|1401
1646845200000|2022-03-09 17:00:00|11161.5|11160|11162|11160.5|11162.5|11161|11161.5|11160|1157
1646845500000|2022-03-09 17:05:00|11161.5|11160|11161.5|11160|11162.5|11160.5|11161|11159.5|1567
1646845800000|2022-03-09 17:10:00|11161|11159.5|11161|11159.5|11161.5|11160|11161|11159.5|395
1646846100000|2022-03-09 17:15:00|11160.5|11159|11160.5|11159|11161|11159.5|11160|11158.5|1581
1646846400000|2022-03-09 17:20:00|11161|11159.5|11160|11158.5|11161|11159.5|11160|11158.5|831
1646846700000|2022-03-09 17:25:00|11160.5|11159|11161|11159.5|11161.5|11160|11160.5|11159|466
1646847000000|2022-03-09 17:30:00|11161.5|11160|11162|11160.5|11162|11160.5|11161.5|11160|66
1646847300000|2022-03-09 17:35:00|11162.5|11161|11163.5|11162|11163.5|11162|11162|11160.5|417
1646847600000|2022-03-09 17:40:00|11163|11161.5|11163.5|11162|11164|11162|11163|11161.5|204
1646847900000|2022-03-09 17:45:00|||||||||122
1646848200000|2022-03-09 17:50:00|11163|11161.5|11162|11160.5|11163|11162|11161.5|11160|425
1646848500000|2022-03-09 17:55:00|11162.5|11161|11162.5|11160.5|11162.5|11161|11162|11160.5|75
1646848800000|2022-03-09 18:00:00|11163|11161|11162.5|11161|11163.5|11161.5|11162|11160.5|97
1646849100000|2022-03-09 18:05:00|11163|11161.5|11162.5|11161|11163|11161.5|11162|11160.5|81
1646849400000|2022-03-09 18:10:00|11162|11160.5|11162.5|11161|11162.5|11161|11162|11160.5|22
1646849700000|2022-03-09 18:15:00|11162|11160.5|11162|11160.5|11162|11160.5|11162|11160.5|42
1646850000000|2022-03-09 18:20:00|11162.5|11160|11162|11160.5|11162.5|11160.5|11161.5|11160|79
1646850300000|2022-03-09 18:25:00|11162.5|11161|11162.5|11161|11163|11161.5|11162.5|11161|20
1646850600000|2022-03-09 18:30:00|11163|11161.5|11163|11161.5|11163|11161.5|11162.5|11161|13
1646850900000|2022-03-09 18:35:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|75
1646851200000|2022-03-09 18:40:00|11162.5|11161|11163|11161.5|11163|11161.5|11162|11160.5|7
1646851500000|2022-03-09 18:45:00|11162.5|11161|11162.5|11161|11163|11161.5|11162.5|11161|79
1646851800000|2022-03-09 18:50:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|778
1646852100000|2022-03-09 18:55:00|11164|11162.5|11163.5|11162|11164|11162.5|11163.5|11162|50
1646852400000|2022-03-09 19:00:00|11163|11161.5|11163|11161.5|11163.5|11161.5|11163|11161.5|1
1646852700000|2022-03-09 19:05:00|11162.5|11161|11162.5|11161|11163|11161|11162.5|11161|35
1646853000000|2022-03-09 19:10:00|11163|11161.5|11163|11161.5|11163|11161.5|11162.5|11161.5|2
1646853300000|2022-03-09 19:15:00|11162.5|11161|11163|11161.5|11163|11161.5|11162.5|11161|19
1646853600000|2022-03-09 19:20:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|8
1646853900000|2022-03-09 19:25:00|||||||||1
1646854200000|2022-03-09 19:30:00|11162|11160.5|11162.5|11161|11162.5|11161|11162|11160.5|16
1646854500000|2022-03-09 19:35:00|11162|11160.5|11162|11160.5|11162|11161|11162|11160.5|1
1646854800000|2022-03-09 19:40:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|18
1646855100000|2022-03-09 19:45:00|11161.5|11160|11161.5|11160|11162|11160.5|11161.5|11160|76
1646855400000|2022-03-09 19:50:00|||||||||24
1646855700000|2022-03-09 19:55:00|||||||||73
1646856000000|2022-03-09 20:00:00||11159.5||11160||11160||11159.5|50
1646856300000|2022-03-09 20:05:00|||||||||1
1646856600000|2022-03-09 20:10:00|11161|11159.5|11162|11160.5|11162.5|11161|11161|11159.5|379
1646856900000|2022-03-09 20:15:00|11162.5||11162||11162.5||11162||44
1646857200000|2022-03-09 20:20:00|11162.5|11161|11162|11160.5|11162.5|11161|11162|11160.5|24
1646857500000|2022-03-09 20:25:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|25
1646858400000|2022-03-09 20:40:00|11163|11161.5|11163|11161|11163|11161.5|11163|11161|17
1646858700000|2022-03-09 20:45:00|11162.5|11160.5|11162|11160.5|11162.5|11161|11162|11160.5|79
1646859000000|2022-03-09 20:50:00|11161.5|11160|11162|11160.5|11162.5|11161|11161.5|11160|115
1646859300000|2022-03-09 20:55:00|11163|11161.5|11162.5|11161|11163|11161.5|11162.5|11161|155
1646871300000|2022-03-10 00:15:00|11164|11162|11161.5|11160|11165.5|11163.5|11161.5|11160|54
1646871600000|2022-03-10 00:20:00|11162.5|11159.5|11162.5|11160|11162.5|11161|11162|11159.5|14
1646871900000|2022-03-10 00:25:00|11162|11159.5|11162|11160.5|11162|11160.5|11161.5|11159.5|11
1646872200000|2022-03-10 00:30:00|11162.5|11160|11162.5|11160.5|11162.5|11160.5|11162.5|11160|5
1646872500000|2022-03-10 00:35:00||11160||11160||11160.5||11160|0
1646872800000|2022-03-10 00:40:00|11163.5|11160.5|11162.5|11160.5|11163.5|11161.5|11162.5|11160|17
1646873100000|2022-03-10 00:45:00|11163|11161|11163|11161|11163|11161.5|11163|11161|21
1646873400000|2022-03-10 00:50:00|11162.5|11160.5|11162.5|11160.5|11163|11161|11162.5|11160.5|5
1646873700000|2022-03-10 00:55:00|11163|11160|11163.5|11161.5|11163.5|11161.5|11162.5|11159.5|18
1646874000000|2022-03-10 01:00:00|11163|11161|11163.5|11161.5|11163.5|11161.5|11163|11161|5
1646874300000|2022-03-10 01:05:00|11164|11162|11164.5|11162.5|11165|11162.5|11164|11161.5|3
1646874600000|2022-03-10 01:10:00|11164|11162|11164.5|11162.5|11164.5|11162.5|11164|11162|3
1646874900000|2022-03-10 01:15:00|11164|11162|11164|11162|11164.5|11162|11163.5|11162|5
1646875200000|2022-03-10 01:20:00|11163.5||11164||11164||11163.5||5
1646875500000|2022-03-10 01:25:00||11162.5||11162||11162.5||11162|11
1646875800000|2022-03-10 01:30:00||11162.5||11162||11162.5||11162|4
1646876100000|2022-03-10 01:35:00|11164.5|11162.5|11164.5|11162.5|11164.5|11162.5|11164.5|11162|0
1646876400000|2022-03-10 01:40:00|11164||11164||11164.5||11164||19
1646876700000|2022-03-10 01:45:00|11163.5|11162|11163.5|11162|11164|11162|11163.5|11162|11
1646877000000|2022-03-10 01:50:00|11164|11162.5|11164|11162.5|11164|11162.5|11163.5|11162|16
1646877300000|2022-03-10 01:55:00|11163.5|11162|11164|11162.5|11164|11162.5|11163.5|11162|14
1646877600000|2022-03-10 02:00:00|11163.5|11162|11163.5|11162|11164|11162|11163.5|11162|13
1646877900000|2022-03-10 02:05:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|158
1646878200000|2022-03-10 02:10:00||11161.5||11161.5||11162||11161.5|31
1646878500000|2022-03-10 02:15:00|11163|11162|11163.5|11161.5|11163.5|11162|11163|11161.5|2
1646878800000|2022-03-10 02:20:00||11162||11162||11162||11161.5|0
1646879100000|2022-03-10 02:25:00|11164|11162.5|11164|11162.5|11164|11162.5|11164|11162|20
1646879400000|2022-03-10 02:30:00|11163.5|11162|11164|11162|11164|11162.5|11163.5|11162|1
1646879700000|2022-03-10 02:35:00|11163.5||11163.5||11164||11163.5||0
1646881500000|2022-03-10 03:05:00|||||||||34
1646881800000|2022-03-10 03:10:00||11161.5||11162||11162||11161.5|1
1646882100000|2022-03-10 03:15:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|19
1646882400000|2022-03-10 03:20:00||11161.5||11162||11162||11161.5|0
1646882700000|2022-03-10 03:25:00|11163|11161.5|11163.5|11162|11163.5|11162|11163|11161.5|34
1646883000000|2022-03-10 03:30:00|11163|11161.5|11163|11161.5|11163.5|11161.5|11163|11161.5|9
1646883300000|2022-03-10 03:35:00|11162.5|11161|11162.5|11161|11162.5|11161|11162.5|11161|42
1646884200000|2022-03-10 03:50:00|11163|11161.5|11163|11161.5|11163|11161.5|11163|11161.5|3
1646884500000|2022-03-10 03:55:00||11161||11161||11161||11161|2
1646884800000|2022-03-10 04:00:00|11162.5||11163||11163||11162.5||0
1646885100000|2022-03-10 04:05:00||11161.5||11161.5||11161.5||11161|0
1646885400000|2022-03-10 04:10:00|11163.5|11162|11163.5|11162|11163.5|11162|11163.5|11162|19
1646885700000|2022-03-10 04:15:00|11163|11161.5|11163.5|11161.5|11163.5|11161.5|11163|11161.5|1
1646886000000|2022-03-10 04:20:00|11163|11161|11163.5|11161.5|11163.5|11161.5|11163|11161|0
1646886300000|2022-03-10 04:25:00|11163|11162|11163.5|11162|11163.5|11162|11163|11162|25
1646886900000|2022-03-10 04:35:00||11161.5||11161.5||11161.5||11161.5|2
1646887200000|2022-03-10 04:40:00|11163||11163.5||11163.5||11163||10
1646887800000|2022-03-10 04:50:00|11163||11163||11163.5||11163||0
1646888100000|2022-03-10 04:55:00|||||||||12
1646888400000|2022-03-10 05:00:00|11163.5||11163.5||11163.5||11163||7
1646888700000|2022-03-10 05:05:00||11162||11162||11162||11162|0
1646889000000|2022-03-10 05:10:00|11164|11162.5|11164|11162.5|11164|11162.5|11164|11162|23
1646889600000|2022-03-10 05:20:00||11162||11162||11162.5||11162|1
1646890500000|2022-03-10 05:35:00||11162.5||11162.5||11162.5||11162.5|0
1646890800000|2022-03-10 05:40:00|11164.5|11163|11164.5|11163|11164.5|11163|11164|11163|56
1646891100000|2022-03-10 05:45:00|11164|11162.5|11164|11162|11164|11162.5|11164|11162|136
1646891400000|2022-03-10 05:50:00||11162.5||11162.5||11162.5||11162|0
1646891700000|2022-03-10 05:55:00||11162||11162.5||11162.5||11162|0
1646892000000|2022-03-10 06:00:00|11164.5|11163|11164.5|11163|11164.5|11163|11164.5|11163|13
1646893200000|2022-03-10 06:20:00|11165|11163.5|11165|11163.5|11165|11163.5|11165|11163.5|21
1646893500000|2022-03-10 06:25:00|11165.5|11164|11165.5|11164|11166|11164.5|11165.5|11163.5|38
1646893800000|2022-03-10 06:30:00|11165|11163.5|11165.5|11164|11165.5|11164|11165|11163.5|83
1646894100000|2022-03-10 06:35:00|11166|11164.5|11165.5|11164|11166.5|11164.5|11165.5|11164|29
1646894400000|2022-03-10 06:40:00|||||||||50
1646894700000|2022-03-10 06:45:00|11166|11164.5|11166.5|11165|11166.5|11165|11166|11164.5|137
1646895000000|2022-03-10 06:50:00|11167||11166.5||11167||11166.5||92
1646895300000|2022-03-10 06:55:00|||||||||51
1646895600000|2022-03-10 07:00:00|11167|11165.5|11165|11163.5|11167|11165.5|11165|11163.5|783
1646895900000|2022-03-10 07:05:00|11165.5|11164|11164.5|11163|11165.5|11164|11164.5|11163|552
1646896200000|2022-03-10 07:10:00|11165|11163.5|11165|11163.5|11165.5|11164|11165|11163.5|350
1646896500000|2022-03-10 07:15:00|11164.5|11163|11164.5|11163|11165|11163.5|11164.5|11163|104
1646896800000|2022-03-10 07:20:00|11164|11162.5|11164|11162.5|11164|11162.5|11163.5|11162|779
1646897100000|2022-03-10 07:25:00|11163.5|11162|11163.5|11162|11163.5|11162|11163.5|11161.5|655
1646897400000|2022-03-10 07:30:00|11163|11161.5|11160.5|11159|11163.5|11162|11159.5|11158|1892
1646897700000|2022-03-10 07:35:00|11160|11158.5|11159|11157.5|11160.5|11159|11158|11156.5|3273
1646898000000|2022-03-10 07:40:00|11159.5|11158|11161|11159.5|11161|11159.5|11159|11157.5|878
1646898300000|2022-03-10 07:45:00|11161.5|11160|11163.5|11162|11163.5|11162|11161.5|11160|1501
1646898600000|2022-03-10 07:50:00|11164|11162.5|11164|11162.5|11164.5|11162.5|11163|11161.5|1471
1646898900000|2022-03-10 07:55:00|11164.5|11163|11164|11162.5|11165.5|11164|11164|11162.5|1290
1646899200000|2022-03-10 08:00:00|11164.5|11163|11167|11165.5|11167|11165.5|11164.5|11163|2127
1646899500000|2022-03-10 08:05:00|11167.5|11165|11167|11165.5|11167.5|11166|11166.5|11165|1251
1646899800000|2022-03-10 08:10:00|11167.5|11166|11167.5|11166|11169|11167.5|11167|11165.5|2983
1646900100000|2022-03-10 08:15:00|11168|11166.5|11167.5|11166|11168.5|11167|11167.5|11166|894
1646900400000|2022-03-10 08:20:00|11168|11166.5|11170|11168.5|11171.5|11170|11167|11165.5|2827
1646900700000|2022-03-10 08:25:00|11170.5|11169|11168.5|11167|11171|11169.5|11168|11166.5|1984
1646901000000|2022-03-10 08:30:00|11168|11166.5|11170.5|11169|11170.5|11169|11168|11166.5|1974
1646901300000|2022-03-10 08:35:00|11170|11168.5|11170.5|11169|11170.5|11169|11169|11167.5|1628
1646901600000|2022-03-10 08:40:00|11170|11168.5|11171|11169.5|11171.5|11170|11169|11167.5|3521
1646901900000|2022-03-10 08:45:00|11170.5|11169|11171.5|11170|11171.5|11170|11169.5|11168|1399
1646902200000|2022-03-10 08:50:00|11172|11170.5|11171.5|11170|11172.5|11171|11171.5|11170|1468
1646902500000|2022-03-10 08:55:00|11172|11170.5|11174|11172.5|11174.5|11173|11170.5|11169|3416
1646902800000|2022-03-10 09:00:00|11174.5|11173|11170|11168.5|11174.5|11173|11170|11168|3698
1646903100000|2022-03-10 09:05:00|11169.5|11168|11169.5|11168|11170.5|11169|11168|11166.5|3216
1646903400000|2022-03-10 09:10:00|11169|11167.5|11169.5|11168|11170|11168.5|11167.5|11166|2144
1646903700000|2022-03-10 09:15:00|11169|11167.5|11169.5|11168|11170.5|11169|11169|11167.5|1176
1646904000000|2022-03-10 09:20:00|11169|11167.5|11169.5|11168|11169.5|11168|11167.5|11166|1547
1646904300000|2022-03-10 09:25:00|11169|11167.5|11170|11168.5|11170.5|11169|11168.5|11167|2279
1646904600000|2022-03-10 09:30:00|11170.5|11169|11170.5|11169|11171.5|11170|11170|11168.5|2297
1646904900000|2022-03-10 09:35:00|11171|11169.5|11169|11167.5|11171|11169.5|11169|11167.5|1463
1646905200000|2022-03-10 09:40:00|11168.5|11167|11170|11168.5|11170|11168.5|11168|11166.5|1774
1646905500000|2022-03-10 09:45:00|11170.5|11169|11169|11167.5|11170.5|11169|11168.5|11167|3195
1646905800000|2022-03-10 09:50:00|11168.5|11167|11172|11170.5|11173|11171.5|11167|11165.5|4036
1646906100000|2022-03-10 09:55:00|11172.5|11170|11169.5|11168|11172.5|11171|11167|11165.5|3110
1646906400000|2022-03-10 10:00:00|11170|11168.5|11169.5|11168|11171|11169.5|11168|11166.5|3241
1646906700000|2022-03-10 10:05:00|11170|11168.5|11170.5|11169|11171|11169.5|11169|11167.5|2227
1646907000000|2022-03-10 10:10:00|11170|11168.5|11168|11166.5|11170|11168.5|11166.5|11165|4839
1646907300000|2022-03-10 10:15:00|11167.5|11166|11166|11164.5|11168.5|11167|11165.5|11164|4394
1646907600000|2022-03-10 10:20:00|11166.5|11165|11165.5|11164|11167|11165.5|11165|11163.5|2695
1646907900000|2022-03-10 10:25:00|11166|11164.5|11162|11160.5|11166|11164.5|11159.5|11158|4263
1646908200000|2022-03-10 10:30:00|11162.5|11161|11163.5|11162|11164.5|11163|11162.5|11161|1434
1646908500000|2022-03-10 10:35:00|11163|11161.5|11164|11162.5|11164|11162.5|11161.5|11160|2193
1646908800000|2022-03-10 10:40:00|11163.5|11162|11162.5|11161|11164.5|11163|11162|11160.5|1399
1646909100000|2022-03-10 10:45:00|11162|11160.5|11163|11161.5|11163.5|11162|11162|11160.5|780
1646909400000|2022-03-10 10:50:00|11163.5|11162|11161|11159.5|11163.5|11162|11160.5|11159|1124
1646909700000|2022-03-10 10:55:00|11161.5|11160|11162|11160.5|11162.5|11161|11161|11159.5|922
1646910000000|2022-03-10 11:00:00|11161.5|11160|11162.5|11161|11162.5|11161|11161.5|11160|1627
1646910300000|2022-03-10 11:05:00|11162|11160.5|11163.5|11162|11163.5|11162|11161|11159.5|2419
1646910600000|2022-03-10 11:10:00|11164|11162.5|11163|11161.5|11164|11162.5|11163|11161.5|751
1646910900000|2022-03-10 11:15:00|11162.5|11161|11161|11159.5|11163|11161.5|11160.5|11159|1567
1646911200000|2022-03-10 11:20:00|11161.5|11159|11162|11160.5|11162.5|11161|11161|11159|2154
1646911500000|2022-03-10 11:25:00|11161.5|11160|11163.5|11162|11163.5|11162|11161.5|11160|2291
1646911800000|2022-03-10 11:30:00|11163|11161.5|11164|11162.5|11164.5|11163|11162.5|11161|1753
1646912100000|2022-03-10 11:35:00|11163.5|11162|11163.5|11162|11164.5|11163|11163|11161.5|1089
1646912400000|2022-03-10 11:40:00|11164|11162.5|11163|11161.5|11164.5|11163|11163|11161.5|2052
1646912700000|2022-03-10 11:45:00|11163.5|11162|11164|11162.5|11164.5|11163|11162.5|11161|1845
1646913000000|2022-03-10 11:50:00|11163.5|11162|11165.5|11164|11166|11164.5|11163.5|11162|1274
1646913300000|2022-03-10 11:55:00|11166|11164.5|11164.5|11163|11166|11164.5|11164.5|11163|1637
1646913600000|2022-03-10 12:00:00|11164|11162.5|11163|11161|11164|11162.5|11162.5|11161|932
1646913900000|2022-03-10 12:05:00|11162.5|11161.5|11162.5|11161|11164|11162.5|11162|11160.5|709
1646914200000|2022-03-10 12:10:00|11163|11161.5|11161.5|11160|11163.5|11162|11161|11159.5|1334
1646914500000|2022-03-10 12:15:00|11162|11159.5|11160.5|11159|11162.5|11160.5|11160.5|11159|945
1646914800000|2022-03-10 12:20:00|11160|11158.5|11160.5|11159|11160.5|11159|11159|11157.5|1730
1646915100000|2022-03-10 12:25:00|11161|11159.5|11161.5|11160|11161.5|11160|11160.5|11159|919
1646915400000|2022-03-10 12:30:00|11162|11160.5|11162.5|11161|11163|11161.5|11161.5|11160|1084
1646915700000|2022-03-10 12:35:00|11163|11161.5|11162.5|11161|11164.5|11162.5|11160.5|11159|2028
1646916000000|2022-03-10 12:40:00|11163|11161.5|11162|11159|11163.5|11162|11161|11159|1077
1646916300000|2022-03-10 12:45:00|11161.5|11159.5|11137|11135|11162|11160.5|11133|11131|7556
1646916600000|2022-03-10 12:50:00|11136.5|11134.5|11132.5|11131|11137|11135.5|11130|11128.5|8970
1646916900000|2022-03-10 12:55:00|11133|11130.5|11132.5|11131|11135.5|11134|11131|11129.5|4744
1646917200000|2022-03-10 13:00:00|11133|11130.5|11137|11135.5|11137.5|11135.5|11132.5|11130.5|4854
1646917500000|2022-03-10 13:05:00|11137.5|11136|11139.5|11138|11141|11139.5|11135.5|11134|4394
1646917800000|2022-03-10 13:10:00|11139|11137.5|11138|11136.5|11140.5|11139|11137|11135.5|2911
1646918100000|2022-03-10 13:15:00|11137.5|11136|11140|11138.5|11140.5|11139|11136.5|11135|5055
1646918400000|2022-03-10 13:20:00|11139.5|11137.5|11139|11137.5|11140|11138.5|11137|11135.5|3348
1646918700000|2022-03-10 13:25:00|11139.5|11138|11140.5|11139|11141.5|11139.5|11137|11135.5|2635
1646919000000|2022-03-10 13:30:00|11141|11138.5|11140|11138|11142.5|11140.5|11139|11137.5|3781
1646919300000|2022-03-10 13:35:00|11140.5|11138.5|11137.5|11136|11141.5|11139.5|11137|11135.5|3676
1646919600000|2022-03-10 13:40:00|11137|11135.5|11135.5|11134|11137|11135.5|11135|11133.5|1685
1646919900000|2022-03-10 13:45:00|11135|11133.5|11134.5|11133|11136.5|11135|11133.5|11132|2593
1646920200000|2022-03-10 13:50:00|11135|11133.5|11135|11133.5|11138.5|11137|11133.5|11132|4103
1646920500000|2022-03-10 13:55:00|11135.5|11134|11136.5|11135|11137.5|11136|11133|11131.5|3298
1646920800000|2022-03-10 14:00:00|11136|11134.5|11133.5|11132|11137.5|11136|11133.5|11132|3540
1646921100000|2022-03-10 14:05:00|11134|11132.5|11137.5|11135.5|11137.5|11135.5|11132.5|11131|3623
1646921400000|2022-03-10 14:10:00|11137|11136|11139.5|11138|11140|11138.5|11137|11135.5|6323
1646921700000|2022-03-10 14:15:00|11139|11137.5|11137|11135.5|11140|11138.5|11135|11133.5|4789
1646922000000|2022-03-10 14:20:00|11137.5|11135|11139|11137.5|11140.5|11139|11136.5|11135|2533
1646922300000|2022-03-10 14:25:00|11139.5|11138|11139.5|11138|11141.5|11140|11139|11137.5|1839
1646922600000|2022-03-10 14:30:00|11140|11138.5|11143.5|11142|11145.5|11143.5|11139.5|11138|2424
1646922900000|2022-03-10 14:35:00|11143|11141.5|11146|11144.5|11146.5|11145|11141.5|11140|2468
1646923200000|2022-03-10 14:40:00|11145|11143.5|11144|11142.5|11145|11143.5|11143.5|11142|7019
1646923500000|2022-03-10 14:45:00|11143.5|11142|11143|11141.5|11144|11142.5|11142.5|11141|3025
1646923800000|2022-03-10 14:50:00|11142.5|11141|11141|11139.5|11144|11142.5|11140|11138.5|3265
1646924100000|2022-03-10 14:55:00|11141.5|11140|11140|11138.5|11141.5|11140|11139.5|11138|4100
1646924400000|2022-03-10 15:00:00|11140.5|11139|11140|11138.5|11142|11140.5|11139.5|11138|3293
1646924700000|2022-03-10 15:05:00|11140.5|11139|11139.5|11138|11140.5|11139|11138.5|11137|1849
1646925000000|2022-03-10 15:10:00|11139|11137.5|11138|11136.5|11140|11138.5|11137.5|11136|3689
1646925300000|2022-03-10 15:15:00|11138.5|11137|11142|11140.5|11142.5|11141|11138.5|11137|2870
1646925600000|2022-03-10 15:20:00|11141.5|11140|11141|11139.5|11142|11140.5|11140|11138.5|2389
1646925900000|2022-03-10 15:25:00|11140.5|11139|11141.5|11140|11141.5|11140|11140|11138.5|6790
1646926200000|2022-03-10 15:30:00|11142|11140.5|11143|11141.5|11143.5|11142|11142|11140.5|2085
1646926500000|2022-03-10 15:35:00|11143.5|11142|11142|11140.5|11143.5|11142|11141.5|11140|3089
1646926800000|2022-03-10 15:40:00|11142.5|11141|11141|11139.5|11142.5|11141|11141|11139.5|4924
1646927100000|2022-03-10 15:45:00|11140.5|11138.5|11140.5|11139|11140.5|11139|11139|11137.5|5657
1646927400000|2022-03-10 15:50:00|11141|11139.5|11140.5|11139|11141.5|11140|11140.5|11139|2297
1646927700000|2022-03-10 15:55:00|11141|11139.5|11141|11139.5|11142|11140.5|11140.5|11139.5|2070
1646928000000|2022-03-10 16:00:00|11140.5|11139|11144.5|11143|11145|11143.5|11140.5|11139|2878
1646928300000|2022-03-10 16:05:00|11144|11142.5|11143.5|11142|11146|11144.5|11143.5|11142|3987
1646928600000|2022-03-10 16:10:00|11144|11142.5|11143|11141.5|11144|11142.5|11143|11141.5|1833
1646928900000|2022-03-10 16:15:00|11143.5|11142|11140|11138.5|11143.5|11142|11139.5|11138|3197
1646929200000|2022-03-10 16:20:00|11139.5|11138|11140|11138|11140.5|11139|11139.5|11138|1596
1646929500000|2022-03-10 16:25:00|11139.5|11138.5|11140|11138.5|11142.5|11141|11139.5|11137.5|1005
1646929800000|2022-03-10 16:30:00|11140.5|11139|11140|11138.5|11140.5|11139|11140|11138.5|940
1646930100000|2022-03-10 16:35:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|700
1646930400000|2022-03-10 16:40:00|11139.5|11138|11139.5|11138|11140|11138.5|11139.5|11138|1205
1646930700000|2022-03-10 16:45:00|11139|11137.5|11139|11137.5|11139.5|11138|11138.5|11137|1846
1646931000000|2022-03-10 16:50:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|2241
1646931300000|2022-03-10 16:55:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|460
1646931600000|2022-03-10 17:00:00|11140.5|11139|11141|11139.5|11141|11139.5|11140|11138.5|914
1646931900000|2022-03-10 17:05:00|11140.5|11139|11140.5|11139|11141.5|11140|11140.5|11139|1517
1646932200000|2022-03-10 17:10:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|489
1646932500000|2022-03-10 17:15:00|11141.5|11140|11140.5|11139|11141.5|11140|11140|11138.5|556
1646932800000|2022-03-10 17:20:00|11141|11139.5|11140|11138.5|11141|11139.5|11140|11138.5|265
1646933100000|2022-03-10 17:25:00|11141|11139.5|11139.5|11138|11141|11139.5|11139.5|11138|1577
1646933400000|2022-03-10 17:30:00|11140|11138.5|11139.5|11138|11140|11138.5|11139.5|11138|219
1646933700000|2022-03-10 17:35:00|11140|11138.5|11139.5|11138|11140|11138.5|11139.5|11138|115
1646934000000|2022-03-10 17:40:00|11140|11138.5|11140|11138.5|11140|11138.5|11139.5|11138|598
1646934300000|2022-03-10 17:45:00|||||||||145
1646934600000|2022-03-10 17:50:00|11139.5|11138|11140|11138.5|11140|11138.5|11139.5|11138|305
1646934900000|2022-03-10 17:55:00|11139.5|11138|11140.5|11139|11140.5|11139|11139.5|11138|273
1646935200000|2022-03-10 18:00:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|59
1646935500000|2022-03-10 18:05:00|11142.5|11141|11142.5|11141|11142.5|11141|11141.5|11140|267
1646935800000|2022-03-10 18:10:00|11143|11141.5|11142.5|11141|11143|11141.5|11142.5|11141|21
1646936100000|2022-03-10 18:15:00|11142|11140.5|11142|11140.5|11142|11140.5|11142|11140.5|41
1646936400000|2022-03-10 18:20:00|11142.5|11141|11141.5|11139.5|11142.5|11141|11141|11139.5|446
1646936700000|2022-03-10 18:25:00|11141|11140|11140.5|11139|11141.5|11140|11140.5|11139|118
1646937000000|2022-03-10 18:30:00|11141|11139.5|11141.5|11140|11142|11140.5|11141|11139.5|61
1646937300000|2022-03-10 18:35:00|11142|11140.5|11143|11141.5|11143|11141.5|11142|11140|27
1646937600000|2022-03-10 18:40:00|11143.5|11142|11143|11141.5|11143.5|11142|11143|11141.5|36
1646937900000|2022-03-10 18:45:00|11143.5|11142|11142.5|11141|11143.5|11142|11142.5|11141|80
1646938200000|2022-03-10 18:50:00|11143|11140.5|11143|11141.5|11143|11141.5|11142.5|11140.5|53
1646938500000|2022-03-10 18:55:00|11142.5|11141|11142|11140.5|11143|11141.5|11142|11140.5|4
1646938800000|2022-03-10 19:00:00|||||||||3
1646939100000|2022-03-10 19:05:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|32
1646939400000|2022-03-10 19:10:00|11142.5|11141|11141.5|11140|11142.5|11141|11141.5|11140|10
1646939700000|2022-03-10 19:15:00|11142.5|11141|11142|11140.5|11142.5|11141|11141.5|11140|243
1646940300000|2022-03-10 19:25:00|||||||||40
1646940600000|2022-03-10 19:30:00|11142.5||11142||11142.5||11142||15
1646940900000|2022-03-10 19:35:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|5
1646941200000|2022-03-10 19:40:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|12
1646941500000|2022-03-10 19:45:00|11142.5|11141|11142|11140.5|11142.5|11141|11142|11140.5|13
1646941800000|2022-03-10 19:50:00|11142.5|11141|11142.5|11141|11142.5|11141|11142|11140.5|5
1646942100000|2022-03-10 19:55:00|11143|11141.5|11143.5|11142|11143.5|11142|11142.5|11141.5|16
1646942400000|2022-03-10 20:00:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|25
1646942700000|2022-03-10 20:05:00|||||||||2
1646943300000|2022-03-10 20:15:00|11143.5|11142|11143.5|11142|11144|11142.5|11143.5|11142|29
1646943600000|2022-03-10 20:20:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|0
1646943900000|2022-03-10 20:25:00|||||||||1
1646944200000|2022-03-10 20:30:00|11144.5|11143|11144.5|11142.5|11144.5|11143|11144|11142.5|70
1646944500000|2022-03-10 20:35:00|11144|11143|11144.5|11143|11144.5|11143|11144|11143|15
1646944800000|2022-03-10 20:40:00|||||||||2
1646945100000|2022-03-10 20:45:00|||||||||100
1646945400000|2022-03-10 20:50:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|110
1646945700000|2022-03-10 20:55:00|11144.5|11143|11145.5|11143.5|11145.5|11144|11144|11142.5|113
1646957700000|2022-03-11 00:15:00|11144.5|11142.5|11146.5|11145|11147|11145|11144|11142|166
1646958000000|2022-03-11 00:20:00|11146|11144.5|11146|11144.5|11146|11145|11146|11144|58
1646958300000|2022-03-11 00:25:00|11146.5|11145|11148|11146.5|11148|11146.5|11146.5|11145|31
1646958600000|2022-03-11 00:30:00|11147.5|11146|11150|11148|11150|11148|11147.5|11146|13
1646958900000|2022-03-11 00:35:00|11151.5|11148.5|11149|11147.5|11154.5|11151.5|11149|11146.5|22
1646959200000|2022-03-11 00:40:00|11148.5|11147|11149|11147|11149|11147|11148.5|11146.5|2
1646959500000|2022-03-11 00:45:00|11148.5|11146.5|11147|11145|11148.5|11146.5|11147|11145|1
1646959800000|2022-03-11 00:50:00|11146.5|11144.5|11148.5|11147|11148.5|11147|11146.5|11144.5|11
1646960100000|2022-03-11 00:55:00|11149.5|11147.5|11149|11147|11149.5|11147.5|11149|11147|9
1646960400000|2022-03-11 01:00:00|11148.5|11146.5|11148|11146|11148.5|11146.5|11147|11145.5|6
1646961000000|2022-03-11 01:10:00|11147.5|11146.5|11148.5|11147|11148.5|11147|11147.5|11146|1
1646961300000|2022-03-11 01:15:00||11146.5||11147||11147||11146.5|0
1646961600000|2022-03-11 01:20:00|11149|11147.5|11148.5|11147|11149|11147.5|11148.5|11147|13
1646961900000|2022-03-11 01:25:00|11149|11147.5|11149|11147.5|11149|11147.5|11148.5|11147|69
1646962200000|2022-03-11 01:30:00|11148.5|11147|11149.5|11148|11150|11148.5|11148.5|11147|97
1646962500000|2022-03-11 01:35:00|11150|11148.5|11150.5|11149|11150.5|11149|11149.5|11148.5|98
1646962800000|2022-03-11 01:40:00|11150|11148.5|11151.5|11150|11151.5|11150|11150|11148.5|62
1646963100000|2022-03-11 01:45:00|11152|11151|11152|11150|11152.5|11151|11151.5|11150|77
1646963400000|2022-03-11 01:50:00|11151.5||11151.5||11152||11151.5||6
1646964000000|2022-03-11 02:00:00|11152|11150.5|11151.5|11150|11152|11150.5|11151.5|11150|36
1646964300000|2022-03-11 02:05:00|11152|11150.5|11152.5|11150.5|11152.5|11151|11152|11150|144
1646964600000|2022-03-11 02:10:00|11152|11151.5|11153|11151.5|11153|11151.5|11152|11151|62
1646964900000|2022-03-11 02:15:00|11153.5||11153||11153.5||11153||91
1646965200000|2022-03-11 02:20:00|||||||||4
1646965500000|2022-03-11 02:25:00|11153.5|11152|11153.5|11152|11153.5|11152|11153.5|11152|17
1646965800000|2022-03-11 02:30:00||11151.5||11151.5||11151.5||11151.5|7
1646966100000|2022-03-11 02:35:00||11152||11152||11152||11152|4
1646966400000|2022-03-11 02:40:00||11151.5||11152||11152||11151.5|15
1646966700000|2022-03-11 02:45:00||11151.5||11152||11152||11151.5|5
1646967000000|2022-03-11 02:50:00|11154|11152.5|11154|11152.5|11154|11152.5|11154|11152.5|42
1646967300000|2022-03-11 02:55:00||11152||11152.5||11152.5||11152|13
1646967600000|2022-03-11 03:00:00|||||||||41
1646967900000|2022-03-11 03:05:00|11154.5||11154.5||11154.5||11154.5||7
1646968200000|2022-03-11 03:10:00|11154||11154.5||11154.5||11154||1
1646968500000|2022-03-11 03:15:00|11154||11154.5||11154.5||11154||25
1646968800000|2022-03-11 03:20:00|11154||11154.5||11154.5||11154||1
1646969100000|2022-03-11 03:25:00|11154|11153.5|11155|11153|11155|11153.5|11154|11153|70
1646969400000|2022-03-11 03:30:00|11154.5|11153.5|11155|11153|11155|11153.5|11154.5|11153|2
1646969700000|2022-03-11 03:35:00|11154.5|11153.5|11155|11153|11155|11153.5|11154.5|11153|4
1646970000000|2022-03-11 03:40:00|11154.5|11153.5|11155|11153.5|11155|11153.5|11154.5|11153.5|19
1646970300000|2022-03-11 03:45:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|11
1646970600000|2022-03-11 03:50:00||11153||11153.5||11153.5||11153|18
1646970900000|2022-03-11 03:55:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|39
1646971200000|2022-03-11 04:00:00|11154.5|11153|11154.5|11153|11155|11153.5|11154.5|11152.5|120
1646971500000|2022-03-11 04:05:00|11154|11152.5|11154.5|11153|11154.5|11153|11154|11152.5|35
1646971800000|2022-03-11 04:10:00|||||||||3
1646972100000|2022-03-11 04:15:00|||||||||4
1646972400000|2022-03-11 04:20:00|||||||||5
1646972700000|2022-03-11 04:25:00|||||||||1
1646973000000|2022-03-11 04:30:00|11155||11154.5||11155||11154.5||3
1646973300000|2022-03-11 04:35:00|11155|11153.5|11155|11153.5|11155|11153.5|11155|11153.5|31
1646973600000|2022-03-11 04:40:00|11154.5|11153|11154.5|11153|11154.5|11153|11154|11152.5|14
1646973900000|2022-03-11 04:45:00|11155|11153.5|11155|11153.5|11155|11153.5|11155|11153.5|22
1646974200000|2022-03-11 04:50:00|11155.5||11155.5||11155.5||11155||10
1646974500000|2022-03-11 04:55:00|11155|11154|11155|11153.5|11155.5|11154|11155|11153.5|4
1646975700000|2022-03-11 05:15:00|||||||||2
1646976000000|2022-03-11 05:20:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|61
1646976300000|2022-03-11 05:25:00|||||||||1
1646976600000|2022-03-11 05:30:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11153|56
1646976900000|2022-03-11 05:35:00|11155.5|11154|11155.5|11154|11155.5|11154|11155.5|11154|13
1646977200000|2022-03-11 05:40:00|11156|11154.5|11156|11154.5|11156|11154.5|11155.5|11154|106
1646977500000|2022-03-11 05:45:00|||||||||25
1646977800000|2022-03-11 05:50:00|11153|11151.5|11153|11151.5|11155|11153|11152.5|11150.5|148
1646978100000|2022-03-11 05:55:00|11153.5|11152.5|11154|11152.5|11154|11152.5|11153.5|11151.5|65
1646978400000|2022-03-11 06:00:00|11154.5|11153|11154|11152.5|11154.5|11153|11154|11152.5|72
1646978700000|2022-03-11 06:05:00|11153.5|11152|11154|11152.5|11154|11152.5|11153.5|11152|140
1646979000000|2022-03-11 06:10:00|11154.5|11153|11155|11153.5|11155|11153.5|11154.5|11152.5|32
1646979300000|2022-03-11 06:15:00|11155.5|11154|11155|11153.5|11155.5|11154|11155|11153|103
1646979600000|2022-03-11 06:20:00|11155.5|11153|11155.5|11154|11155.5|11154|11155.5|11153|46
1646979900000|2022-03-11 06:25:00|11156|11154.5|11156|11154.5|11156|11154.5|11156|11154.5|53
1646980200000|2022-03-11 06:30:00|11155.5|11154|11155.5|11154|11155.5|11154|11155.5|11154|39
1646980500000|2022-03-11 06:35:00|11155|11153.5|11154.5|11153|11155.5|11153.5|11154|11152.5|112
1646980800000|2022-03-11 06:40:00|11154|11152.5|11154.5|11153|11154.5|11153|11154|11152.5|71
1646981100000|2022-03-11 06:45:00|11154|11152.5|11154|11152|11154|11152.5|11153.5|11152|7
1646981400000|2022-03-11 06:50:00|11153.5|11152.5|11152|11150.5|11153.5|11152.5|11152|11150.5|220
1646981700000|2022-03-11 06:55:00|11152.5|11150|11149|11147.5|11152.5|11150.5|11149|11147.5|116
1646982000000|2022-03-11 07:00:00|11148.5|11147|11149.5|11147.5|11151.5|11150|11147.5|11146|1935
1646982300000|2022-03-11 07:05:00|11150|11148|11149.5|11148|11150.5|11148.5|11148.5|11147|661
1646982600000|2022-03-11 07:10:00|11149|11147.5|11148.5|11147|11149|11147.5|11148|11146.5|787
1646982900000|2022-03-11 07:15:00|11149|11147.5|11149.5|11148|11150.5|11149|11149|11147|1438
1646983200000|2022-03-11 07:20:00|11150|11148.5|11149|11147.5|11150|11148.5|11147.5|11146|2418
1646983500000|2022-03-11 07:25:00|11148.5|11147|11148|11146.5|11149|11147.5|11147.5|11146|1381
1646983800000|2022-03-11 07:30:00|11148.5|11147|11148|11146.5|11149|11147.5|11147.5|11146|922
1646984100000|2022-03-11 07:35:00|11148.5|11147|11148.5|11147|11148.5|11147|11148|11146.5|772
1646984400000|2022-03-11 07:40:00|11149|11147.5|11149|11147.5|11149.5|11148|11148.5|11146.5|923
1646984700000|2022-03-11 07:45:00|11148.5|11147|11148.5|11147|11149|11147.5|11148|11146.5|735
1646985000000|2022-03-11 07:50:00|11148|11146.5|11147.5|11146|11148|11146.5|11147.5|11146|739
1646985300000|2022-03-11 07:55:00|11147|11145.5|11147|11145.5|11147.5|11146|11146.5|11145|843
1646985600000|2022-03-11 08:00:00|11146.5|11145|11147|11145.5|11147|11145.5|11146.5|11145|1721
1646985900000|2022-03-11 08:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|2636
1646986200000|2022-03-11 08:10:00|11146|11144.5|11145.5|11143.5|11146.5|11145|11145|11143.5|2667
1646986500000|2022-03-11 08:15:00|11145|11144|11146.5|11145|11147|11145.5|11145|11143.5|6566
1646986800000|2022-03-11 08:20:00|11147|11145.5|11144.5|11143|11147|11145.5|11144.5|11143|2029
1646987100000|2022-03-11 08:25:00|11144|11142.5|11145|11143.5|11146.5|11145|11144|11142.5|2207
1646987400000|2022-03-11 08:30:00|11144.5|11143|11145|11143.5|11145.5|11144|11144|11142.5|608
1646987700000|2022-03-11 08:35:00|11145.5|11144|11147|11145.5|11147.5|11146|11145.5|11144|1358
1646988000000|2022-03-11 08:40:00|11146.5|11145|11149|11147.5|11149|11147.5|11146.5|11145|6981
1646988300000|2022-03-11 08:45:00|11148.5|11147|11147.5|11146|11149|11147.5|11147.5|11146|2406
1646988600000|2022-03-11 08:50:00|11147|11145.5|11146|11144.5|11147|11146|11145.5|11144|2097
1646988900000|2022-03-11 08:55:00|11145.5|11144|11145|11143.5|11146.5|11145|11144.5|11143|1615
1646989200000|2022-03-11 09:00:00|11145.5|11144|11145.5|11144|11146|11144.5|11145|11143.5|3288
1646989500000|2022-03-11 09:05:00|11145|11143.5|11144|11142.5|11145|11143.5|11143|11141.5|1846
1646989800000|2022-03-11 09:10:00|11143.5|11142|11144|11142.5|11145|11143.5|11143|11141.5|1988
1646990100000|2022-03-11 09:15:00|11144.5|11143|11144.5|11143|11144.5|11143|11143.5|11142|1809
1646990400000|2022-03-11 09:20:00|11145|11143.5|11144|11142.5|11145|11143.5|11143|11141.5|2008
1646990700000|2022-03-11 09:25:00|11143.5|11142|11144|11142.5|11144.5|11143|11143|11141.5|1672
1646991000000|2022-03-11 09:30:00|11145|11143.5|11146.5|11145|11147|11145.5|11145|11143.5|3700
1646991300000|2022-03-11 09:35:00|11146|11144.5|11146.5|11145|11146.5|11145|11146|11144.5|3686
1646991600000|2022-03-11 09:40:00|11146|11144.5|11147.5|11146|11147.5|11146|11146|11144.5|929
1646991900000|2022-03-11 09:45:00|11147|11145.5|11146|11144.5|11147|11145.5|11146|11144.5|1699
1646992200000|2022-03-11 09:50:00|11146.5|11145|11146|11144.5|11146.5|11145|11145.5|11143.5|1398
1646992500000|2022-03-11 09:55:00|11145.5|11144|11145.5|11144|11146|11144.5|11145|11143.5|918
1646992800000|2022-03-11 10:00:00|11146|11144.5|11146|11144.5|11146|11144.5|11145.5|11144|1572
1646993100000|2022-03-11 10:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|1455
1646993400000|2022-03-11 10:10:00|11147|11145.5|11145|11143.5|11147|11145.5|11145|11143.5|1814
1646993700000|2022-03-11 10:15:00|11145.5|11144|11143.5|11142|11145.5|11144|11143.5|11142|3585
1646994000000|2022-03-11 10:20:00|11143|11141.5|11143|11141.5|11143.5|11142|11142.5|11141|1791
1646994300000|2022-03-11 10:25:00|11142.5|11141|11142|11140.5|11143.5|11142|11142|11140.5|1781
1646994600000|2022-03-11 10:30:00|11141.5|11140|11143.5|11142|11144|11142.5|11141.5|11140|2451
1646994900000|2022-03-11 10:35:00|11144|11142.5|11144.5|11143|11144.5|11143|11143.5|11142|1595
1646995200000|2022-03-11 10:40:00|11145|11143.5|11144.5|11143|11145|11143.5|11144|11142.5|2752
1646995500000|2022-03-11 10:45:00|11144|11142.5|11143|11141.5|11144.5|11143|11143|11141.5|1664
1646995800000|2022-03-11 10:50:00|11142.5|11141|11142.5|11141|11143|11141.5|11141.5|11140|951
1646996100000|2022-03-11 10:55:00|11143|11141.5|11142|11140.5|11143.5|11142|11142|11140.5|1774
1646996400000|2022-03-11 11:00:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|1974
1646996700000|2022-03-11 11:05:00|11140.5|11139|11139.5|11138|11141|11139.5|11139.5|11138|1828
1646997000000|2022-03-11 11:10:00|11139|11137.5|11138|11136.5|11139|11138|11137|11135.5|2461
1646997300000|2022-03-11 11:15:00|11138.5|11137|11137.5|11136|11139|11137.5|11137.5|11136|1709
1646997600000|2022-03-11 11:20:00|11138|11136.5|11132|11130.5|11138|11136.5|11131|11129.5|4286
1646997900000|2022-03-11 11:25:00|11132.5|11131|11132|11130.5|11134.5|11133|11129.5|11128|3461
1646998200000|2022-03-11 11:30:00|11132.5|11131|11132.5|11131|11134.5|11133|11131.5|11130|3076
1646998500000|2022-03-11 11:35:00|11132|11130.5|11134.5|11133|11135|11133.5|11132|11130.5|2286
1646998800000|2022-03-11 11:40:00|11134|11132.5|11135.5|11134|11135.5|11134|11133|11131.5|3588
1646999100000|2022-03-11 11:45:00|11135|11133.5|11136.5|11135|11137.5|11136|11135|11133.5|2549
1646999400000|2022-03-11 11:50:00|11137|11135.5|11138|11136.5|11138.5|11137|11136.5|11135|1901
1646999700000|2022-03-11 11:55:00|11137.5|11136|11137.5|11136|11138|11136.5|11137.5|11136|1103
1647000000000|2022-03-11 12:00:00|11138|11136.5|11136.5|11135|11138|11136.5|11136.5|11135|867
1647000300000|2022-03-11 12:05:00|11137|11135.5|11134.5|11132.5|11137|11135.5|11134|11132.5|1392
1647000600000|2022-03-11 12:10:00|11134|11133|11133|11131.5|11135|11133.5|11133|11131.5|1702
1647000900000|2022-03-11 12:15:00|11132.5|11131|11133.5|11132|11133.5|11132|11132|11130.5|2734
1647001200000|2022-03-11 12:20:00|11133|11131.5|11133|11131.5|11133.5|11132|11132|11130.5|1703
1647001500000|2022-03-11 12:25:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|1216
1647001800000|2022-03-11 12:30:00|11133.5|11132|11134.5|11133|11135|11133.5|11133.5|11132|3415
1647002100000|2022-03-11 12:35:00|11134|11132.5|11135|11133.5|11136|11134.5|11134|11132.5|2336
1647002400000|2022-03-11 12:40:00|11135.5|11134|11134|11132.5|11136|11134|11134|11132.5|2208
1647002700000|2022-03-11 12:45:00|11133.5|11132|11134|11132.5|11134|11132.5|11133|11131.5|855
1647003000000|2022-03-11 12:50:00|11134.5|11133|11135|11133.5|11136.5|11135|11134.5|11132.5|811
1647003300000|2022-03-11 12:55:00|11135.5|11134|11135|11133.5|11136.5|11135|11134.5|11133|2001
1647003600000|2022-03-11 13:00:00|11134.5|11133|11135.5|11134|11135.5|11134|11134|11132.5|1045
1647003900000|2022-03-11 13:05:00|11136|11134.5|11136|11134.5|11136.5|11135|11136|11134.5|833
1647004200000|2022-03-11 13:10:00|11135.5|11134|11135|11133|11136.5|11135|11134.5|11133|2149
1647004500000|2022-03-11 13:15:00|11134.5|11133.5|11135.5|11134|11136|11134|11134.5|11133|2517
1647004800000|2022-03-11 13:20:00|11136|11134.5|11135.5|11134|11136.5|11135|11135|11133.5|1682
1647005100000|2022-03-11 13:25:00|11136|11134.5|11135|11133.5|11136|11134.5|11134.5|11133|2076
1647005400000|2022-03-11 13:30:00|11134.5|11133|11135|11133.5|11135.5|11134|11134.5|11133|1425
1647005700000|2022-03-11 13:35:00|11134.5|11133|11135|11133.5|11135.5|11134|11133|11131.5|1718
1647006000000|2022-03-11 13:40:00|11134.5|11133|11134.5|11133|11135.5|11134|11134|11132.5|2707
1647006300000|2022-03-11 13:45:00|11135|11133.5|11135.5|11134|11135.5|11134|11134.5|11133|1982
1647006600000|2022-03-11 13:50:00|11136|11134.5|11136.5|11135|11137|11135.5|11135|11133.5|10480
1647006900000|2022-03-11 13:55:00|11137|11135.5|11135.5|11134|11137.5|11136|11135.5|11133.5|2747
1647007200000|2022-03-11 14:00:00|11136|11134.5|11135|11133.5|11136|11134.5|11134.5|11133|1099
1647007500000|2022-03-11 14:05:00|11134.5|11133|11134.5|11133|11135.5|11134|11134.5|11133|6512
1647007800000|2022-03-11 14:10:00|11135|11133.5|11134.5|11133|11135|11133.5|11133.5|11132|4156
1647008100000|2022-03-11 14:15:00|11135|11133.5|11135|11133.5|11136|11134.5|11135|11133.5|1685
1647008400000|2022-03-11 14:20:00|11135.5|11134|11136.5|11135|11137|11135.5|11134|11132.5|3165
1647008700000|2022-03-11 14:25:00|11137|11135.5|11137|11135.5|11138.5|11137|11136.5|11135|1449
1647009000000|2022-03-11 14:30:00|11136.5|11135|11138.5|11137|11139.5|11138|11136.5|11135|2201
1647009300000|2022-03-11 14:35:00|11139|11137.5|11144.5|11143|11145|11143.5|11139|11137.5|4203
1647009600000|2022-03-11 14:40:00|11144|11142.5|11140.5|11139|11144.5|11143|11139|11137.5|3989
1647009900000|2022-03-11 14:45:00|11141|11139.5|11139.5|11138|11141|11139.5|11139|11137.5|1992
1647010200000|2022-03-11 14:50:00|11140|11138.5|11139|11137.5|11140|11138.5|11137.5|11136|2523
1647010500000|2022-03-11 14:55:00|11139.5|11138|11141|11139|11141.5|11140|11138.5|11137|1303
1647010800000|2022-03-11 15:00:00|11140.5|11139.5|11141|11139|11142.5|11141|11140|11138.5|2623
1647011100000|2022-03-11 15:05:00|11140.5|11139.5|11142.5|11141|11142.5|11141|11140|11138.5|620
1647011400000|2022-03-11 15:10:00|11142|11140.5|11143|11141.5|11143.5|11142|11140.5|11139|3552
1647011700000|2022-03-11 15:15:00|11143.5|11142|11143.5|11142|11144|11142.5|11142|11140.5|2143
1647012000000|2022-03-11 15:20:00|11143|11141.5|11143.5|11142|11144|11142.5|11142.5|11141|3249
1647012300000|2022-03-11 15:25:00|11143|11141.5|11143|11141.5|11143.5|11142|11142.5|11141|762
1647012600000|2022-03-11 15:30:00|11142.5|11141|11143|11141.5|11143.5|11142|11142|11140.5|1529
1647012900000|2022-03-11 15:35:00|11142.5|11141|11143|11141.5|11143|11141.5|11141.5|11140|3696
1647013200000|2022-03-11 15:40:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|2052
1647013500000|2022-03-11 15:45:00|11140.5|11139|11140.5|11139|11141|11139.5|11140.5|11139|433
1647013800000|2022-03-11 15:50:00|11140|11138.5|11139|11137.5|11140.5|11139|11139|11137.5|2966
1647014100000|2022-03-11 15:55:00|11138.5|11137|11138.5|11137|11139|11137.5|11138|11136.5|6183
1647014400000|2022-03-11 16:00:00|11139|11137.5|11139.5|11138|11140.5|11139|11139|11137.5|2097
1647014700000|2022-03-11 16:05:00|11140|11138.5|11139.5|11138|11141|11139.5|11139|11137.5|470
1647015000000|2022-03-11 16:10:00|11140|11138.5|11139|11137.5|11141|11139.5|11139|11137.5|1441
1647015300000|2022-03-11 16:15:00|11139.5|11138|11140.5|11139|11141|11139.5|11139|11137.5|2165
1647015600000|2022-03-11 16:20:00|11140|11138.5|11140.5|11139|11141|11139.5|11140|11138.5|2030
1647015900000|2022-03-11 16:25:00|11141|11139.5|11142|11140.5|11142.5|11141|11140.5|11139|961
1647016200000|2022-03-11 16:30:00|11141.5|11140|11143|11141.5|11143.5|11142|11141.5|11140|1632
1647016500000|2022-03-11 16:35:00|11143.5|11142|11143.5|11142|11143.5|11142|11143|11141.5|1870
1647016800000|2022-03-11 16:40:00|11143|11141.5|11144.5|11143|11145.5|11144|11142.5|11141|1550
1647017100000|2022-03-11 16:45:00|11145|11144|11143|11141.5|11145.5|11144|11142|11140.5|1278
1647017400000|2022-03-11 16:50:00|11142.5|11141|11144|11142.5|11144.5|11143|11142.5|11141|387
1647017700000|2022-03-11 16:55:00|11144.5|11143|11145|11143.5|11145.5|11143.5|11144|11142.5|361
1647018000000|2022-03-11 17:00:00|11144.5|11143|11145.5|11144|11146.5|11145|11144.5|11143|741
1647018300000|2022-03-11 17:05:00|11146|11144.5|11147|11145.5|11147|11145.5|11146|11144.5|733
1647018600000|2022-03-11 17:10:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|113
1647018900000|2022-03-11 17:15:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|339
1647019200000|2022-03-11 17:20:00|11147|11145.5|11147|11145.5|11147.5|11146|11146.5|11145|486
1647019500000|2022-03-11 17:25:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|511
1647019800000|2022-03-11 17:30:00|11147.5|11146|11147.5|11146|11147.5|11146|11147|11145.5|389
1647020100000|2022-03-11 17:35:00||11145.5||11146||11146||11145.5|344
1647020400000|2022-03-11 17:40:00|11147|11145.5|11147|11145.5|11147.5|11146|11147|11145.5|461
1647020700000|2022-03-11 17:45:00|11146.5|11145|11146.5|11145|11147.5|11146|11146.5|11145|517
1647021000000|2022-03-11 17:50:00|11147|11145.5|11147|11145.5|11147|11145.5|11146.5|11145|196
1647021300000|2022-03-11 17:55:00|11146.5|11145|11146|11144.5|11146.5|11145|11146|11144.5|238
1647021600000|2022-03-11 18:00:00||11144||11144.5||11144.5||11144|48
1647021900000|2022-03-11 18:05:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|47
1647022200000|2022-03-11 18:10:00|11144.5|11143|11145|11143.5|11145|11143.5|11144.5|11143|117
1647022500000|2022-03-11 18:15:00|11145.5|11144|11145.5|11144|11145.5|11144|11145|11143.5|21
1647022800000|2022-03-11 18:20:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|12
1647023100000|2022-03-11 18:25:00|||||||||8
1647023400000|2022-03-11 18:30:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|15
1647024000000|2022-03-11 18:40:00|11145|11143.5|11145|11143.5|11145|11143.5|11144.5|11143|23
1647024300000|2022-03-11 18:45:00|||||||||3
1647024600000|2022-03-11 18:50:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|55
1647024900000|2022-03-11 18:55:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|53
1647025200000|2022-03-11 19:00:00|||||||||16
1647025500000|2022-03-11 19:05:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|121
1647025800000|2022-03-11 19:10:00|||||||||9
1647026100000|2022-03-11 19:15:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|43
1647027300000|2022-03-11 19:35:00|||||||||43
1647027600000|2022-03-11 19:40:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|50
1647027900000|2022-03-11 19:45:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|31
1647028200000|2022-03-11 19:50:00|11144.5||11144||11144.5||11144||26
1647028500000|2022-03-11 19:55:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|8
1647028800000|2022-03-11 20:00:00|||||||||8
1647029100000|2022-03-11 20:05:00|||||||||1
1647029400000|2022-03-11 20:10:00|||||||||3
1647029700000|2022-03-11 20:15:00|||||||||2
1647030000000|2022-03-11 20:20:00|||||||||118
1647030300000|2022-03-11 20:25:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|41
1647030600000|2022-03-11 20:30:00|11143.5|11142|11144|11142.5|11144|11142.5|11143.5|11142|56
1647030900000|2022-03-11 20:35:00|11143.5|11142|11143.5|11142|11143.5|11142|11143.5|11142|4
1647031200000|2022-03-11 20:40:00|11144|11142.5|11144|11142.5|11144|11142.5|11144|11142.5|36
1647031500000|2022-03-11 20:45:00|||||||||20
1647031800000|2022-03-11 20:50:00|11143.5|11142|11144|11142.5|11144|11142.5|11143.5|11142|104
1647032100000|2022-03-11 20:55:00|11144.5|11143|11145|11143|11145|11143.5|11144.5|11143|162
1647216900000|2022-03-14 00:15:00|11138.5|11137.5|11136.5|11134.5|11139|11137.5|11130.5|11128.5|105
1647217200000|2022-03-14 00:20:00|11138|11135|11136|11133.5|11138|11136|11136|11133.5|20
1647217500000|2022-03-14 00:25:00|11135.5|11134|11135|11133|11135.5|11134|11134.5|11133|4
1647217800000|2022-03-14 00:30:00|11135.5|11133.5|11134.5|11131.5|11135.5|11133.5|11134|11131.5|15
1647218100000|2022-03-14 00:35:00|11134|11132|11133.5|11131.5|11134.5|11132|11133.5|11131.5|40
1647218400000|2022-03-14 00:40:00|11134|11132|11134|11131.5|11134|11132|11133.5|11131.5|19
1647218700000|2022-03-14 00:45:00|11133.5|11132|11133.5|11131.5|11134|11132|11133.5|11131.5|39
1647219300000|2022-03-14 00:55:00||11132||11131.5||11132||11131.5|4
1647219600000|2022-03-14 01:00:00|11133|11132|11134.5|11133|11135|11133.5|11133|11131.5|91
1647219900000|2022-03-14 01:05:00|11135|11133.5|11135.5|11133.5|11135.5|11133.5|11134.5|11133.5|0
1647220200000|2022-03-14 01:10:00|11135|11134|11136|11133.5|11136|11134.5|11135|11133.5|10
1647220500000|2022-03-14 01:15:00|11135.5|11134|11137.5|11135.5|11137.5|11136|11135.5|11134|13
1647220800000|2022-03-14 01:20:00|11138|11136|11139.5|11138|11140|11138.5|11138|11136|110
1647221100000|2022-03-14 01:25:00|11140|11138.5|11139.5|11138|11140.5|11138.5|11139.5|11137.5|24
1647221400000|2022-03-14 01:30:00|11140|11137.5|11139.5|11138|11140.5|11138|11139|11137|2
1647221700000|2022-03-14 01:35:00|11139|11137.5|11139|11137|11139.5|11137.5|11138.5|11137|21
1647222000000|2022-03-14 01:40:00|11138.5|11137.5|11139|11137|11139|11137.5|11138.5|11137|0
1647222300000|2022-03-14 01:45:00|11138.5|11136.5|11138.5|11137|11139|11137|11138.5|11136.5|0
1647222600000|2022-03-14 01:50:00|11139|11136.5|11138.5|11136.5|11139|11137|11138.5|11136.5|0
1647222900000|2022-03-14 01:55:00|11138|11136|11138|11136|11138.5|11136.5|11137.5|11136|0
1647223200000|2022-03-14 02:00:00|11137.5|11135.5|11138|11136|11138.5|11136|11137|11135.5|18
1647223500000|2022-03-14 02:05:00|11137.5|11136.5|11138|11136|11138.5|11137|11137.5|11136|19
1647223800000|2022-03-14 02:10:00|11137.5|11136.5|11138|11136|11138|11136.5|11137.5|11136|0
1647224100000|2022-03-14 02:15:00|11137.5|11136.5|11138|11136|11138|11136.5|11137.5|11136|0
1647224400000|2022-03-14 02:20:00|11137.5||11137.5||11138||11137.5||0
1647224700000|2022-03-14 02:25:00|11138||11138||11138||11138||0
1647225000000|2022-03-14 02:30:00||11136.5||11136.5||11136.5||11136|16
1647225300000|2022-03-14 02:35:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|3
1647225600000|2022-03-14 02:40:00|11138|11136.5|11138.5|11136.5|11138.5|11136.5|11138|11136.5|2
1647225900000|2022-03-14 02:45:00|11139|11137|11139|11137|11139|11137|11138.5|11137|2
1647226200000|2022-03-14 02:50:00|11138.5|11136.5|11138.5|11136.5|11138.5|11136.5|11138.5|11136.5|2
1647226500000|2022-03-14 02:55:00|11138||11138.5||11138.5||11138||0
1647226800000|2022-03-14 03:00:00|11138||11138||11138||11138||0
1647227100000|2022-03-14 03:05:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|2
1647227400000|2022-03-14 03:10:00|11138.5||11138||11138.5||11138||0
1647228000000|2022-03-14 03:20:00|11137.5|11136|11137.5|11136|11138|11136|11137.5|11136|10
1647228600000|2022-03-14 03:30:00|11138||11138||11138||11137.5||74
1647228900000|2022-03-14 03:35:00||11136.5||11136||11136.5||11136|0
1647229200000|2022-03-14 03:40:00||11136.5||11136.5||11136.5||11136.5|2
1647231000000|2022-03-14 04:10:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|52
1647231300000|2022-03-14 04:15:00|||||||||13
1647232200000|2022-03-14 04:30:00|||||||||35
1647232800000|2022-03-14 04:40:00|||||||||29
1647233100000|2022-03-14 04:45:00|||||||||7
1647233400000|2022-03-14 04:50:00|||||||||6
1647233700000|2022-03-14 04:55:00|||||||||34
1647234600000|2022-03-14 05:10:00||11136||11136.5||11136.5||11136|44
1647234900000|2022-03-14 05:15:00|||||||||39
1647236700000|2022-03-14 05:45:00|||||||||39
1647237000000|2022-03-14 05:50:00|||||||||13
1647237300000|2022-03-14 05:55:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|91
1647237600000|2022-03-14 06:00:00|11138.5|11137|11138|11136.5|11139|11137|11138|11136.5|291
1647237900000|2022-03-14 06:05:00|11138.5|11137|11138|11136.5|11138.5|11137|11138|11136.5|0
1647239400000|2022-03-14 06:30:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|4
1647239700000|2022-03-14 06:35:00|11138|11136.5|11138|11136.5|11138.5|11136.5|11138|11136.5|33
1647240000000|2022-03-14 06:40:00|11138.5||11138.5||11138.5||11138.5||1
1647240300000|2022-03-14 06:45:00|11139|11137|11140|11138.5|11140.5|11139|11139|11136.5|278
1647240600000|2022-03-14 06:50:00|11140.5|11138|11140.5|11138.5|11140.5|11139|11139.5|11138|171
1647240900000|2022-03-14 06:55:00|11140|11139|11139|11137.5|11140.5|11139|11139|11137.5|126
1647241200000|2022-03-14 07:00:00|11139.5|11137|11139.5|11138|11139.5|11138|11138.5|11137|1073
1647241500000|2022-03-14 07:05:00|11139|11137.5|11141.5|11140|11142|11140.5|11138.5|11137|1165
1647241800000|2022-03-14 07:10:00|11142|11140.5|11141.5|11140|11142.5|11141|11141|11139.5|1022
1647242100000|2022-03-14 07:15:00|11141|11139.5|11141.5|11140|11142.5|11141|11141|11139.5|1011
1647242400000|2022-03-14 07:20:00|11142|11140.5|11140|11138|11142|11140.5|11139|11137.5|959
1647242700000|2022-03-14 07:25:00|11139.5|11138.5|11137.5|11136|11139.5|11138.5|11137.5|11136|618
1647243000000|2022-03-14 07:30:00|11138|11136.5|11138|11136|11139|11137.5|11137.5|11136|1287
1647243300000|2022-03-14 07:35:00|11137.5|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|973
1647243600000|2022-03-14 07:40:00|11138.5|11137|11137.5|11136|11139|11137.5|11137.5|11136|993
1647243900000|2022-03-14 07:45:00|11138|11136.5|11137|11135.5|11138|11136.5|11136.5|11135|659
1647244200000|2022-03-14 07:50:00|11136.5|11135|11137.5|11136|11137.5|11136|11136.5|11135|495
1647244500000|2022-03-14 07:55:00|11137|11135.5|11134|11132.5|11137|11135.5|11134|11132.5|1412
1647244800000|2022-03-14 08:00:00|11134.5|11133|11133.5|11132|11135|11133.5|11133|11131.5|2418
1647245100000|2022-03-14 08:05:00|11134|11132.5|11133|11131.5|11134.5|11133|11130.5|11129|4455
1647245400000|2022-03-14 08:10:00|11132.5|11131|11134|11132.5|11135.5|11133.5|11131|11129.5|4988
1647245700000|2022-03-14 08:15:00|11134.5|11132|11132|11130.5|11134.5|11133|11132|11130.5|1216
1647246000000|2022-03-14 08:20:00|11132.5|11131|11134|11132.5|11134.5|11133|11132|11130.5|1294
1647246300000|2022-03-14 08:25:00|11134.5|11133|11134.5|11133|11134.5|11133|11133|11131.5|841
1647246600000|2022-03-14 08:30:00|11134|11132.5|11135|11133.5|11135.5|11134|11134|11132.5|1249
1647246900000|2022-03-14 08:35:00|11134.5|11133|11136|11134.5|11136.5|11135|11134.5|11133|696
1647247200000|2022-03-14 08:40:00|11136.5|11135|11135.5|11134|11137.5|11136|11135|11133.5|1541
1647247500000|2022-03-14 08:45:00|11135|11133.5|11134|11132.5|11136|11134.5|11134|11132.5|1261
1647247800000|2022-03-14 08:50:00|11133.5|11132|11133|11131.5|11135.5|11134|11133|11131.5|1410
1647248100000|2022-03-14 08:55:00|11133.5|11132|11133.5|11132|11133.5|11132|11131.5|11130|2493
1647248400000|2022-03-14 09:00:00|11133|11131.5|11131|11129.5|11133|11132|11131|11129.5|1981
1647248700000|2022-03-14 09:05:00|11131.5|11130|11129|11127.5|11132.5|11131|11128|11126.5|2037
1647249000000|2022-03-14 09:10:00|11129.5|11127|11128.5|11127|11130|11128.5|11128|11126.5|2060
1647249300000|2022-03-14 09:15:00|11129|11127.5|11126.5|11125|11129|11127.5|11125.5|11124|4945
1647249600000|2022-03-14 09:20:00|11127|11125.5|11129.5|11128|11129.5|11128|11126|11124.5|4240
1647249900000|2022-03-14 09:25:00|11129|11127.5|11130|11128.5|11130.5|11129|11128.5|11127|6076
1647250200000|2022-03-14 09:30:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|1383
1647250500000|2022-03-14 09:35:00|11130.5|11129|11129.5|11128|11132|11130.5|11129.5|11128|2047
1647250800000|2022-03-14 09:40:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11127.5|2293
1647251100000|2022-03-14 09:45:00|11129|11127.5|11130|11128.5|11130|11128.5|11128.5|11127|1215
1647251400000|2022-03-14 09:50:00|11130.5|11129|11130|11128.5|11130.5|11129|11129|11127.5|1239
1647251700000|2022-03-14 09:55:00|11129.5|11128|11128.5|11127|11130|11128.5|11128|11126.5|1668
1647252000000|2022-03-14 10:00:00|11129|11127.5|11129|11127.5|11130|11128.5|11128.5|11127|1737
1647252300000|2022-03-14 10:05:00|11128.5|11127|11127.5|11126|11130|11128.5|11127|11125.5|2155
1647252600000|2022-03-14 10:10:00|11128.5|11127|11128.5|11127|11129.5|11128|11128|11126.5|1289
1647252900000|2022-03-14 10:15:00|11129|11127.5|11129|11127.5|11129.5|11128|11128|11126.5|955
1647253200000|2022-03-14 10:20:00|11128.5|11127|11128|11126.5|11129|11127.5|11127.5|11126|1374
1647253500000|2022-03-14 10:25:00|11127.5|11126|11127.5|11126|11128|11126.5|11126.5|11125|2740
1647253800000|2022-03-14 10:30:00|11128|11126.5|11129.5|11128|11129.5|11128|11127.5|11126|673
1647254100000|2022-03-14 10:35:00|11129|11127.5|11131|11129.5|11131|11129.5|11129|11127.5|1087
1647254400000|2022-03-14 10:40:00|11131.5|11130|11130.5|11129|11131.5|11130|11130.5|11129|1711
1647254700000|2022-03-14 10:45:00|11130|11128.5|11131.5|11130|11132|11130.5|11130|11128.5|1359
1647255000000|2022-03-14 10:50:00|11132|11130.5|11132.5|11131|11133|11131.5|11131.5|11130|1152
1647255300000|2022-03-14 10:55:00|11132|11130.5|11134|11132|11134.5|11133|11132|11130.5|2131
1647255600000|2022-03-14 11:00:00|11133.5|11131.5|11134.5|11133|11135|11133.5|11132.5|11131|1284
1647255900000|2022-03-14 11:05:00|11134|11132.5|11134|11132.5|11135|11133|11133.5|11132|463
1647256200000|2022-03-14 11:10:00|11133.5|11132|11133.5|11132|11134.5|11133|11133.5|11132|2334
1647256500000|2022-03-14 11:15:00|11134|11132.5|11133|11131.5|11134|11132.5|11132.5|11131|1663
1647256800000|2022-03-14 11:20:00|11133.5|11132|11133.5|11132|11134|11132.5|11133|11131.5|1318
1647257100000|2022-03-14 11:25:00|11134|11132.5|11135|11133.5|11135|11133.5|11133.5|11132|841
1647257400000|2022-03-14 11:30:00|11134.5|11133|11134|11132.5|11135.5|11134|11133.5|11132|900
1647257700000|2022-03-14 11:35:00|11133.5|11132|11133.5|11132|11134|11132.5|11133|11131.5|591
1647258000000|2022-03-14 11:40:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|247
1647258300000|2022-03-14 11:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|769
1647258600000|2022-03-14 11:50:00|11133|11131.5|11133.5|11132|11133.5|11132|11132.5|11131|1591
1647258900000|2022-03-14 11:55:00|11133|11131.5|11133|11131.5|11134|11132.5|11132.5|11131|1284
1647259200000|2022-03-14 12:00:00|11133.5|11132|11135.5|11134|11136|11134.5|11133|11132|1078
1647259500000|2022-03-14 12:05:00|11135|11133.5|11134|11132.5|11135|11133.5|11133.5|11132|255
1647259800000|2022-03-14 12:10:00|11134.5|11133|11134|11132.5|11135|11133.5|11134|11132.5|1169
1647260100000|2022-03-14 12:15:00|11133.5|11132|11132.5|11131|11134|11132.5|11132|11130.5|1228
1647260400000|2022-03-14 12:20:00|11132|11130.5|11134|11132.5|11134|11132.5|11131.5|11130|1703
1647260700000|2022-03-14 12:25:00|11133.5|11132|11132.5|11131|11134|11132.5|11132.5|11131|394
1647261000000|2022-03-14 12:30:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130.5|791
1647261300000|2022-03-14 12:35:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11131|676
1647261600000|2022-03-14 12:40:00|11132.5|11131|11131.5|11130|11132.5|11131|11131.5|11130|358
1647261900000|2022-03-14 12:45:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|281
1647262200000|2022-03-14 12:50:00|11132.5|11131|11132.5|11131|11133|11131.5|11131.5|11130|444
1647262500000|2022-03-14 12:55:00|11133|11131.5|11132.5|11131|11133.5|11132|11132|11130.5|1425
1647262800000|2022-03-14 13:00:00|11133|11131.5|11132|11130.5|11133|11131.5|11131.5|11130|516
1647263100000|2022-03-14 13:05:00|11131.5|11130|11130.5|11129|11132|11130.5|11130.5|11129|921
1647263400000|2022-03-14 13:10:00|11130|11128.5|11130|11128|11130.5|11129|11129.5|11128|756
1647263700000|2022-03-14 13:15:00|11129.5|11128.5|11130|11128.5|11130|11128.5|11129|11127.5|1041
1647264000000|2022-03-14 13:20:00|11129.5|11128|11129|11127.5|11130|11128.5|11129|11127.5|1647
1647264300000|2022-03-14 13:25:00|11128.5|11127|11129|11127.5|11129.5|11128|11128.5|11127|1492
1647264600000|2022-03-14 13:30:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|1900
1647264900000|2022-03-14 13:35:00|11130|11128.5|11130|11128.5|11131.5|11130|11129.5|11128|1961
1647265200000|2022-03-14 13:40:00|11130.5|11129|11129|11127.5|11130.5|11129|11128.5|11127|894
1647265500000|2022-03-14 13:45:00|11128.5|11127|11131.5|11129.5|11131.5|11129.5|11128.5|11127|1063
1647265800000|2022-03-14 13:50:00|11131|11129|11130.5|11129|11131.5|11130|11130|11128.5|1090
1647266100000|2022-03-14 13:55:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11128.5|1865
1647266400000|2022-03-14 14:00:00|11131|11129.5|11130.5|11129|11131|11129.5|11130|11128.5|1183
1647266700000|2022-03-14 14:05:00|11131|11129.5|11130|11128.5|11131.5|11130|11130|11128.5|1863
1647267000000|2022-03-14 14:10:00|11130.5|11129|11130|11128.5|11130.5|11129|11130|11128.5|651
1647267300000|2022-03-14 14:15:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|971
1647267600000|2022-03-14 14:20:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|1435
1647267900000|2022-03-14 14:25:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|3198
1647268200000|2022-03-14 14:30:00|11129|11127.5|11130|11128.5|11130.5|11129|11129|11127.5|1246
1647268500000|2022-03-14 14:35:00|11129.5|11128|11129|11127.5|11129.5|11128|11129|11127.5|1319
1647268800000|2022-03-14 14:40:00|11128.5|11127|11129|11127.5|11130|11128.5|11128|11126.5|2231
1647269100000|2022-03-14 14:45:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|2819
1647269400000|2022-03-14 14:50:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128|1702
1647269700000|2022-03-14 14:55:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|702
1647270000000|2022-03-14 15:00:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|1217
1647270300000|2022-03-14 15:05:00|11130.5|11129|11130.5|11129|11133|11131.5|11130.5|11129|1893
1647270600000|2022-03-14 15:10:00|11131|11129.5|11130.5|11129|11131.5|11130|11130.5|11129|1068
1647270900000|2022-03-14 15:15:00|11131|11129.5|11130|11128.5|11131|11129.5|11130|11128.5|537
1647271200000|2022-03-14 15:20:00|11130.5|11129|11131|11129.5|11131|11129.5|11130|11128.5|865
1647271500000|2022-03-14 15:25:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|839
1647271800000|2022-03-14 15:30:00|11131|11129.5|11131|11129.5|11131|11129.5|11130|11128.5|1625
1647272100000|2022-03-14 15:35:00|11131.5|11130|11129.5|11128|11131.5|11130|11129.5|11128|353
1647272400000|2022-03-14 15:40:00|11130|11128.5|11130.5|11129|11131|11129.5|11129.5|11128|803
1647272700000|2022-03-14 15:45:00|11131|11129.5|11132|11130.5|11132|11130.5|11130|11128.5|1326
1647273000000|2022-03-14 15:50:00|11131.5|11130|11131|11129.5|11131.5|11130|11130.5|11129|972
1647273300000|2022-03-14 15:55:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|1024
1647273600000|2022-03-14 16:00:00|11131|11129.5|11130.5|11129|11131|11129.5|11129.5|11128|1659
1647273900000|2022-03-14 16:05:00|11131|11129.5|11130|11128.5|11131|11129.5|11130|11128.5|1005
1647274200000|2022-03-14 16:10:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|1480
1647274500000|2022-03-14 16:15:00|11129|11127.5|11129.5|11128|11130|11128.5|11128.5|11127|2251
1647274800000|2022-03-14 16:20:00|11129|11127.5|11129|11127.5|11129.5|11127.5|11128.5|11127|1800
1647275100000|2022-03-14 16:25:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|1039
1647275400000|2022-03-14 16:30:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|912
1647275700000|2022-03-14 16:35:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|669
1647276000000|2022-03-14 16:40:00|11130|11128.5|11131|11129.5|11131|11129.5|11130|11128.5|1623
1647276300000|2022-03-14 16:45:00|11130.5|11129|11132|11130.5|11132|11130.5|11130.5|11129|1358
1647276600000|2022-03-14 16:50:00|11132.5|11131|11132|11130.5|11132.5|11131|11131.5|11130|760
1647276900000|2022-03-14 16:55:00|11131.5|11130|11131|11129.5|11131.5|11130|11130.5|11129|891
1647277200000|2022-03-14 17:00:00|||||||||239
1647277500000|2022-03-14 17:05:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|539
1647277800000|2022-03-14 17:10:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|217
1647278100000|2022-03-14 17:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|260
1647278400000|2022-03-14 17:20:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|106
1647278700000|2022-03-14 17:25:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|376
1647279000000|2022-03-14 17:30:00|11130|11128.5|11130|11128.5|11131.5|11130|11130|11128.5|737
1647279300000|2022-03-14 17:35:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|475
1647279600000|2022-03-14 17:40:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|174
1647279900000|2022-03-14 17:45:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|48
1647280200000|2022-03-14 17:50:00|||||||||37
1647280500000|2022-03-14 17:55:00|11132|11130.5|11132|11130.5|11132|11130.5|11132|11130.5|40
1647280800000|2022-03-14 18:00:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|102
1647281100000|2022-03-14 18:05:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|29
1647281400000|2022-03-14 18:10:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|11
1647282000000|2022-03-14 18:20:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|10
1647282300000|2022-03-14 18:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|37
1647282600000|2022-03-14 18:30:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|37
1647283500000|2022-03-14 18:45:00|||||||||1
1647283800000|2022-03-14 18:50:00|||||||||127
1647284100000|2022-03-14 18:55:00|11130|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|46
1647284400000|2022-03-14 19:00:00|||||||||35
1647284700000|2022-03-14 19:05:00|11129.5|11128|11130|11128.5|11130.5|11128.5|11129|11127.5|121
1647285000000|2022-03-14 19:10:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|64
1647285300000|2022-03-14 19:15:00|11129|11127.5|11129|11127.5|11129|11127.5|11129|11127.5|295
1647285600000|2022-03-14 19:20:00|||||||||7
1647285900000|2022-03-14 19:25:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|66
1647286200000|2022-03-14 19:30:00|11129|11127.5|11129|11127.5|11129|11127.5|11128.5|11127.5|27
1647286500000|2022-03-14 19:35:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|96
1647286800000|2022-03-14 19:40:00|||||||||8
1647287100000|2022-03-14 19:45:00|||||||||182
1647287400000|2022-03-14 19:50:00|11128|11126.5|11127.5|11126|11128.5|11127|11127.5|11126|405
1647287700000|2022-03-14 19:55:00|11128|11126.5|11127.5|11126|11128|11126.5|11127.5|11126|113
1647288000000|2022-03-14 20:00:00|11128||11127.5||11128||11127.5||46
1647288300000|2022-03-14 20:05:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|63
1647288600000|2022-03-14 20:10:00|11128.5|11127|11128|11126.5|11128.5|11127|11128|11126.5|21
1647288900000|2022-03-14 20:15:00|11128.5||11128||11128.5||11128||4
1647289200000|2022-03-14 20:20:00|||||||||1
1647289500000|2022-03-14 20:25:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|10
1647289800000|2022-03-14 20:30:00|11128|11126.5|11128|11126.5|11128.5|11126.5|11128|11126.5|27
1647290100000|2022-03-14 20:35:00|11128.5|11126|11128.5|11126.5|11128.5|11127|11128|11126|0
1647290400000|2022-03-14 20:40:00|11128|11127|11128.5|11126.5|11129|11127|11128|11126.5|6
1647290700000|2022-03-14 20:45:00||11127||11126.5||11127||11126.5|3
1647291000000|2022-03-14 20:50:00|11128|11127|11129|11127|11129|11127|11128|11126.5|7
1647291300000|2022-03-14 20:55:00||11127.5||11127.5||11127.5||11127|28
1647303300000|2022-03-15 00:15:00|11128.5|11126|11128.5|11126.5|11129.5|11128|11127.5|11125|71
1647303600000|2022-03-15 00:20:00|11128|11126|11128|11126|11128|11126|11128|11126|1
1647303900000|2022-03-15 00:25:00|11127.5|11125.5|11127|11125|11127.5|11125.5|11127|11124.5|10
1647304200000|2022-03-15 00:30:00|11126.5|11125.5|11127.5|11125|11127.5|11126|11126.5|11124.5|5
1647304500000|2022-03-15 00:35:00|11127|11125.5|11129|11126.5|11129|11126.5|11127|11125.5|5
1647305100000|2022-03-15 00:45:00|11128.5|11127|11128.5|11126.5|11128.5|11127|11128.5|11126.5|0
1647305400000|2022-03-15 00:50:00|11128|11126|11128|11126|11128|11126|11128|11126|0
1647305700000|2022-03-15 00:55:00|11128.5|11125.5|11128.5|11126.5|11128.5|11126.5|11128|11125.5|0
1647306000000|2022-03-15 01:00:00|11128||11128||11128.5||11128||0
1647306300000|2022-03-15 01:05:00|11128.5|11127|11128.5|11127|11129|11127|11128.5|11127|25
1647306600000|2022-03-15 01:10:00|11128|11126.5|11128|11126|11128.5|11126.5|11128|11126|2
1647306900000|2022-03-15 01:15:00|11128.5|11126.5|11128.5|11127|11128.5|11127|11128.5|11126|2
1647307200000|2022-03-15 01:20:00|11128|11126.5|11127|11125|11128|11126.5|11127|11124.5|1
1647307500000|2022-03-15 01:25:00|11126.5|11124.5|11126|11124.5|11127|11125|11125|11123.5|32
1647307800000|2022-03-15 01:30:00|11125.5|11124|11127|11125.5|11127.5|11125.5|11125|11123.5|5
1647308100000|2022-03-15 01:35:00|11127.5|11125|11127.5|11125.5|11127.5|11125.5|11127|11125|3
1647308400000|2022-03-15 01:40:00|11127|11125|11127.5|11125|11127.5|11125.5|11127|11125|0
1647308700000|2022-03-15 01:45:00|11127|11125.5|11128.5|11126.5|11128.5|11126.5|11127|11125|32
1647309000000|2022-03-15 01:50:00|11128|11125|11128.5|11126.5|11128.5|11126.5|11127|11125|55
1647309300000|2022-03-15 01:55:00|11128|11127.5|11129|11127.5|11129|11127.5|11128|11127.5|58
1647309600000|2022-03-15 02:00:00|11128.5|11126.5|11127|11125.5|11128.5|11126.5|11127|11125|46
1647309900000|2022-03-15 02:05:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|0
1647310200000|2022-03-15 02:10:00|11127|11125.5|11127|11125.5|11127|11125.5|11126.5|11125.5|1
1647311400000|2022-03-15 02:30:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|2
1647312000000|2022-03-15 02:40:00|11126|11124.5|11126|11124.5|11126|11125|11126|11124.5|25
1647312300000|2022-03-15 02:45:00|||||||||32
1647312600000|2022-03-15 02:50:00|11126.5|11125|11126|11124.5|11126.5|11125|11126|11124.5|73
1647312900000|2022-03-15 02:55:00|||||||||4
1647313800000|2022-03-15 03:10:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|52
1647314100000|2022-03-15 03:15:00|11126||11125.5||11126||11125.5||3
1647315300000|2022-03-15 03:35:00|11126|11124.5|11125.5|11124|11126|11124.5|11125.5|11124|2
1647315600000|2022-03-15 03:40:00|11126|11124.5|11126|11124.5|11126|11124.5|11126|11124|5
1647316200000|2022-03-15 03:50:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|95
1647316500000|2022-03-15 03:55:00|||||||||1
1647317100000|2022-03-15 04:05:00||11125.5||11126||11126||11125.5|3
1647317700000|2022-03-15 04:15:00||11125.5||11126||11126||11125.5|0
1647318000000|2022-03-15 04:20:00|11128|11126.5|11128|11126|11128.5|11126.5|11128|11126|5
1647318300000|2022-03-15 04:25:00|11128.5|11126.5|11128.5|11127|11128.5|11127|11128|11126|1
1647318600000|2022-03-15 04:30:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|1
1647318900000|2022-03-15 04:35:00|11128.5|11126|11128|11126.5|11128.5|11126.5|11128|11126|1
1647319800000|2022-03-15 04:50:00|11128.5|11127|11129|11127|11129|11127|11128.5|11127|1
1647320100000|2022-03-15 04:55:00|11128.5|11127.5|11128.5|11126.5|11128.5|11127.5|11128.5|11126.5|3
1647320400000|2022-03-15 05:00:00|11129|11127|11128.5|11127|11129|11127|11128.5|11127|0
1647321300000|2022-03-15 05:15:00|11128|11126.5|11128.5|11126.5|11128.5|11126.5|11128|11126|3
1647321600000|2022-03-15 05:20:00|11129|11126|11129|11127|11129|11127|11128.5|11126|0
1647321900000|2022-03-15 05:25:00|11128.5|11127.5|11128|11126.5|11128.5|11127.5|11128|11126.5|4
1647322200000|2022-03-15 05:30:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|1
1647323400000|2022-03-15 05:50:00||11125.5||11126||11126||11125.5|6
1647323700000|2022-03-15 05:55:00|11128||11127.5||11128||11127.5||0
1647324000000|2022-03-15 06:00:00|11128||11128||11128||11128||0
1647324300000|2022-03-15 06:05:00||11126.5||11126||11126.5||11126|0
1647324600000|2022-03-15 06:10:00|11127.5||11128||11128||11127.5||0
1647324900000|2022-03-15 06:15:00|11127.5|11125.5|11128|11126.5|11128|11126.5|11127.5|11125.5|40
1647325500000|2022-03-15 06:25:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|11
1647325800000|2022-03-15 06:30:00||11126.5||11127||11127||11126.5|7
1647326100000|2022-03-15 06:35:00|11129|11127.5|11129.5|11128|11129.5|11128|11129|11127.5|26
1647326700000|2022-03-15 06:45:00|11130.5|11128.5|11130.5|11129|11130.5|11129|11130.5|11128.5|251
1647327000000|2022-03-15 06:50:00|11130|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|18
1647327300000|2022-03-15 06:55:00|11130.5|11129|11131|11129.5|11131|11129.5|11130|11129|17
1647327600000|2022-03-15 07:00:00|11131.5|11130|11132.5|11131|11133.5|11132|11131|11129.5|1470
1647327900000|2022-03-15 07:05:00|11132|11130.5|11133.5|11132|11134.5|11133|11132|11130.5|1728
1647328200000|2022-03-15 07:10:00|11134|11132.5|11136.5|11135|11136.5|11135|11133|11131.5|2170
1647328500000|2022-03-15 07:15:00|11136|11134.5|11134.5|11133|11136|11134.5|11134|11132.5|1194
1647328800000|2022-03-15 07:20:00|11134|11132.5|11134.5|11133|11134.5|11133|11133|11131.5|953
1647329100000|2022-03-15 07:25:00|11133.5|11132|11134.5|11133|11135|11133.5|11133.5|11132|950
1647329400000|2022-03-15 07:30:00|11134|11132.5|11136|11134.5|11136.5|11135|11133.5|11132|3067
1647329700000|2022-03-15 07:35:00|11136.5|11135|11136|11134.5|11138|11136.5|11135|11133.5|2148
1647330000000|2022-03-15 07:40:00|11136.5|11134|11133.5|11132|11136.5|11134.5|11133|11131.5|1780
1647330300000|2022-03-15 07:45:00|11133|11131.5|11132.5|11131|11134.5|11133|11132.5|11131|1404
1647330600000|2022-03-15 07:50:00|11133|11131.5|11134|11132.5|11134.5|11133|11133|11131.5|926
1647330900000|2022-03-15 07:55:00|11133.5|11132|11133.5|11132|11134|11132.5|11132.5|11131|904
1647331200000|2022-03-15 08:00:00|11133|11131.5|11132.5|11131|11133|11132|11131.5|11130|1259
1647331500000|2022-03-15 08:05:00|11132|11130.5|11133.5|11132|11133.5|11132|11132|11130.5|834
1647331800000|2022-03-15 08:10:00|11133|11131.5|11134|11132.5|11134|11132.5|11132.5|11131|1178
1647332100000|2022-03-15 08:15:00|11133.5|11132|11137|11135.5|11137.5|11136|11133.5|11132|3420
1647332400000|2022-03-15 08:20:00|11136.5|11135|11138|11136.5|11138.5|11137|11136|11134.5|1932
1647332700000|2022-03-15 08:25:00|11138.5|11137|11138.5|11137|11140|11138.5|11137.5|11136|3025
1647333000000|2022-03-15 08:30:00|11138|11136.5|11137.5|11136|11138.5|11137|11136.5|11134.5|1659
1647333300000|2022-03-15 08:35:00|11137|11135.5|11138|11136.5|11138.5|11137|11137|11135.5|374
1647333600000|2022-03-15 08:40:00|11138.5|11137|11139.5|11138|11139.5|11138|11138|11136.5|1438
1647333900000|2022-03-15 08:45:00|11139|11137.5|11139.5|11138|11139.5|11138|11139|11137.5|989
1647334200000|2022-03-15 08:50:00|11139|11137.5|11139.5|11138|11140|11138.5|11139|11137.5|2146
1647334500000|2022-03-15 08:55:00|11139|11137.5|11138.5|11137|11139.5|11138|11138|11136.5|1716
1647334800000|2022-03-15 09:00:00|11139|11137.5|11137|11135.5|11139|11137.5|11136.5|11135|1292
1647335100000|2022-03-15 09:05:00|11137.5|11136|11137|11135.5|11137.5|11136|11136|11134.5|1298
1647335400000|2022-03-15 09:10:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|2130
1647335700000|2022-03-15 09:15:00|11136.5|11135|11135.5|11134|11137|11135.5|11135|11133.5|1019
1647336000000|2022-03-15 09:20:00|11136|11134.5|11136|11134.5|11137|11135|11135.5|11134|560
1647336300000|2022-03-15 09:25:00|11136.5|11135|11136.5|11135|11137|11135.5|11136|11134.5|1182
1647336600000|2022-03-15 09:30:00|11136|11134.5|11135.5|11134|11136.5|11134.5|11134.5|11133|1955
1647336900000|2022-03-15 09:35:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11134|967
1647337200000|2022-03-15 09:40:00|11136|11134.5|11134.5|11133|11136|11134.5|11134|11132.5|724
1647337500000|2022-03-15 09:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133|11131.5|2395
1647337800000|2022-03-15 09:50:00|11133|11131.5|11134|11132.5|11134|11132.5|11132.5|11131|1152
1647338100000|2022-03-15 09:55:00|11134.5|11133|11135.5|11134|11135.5|11134|11134.5|11133|1013
1647338400000|2022-03-15 10:00:00|11135|11133.5|11136.5|11135|11137|11135.5|11135|11133.5|1880
1647338700000|2022-03-15 10:05:00|11136|11134.5|11135.5|11134|11136|11134.5|11135|11133.5|2486
1647339000000|2022-03-15 10:10:00|11136|11134.5|11136.5|11135|11136.5|11135|11135.5|11133.5|3397
1647339300000|2022-03-15 10:15:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11134|4789
1647339600000|2022-03-15 10:20:00|11136|11134.5|11135|11133.5|11136|11134.5|11135|11133.5|2897
1647339900000|2022-03-15 10:25:00|11134.5|11133|11134.5|11133|11135|11133.5|11134.5|11133|3635
1647340200000|2022-03-15 10:30:00|11134|11132.5|11132.5|11131|11134|11132.5|11132.5|11131|7019
1647340500000|2022-03-15 10:35:00|11132|11130.5|11133.5|11132|11133.5|11132|11132|11130.5|5553
1647340800000|2022-03-15 10:40:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|1937
1647341100000|2022-03-15 10:45:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11132|1683
1647341400000|2022-03-15 10:50:00|11133|11131.5|11133.5|11132|11134.5|11132.5|11133|11131.5|1966
1647341700000|2022-03-15 10:55:00|11134|11132.5|11134.5|11133|11134.5|11133|11133.5|11132|2446
1647342000000|2022-03-15 11:00:00|11134|11132.5|11136|11134.5|11136|11134.5|11134|11132.5|3921
1647342300000|2022-03-15 11:05:00|11135.5|11134|11135.5|11134|11136|11134.5|11135|11133.5|5171
1647342600000|2022-03-15 11:10:00|11135|11133.5|11136|11134|11136|11134.5|11135|11133.5|1885
1647342900000|2022-03-15 11:15:00|11135.5|11134.5|11137|11135.5|11137|11135.5|11135.5|11134|3867
1647343200000|2022-03-15 11:20:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|852
1647343500000|2022-03-15 11:25:00|11137.5|11135|11137.5|11136|11138|11136.5|11136.5|11135|1940
1647343800000|2022-03-15 11:30:00|11137|11135.5|11136.5|11134.5|11137.5|11136|11135.5|11134|1634
1647344100000|2022-03-15 11:35:00|11136|11135|11136.5|11135|11137|11135.5|11136|11134.5|711
1647344400000|2022-03-15 11:40:00|11137|11135.5|11137.5|11136|11137.5|11136|11136.5|11135|2160
1647344700000|2022-03-15 11:45:00|11137|11135.5|11137|11135.5|11137.5|11136|11137|11135.5|1861
1647345000000|2022-03-15 11:50:00|11136.5|11135|11137|11135.5|11137.5|11136|11136.5|11135|1409
1647345300000|2022-03-15 11:55:00|11137.5|11136|11137.5|11136|11137.5|11136|11137|11135.5|2218
1647345600000|2022-03-15 12:00:00|11138|11136.5|11137.5|11136|11138|11136.5|11136.5|11135|734
1647345900000|2022-03-15 12:05:00|11138|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|2014
1647346200000|2022-03-15 12:10:00|11138.5|11137|11138|11136.5|11138.5|11137|11137.5|11136|819
1647346500000|2022-03-15 12:15:00|11137.5|11136|11138|11136.5|11138.5|11137|11137.5|11136|1192
1647346800000|2022-03-15 12:20:00|11137.5|11136|11137.5|11136|11138.5|11136.5|11137.5|11136|3099
1647347100000|2022-03-15 12:25:00|11138|11136.5|11138.5|11137|11139|11137.5|11138|11136.5|1221
1647347400000|2022-03-15 12:30:00|11139|11137.5|11141|11139.5|11142|11140|11139|11137.5|3165
1647347700000|2022-03-15 12:35:00|11141.5|11140|11140.5|11139|11141.5|11140|11138.5|11137|4486
1647348000000|2022-03-15 12:40:00|11141|11139.5|11140.5|11139|11141|11139.5|11140|11138.5|1667
1647348300000|2022-03-15 12:45:00|11140|11138.5|11139.5|11138|11140.5|11139|11139.5|11138|1119
1647348600000|2022-03-15 12:50:00|11140|11138.5|11140|11138.5|11140|11138.5|11139.5|11138|586
1647348900000|2022-03-15 12:55:00|11140.5|11139|11140|11138.5|11141|11139.5|11140|11138.5|674
1647349200000|2022-03-15 13:00:00|11139.5|11138|11139.5|11138|11140.5|11139|11139.5|11138|1053
1647349500000|2022-03-15 13:05:00|11140|11138.5|11141|11139.5|11141|11139.5|11139.5|11138|828
1647349800000|2022-03-15 13:10:00|11141.5|11140|11141|11139.5|11142|11140.5|11141|11139.5|2300
1647350100000|2022-03-15 13:15:00|11141.5|11140|11140.5|11139|11141.5|11140|11140.5|11139|4059
1647350400000|2022-03-15 13:20:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139|1868
1647350700000|2022-03-15 13:25:00|11142.5|11141|11141|11139.5|11143|11141.5|11141|11139.5|1766
1647351000000|2022-03-15 13:30:00|11141.5|11140|11140.5|11139|11141.5|11140|11140|11138.5|4156
1647351300000|2022-03-15 13:35:00|11141|11139.5|11141|11139.5|11141.5|11140|11140.5|11139|1200
1647351600000|2022-03-15 13:40:00|11140.5|11139|11142.5|11141|11142.5|11141|11140.5|11139|819
1647351900000|2022-03-15 13:45:00|11142|11140.5|11142|11140.5|11142|11140.5|11141|11139.5|1496
1647352200000|2022-03-15 13:50:00|11142.5|11141|11142|11140.5|11142.5|11141|11140.5|11139|3123
1647352500000|2022-03-15 13:55:00|11141.5|11140|11142|11140.5|11142.5|11141|11141|11139.5|1867
1647352800000|2022-03-15 14:00:00|11141.5|11140|11143|11141.5|11143|11141.5|11141|11139.5|1725
1647353100000|2022-03-15 14:05:00|11142.5|11141|11143|11141.5|11144|11142.5|11142.5|11141|3563
1647353400000|2022-03-15 14:10:00|11143.5|11142|11142.5|11141|11143.5|11142|11142|11140.5|1743
1647353700000|2022-03-15 14:15:00|11142|11140.5|11141|11139.5|11142|11141|11140|11138.5|5214
1647354000000|2022-03-15 14:20:00|11141.5|11140|11142|11140.5|11143|11141.5|11141.5|11140|1250
1647354300000|2022-03-15 14:25:00|11142.5|11141|11141.5|11140|11143|11141.5|11141.5|11140|2454
1647354600000|2022-03-15 14:30:00|11141|11139.5|11141|11139.5|11142|11140.5|11140|11138.5|1137
1647354900000|2022-03-15 14:35:00|11140.5|11139|11140.5|11139|11141|11139.5|11140|11138.5|314
1647355200000|2022-03-15 14:40:00|11141.5|11140|11141.5|11140|11142|11140.5|11141|11139.5|1181
1647355500000|2022-03-15 14:45:00|11142|11140.5|11142|11140.5|11143|11141.5|11141.5|11140|1003
1647355800000|2022-03-15 14:50:00|11142.5|11141|11143.5|11142|11144|11142.5|11142|11140.5|1566
1647356100000|2022-03-15 14:55:00|11143|11141.5|11143.5|11142|11143.5|11142|11143|11141.5|1050
1647356400000|2022-03-15 15:00:00|11143|11141.5|11144.5|11143|11145|11143.5|11143|11141.5|1834
1647356700000|2022-03-15 15:05:00|11144|11142.5|11143|11141.5|11144.5|11143|11143|11141.5|1833
1647357000000|2022-03-15 15:10:00|11142.5|11141|11142.5|11141|11142.5|11141|11142.5|11141|2059
1647357300000|2022-03-15 15:15:00|11143|11141.5|11141.5|11140|11143|11141.5|11141|11139.5|1212
1647357600000|2022-03-15 15:20:00|11141|11139.5|11141.5|11140|11142.5|11141|11141|11139.5|1559
1647357900000|2022-03-15 15:25:00|11142|11140.5|11141.5|11140|11142|11140.5|11141.5|11140|498
1647358200000|2022-03-15 15:30:00|11141|11139.5|11142|11140.5|11142.5|11141|11141|11139.5|1118
1647358500000|2022-03-15 15:35:00|11142.5|11141|11141|11139.5|11142.5|11141|11141|11139.5|1159
1647358800000|2022-03-15 15:40:00|11141.5|11140|11141.5|11140|11141.5|11140|11141|11139.5|246
1647359100000|2022-03-15 15:45:00|11141|11139.5|11143|11141.5|11143|11141.5|11141|11139.5|864
1647359400000|2022-03-15 15:50:00|11142.5|11141|11143.5|11142|11145.5|11144|11141.5|11140|2681
1647359700000|2022-03-15 15:55:00|11144|11142.5|11145.5|11144|11146.5|11145|11143|11141.5|3369
1647360000000|2022-03-15 16:00:00|11145|11143.5|11147|11145.5|11147|11145.5|11145|11143.5|2882
1647360300000|2022-03-15 16:05:00|11146.5|11145|11147.5|11146|11148.5|11147|11146.5|11145|2764
1647360600000|2022-03-15 16:10:00|11147|11145.5|11147|11145.5|11149.5|11148|11147|11145.5|3478
1647360900000|2022-03-15 16:15:00|11146.5|11145|11147.5|11146|11149|11147.5|11146.5|11145|1847
1647361200000|2022-03-15 16:20:00|11148|11146.5|11147|11145.5|11148|11146.5|11146.5|11145|2951
1647361500000|2022-03-15 16:25:00|11146.5|11145|11147|11145.5|11147|11145.5|11146|11144.5|1724
1647361800000|2022-03-15 16:30:00|11147.5|11146|11148.5|11147|11149|11147.5|11147.5|11146|6093
1647362100000|2022-03-15 16:35:00|11148|11146.5|11147|11145.5|11148.5|11147|11146.5|11145|775
1647362400000|2022-03-15 16:40:00|11147.5|11146|11147.5|11146|11147.5|11146|11147|11145.5|285
1647362700000|2022-03-15 16:45:00|11148|11146.5|11149|11147.5|11149|11147.5|11147|11145.5|1143
1647363000000|2022-03-15 16:50:00|11148.5|11147|11149|11147.5|11149|11147.5|11148.5|11147|2186
1647363300000|2022-03-15 16:55:00|11149.5|11147|11148.5|11147|11149.5|11147.5|11148|11146.5|1543
1647363600000|2022-03-15 17:00:00|11149|11147.5|11149|11147.5|11149.5|11148|11148|11146.5|1639
1647363900000|2022-03-15 17:05:00|11149.5|11148|11149.5|11148|11150|11148.5|11149|11148|751
1647364200000|2022-03-15 17:10:00|11150|11148.5|11149|11147.5|11150|11148.5|11149|11147.5|408
1647364500000|2022-03-15 17:15:00|11149.5|11148|11148|11146.5|11149.5|11148|11148|11146.5|552
1647364800000|2022-03-15 17:20:00|11148.5|11147|11147.5|11146|11149|11147.5|11147|11145.5|719
1647365100000|2022-03-15 17:25:00|11147|11145.5|11146.5|11145|11147.5|11146|11146.5|11145|730
1647365400000|2022-03-15 17:30:00|11147|11145.5|11146.5|11145|11147|11145.5|11146.5|11145|171
1647365700000|2022-03-15 17:35:00|11147|11145.5|11146.5|11145|11147|11145.5|11146.5|11145|270
1647366000000|2022-03-15 17:40:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|2262
1647366300000|2022-03-15 17:45:00|11145|11143.5|11147.5|11146|11147.5|11146|11145|11143.5|682
1647366600000|2022-03-15 17:50:00|11148|11146.5|11148|11146.5|11148.5|11147|11148|11146.5|715
1647366900000|2022-03-15 17:55:00|11147.5|11146|11146.5|11145|11147.5|11146|11146.5|11145|193
1647367200000|2022-03-15 18:00:00|11147|11145.5|11147|11145.5|11147|11145.5|11146.5|11145|36
1647367500000|2022-03-15 18:05:00|11146.5|11145|11146.5|11145|11147|11145.5|11146|11144.5|169
1647367800000|2022-03-15 18:10:00|||||||||8
1647368100000|2022-03-15 18:15:00|11146|11144.5|11145.5|11144|11146.5|11145|11145.5|11144|96
1647368400000|2022-03-15 18:20:00|11146|11144.5|11146|11144.5|11146|11144.5|11146|11144.5|55
1647368700000|2022-03-15 18:25:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11144|141
1647369000000|2022-03-15 18:30:00|11146.5|11145|11145|11143.5|11146.5|11145|11145|11143.5|127
1647369300000|2022-03-15 18:35:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11143.5|18
1647369600000|2022-03-15 18:40:00|11145.5|11144|11145.5|11144|11145.5|11144|11145.5|11144|2
1647370200000|2022-03-15 18:50:00|||||||||1
1647370500000|2022-03-15 18:55:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|19
1647370800000|2022-03-15 19:00:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|24
1647371100000|2022-03-15 19:05:00|11145.5|11144|11145.5|11144|11145.5|11144|11145.5|11144|52
1647371400000|2022-03-15 19:10:00|||||||||2
1647371700000|2022-03-15 19:15:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|5
1647372000000|2022-03-15 19:20:00|11146|11144.5|11145.5|11144|11146|11144.5|11145.5|11144|65
1647372300000|2022-03-15 19:25:00|11145|11143.5|11145.5|11144|11145.5|11144|11145|11143.5|47
1647372600000|2022-03-15 19:30:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|60
1647372900000|2022-03-15 19:35:00|||||||||1
1647373200000|2022-03-15 19:40:00|||||||||3
1647373500000|2022-03-15 19:45:00|11145.5|11144|11145|11143.5|11145.5|11144|11145|11143.5|127
1647373800000|2022-03-15 19:50:00|11144.5|11143|11144.5|11143|11144.5|11143|11144.5|11143|53
1647374100000|2022-03-15 19:55:00|||||||||48
1647374400000|2022-03-15 20:00:00|||||||||4
1647374700000|2022-03-15 20:05:00|||||||||30
1647375900000|2022-03-15 20:25:00|||||||||11
1647376200000|2022-03-15 20:30:00|11145|11143.5|11145|11143.5|11145|11143.5|11145|11143.5|103
1647376500000|2022-03-15 20:35:00|||||||||4
1647376800000|2022-03-15 20:40:00|||||||||25
1647377100000|2022-03-15 20:45:00|||||||||10
1647377400000|2022-03-15 20:50:00|||||||||29
1647377700000|2022-03-15 20:55:00|||||||||13
1647389700000|2022-03-16 00:15:00|11147.5|11144|11146.5|11144|11147.5|11145.5|11146|11143.5|17
1647390000000|2022-03-16 00:20:00|11146|11144.5|11146.5|11144|11147|11145|11146|11144|4
1647390300000|2022-03-16 00:25:00|11147|11144.5|11147|11144.5|11147|11144.5|11147|11144|0
1647390600000|2022-03-16 00:30:00|11146.5|11144|11146.5|11144|11146.5|11144.5|11146|11143.5|11
1647390900000|2022-03-16 00:35:00|11146|11144.5|11147|11145|11147|11145.5|11146|11144|35
1647391200000|2022-03-16 00:40:00|11146.5|11144.5|11146.5|11144.5|11147|11144.5|11146.5|11144.5|0
1647391800000|2022-03-16 00:50:00|11147|11145.5|11148|11146|11148.5|11147|11147|11145.5|24
1647392100000|2022-03-16 00:55:00|11147.5|11145.5|11148|11146|11148|11146|11147|11145.5|9
1647392400000|2022-03-16 01:00:00|11148.5|11146.5|11147|11145.5|11148.5|11146.5|11147|11145.5|0
1647392700000|2022-03-16 01:05:00|11147.5|11146|11146|11144.5|11148|11146|11146|11144.5|9
1647393000000|2022-03-16 01:10:00|11146.5|11144|11146.5|11144.5|11146.5|11145|11146|11144|24
1647393300000|2022-03-16 01:15:00|11146|11143.5|11146|11144|11146.5|11144|11145.5|11143.5|3
1647393600000|2022-03-16 01:20:00|11145.5||11145.5||11145.5||11145.5||0
1647393900000|2022-03-16 01:25:00|11146||11146||11146||11145.5||0
1647394200000|2022-03-16 01:30:00|11145|11143|11145.5|11144|11146|11144|11145|11143|65
1647394800000|2022-03-16 01:40:00|11145|11143.5|11145.5|11143.5|11146|11144|11145|11143.5|6
1647395100000|2022-03-16 01:45:00|11145||11145.5||11145.5||11145||1
1647395400000|2022-03-16 01:50:00|11146|11144|11146|11143.5|11146|11144|11145.5|11143.5|2
1647395700000|2022-03-16 01:55:00|11145.5||11145.5||11146||11145.5||10
1647396000000|2022-03-16 02:00:00|11146||11146||11146||11145.5||0
1647396300000|2022-03-16 02:05:00|11145.5|11144|11145.5|11143.5|11145.5|11144|11145.5|11143.5|0
1647396900000|2022-03-16 02:15:00||11144||11143.5||11144||11143.5|2
1647397200000|2022-03-16 02:20:00|11145||11145.5||11145.5||11145||8
1647397500000|2022-03-16 02:25:00||11144||11143.5||11144||11143.5|3
1647397800000|2022-03-16 02:30:00|11146|11144|11146|11144|11146|11144|11146|11144|3
1647398100000|2022-03-16 02:35:00|11145.5||11146||11146||11145.5||0
1647398400000|2022-03-16 02:40:00|11145.5||11145.5||11146||11145.5||0
1647398700000|2022-03-16 02:45:00|11146||11145.5||11146||11145.5||2
1647399000000|2022-03-16 02:50:00|11146||11146||11146||11145.5||10
1647399300000|2022-03-16 02:55:00||11144.5||11144.5||11144.5||11144.5|0
1647400800000|2022-03-16 03:20:00||11144||11144||11144||11144|4
1647401100000|2022-03-16 03:25:00||11144.5||11144.5||11144.5||11144.5|0
1647401400000|2022-03-16 03:30:00|11146.5||11146||11146.5||11146||12
1647401700000|2022-03-16 03:35:00||11144||11144.5||11144.5||11144|1
1647402300000|2022-03-16 03:45:00||11144||11144.5||11144.5||11144|0
1647402600000|2022-03-16 03:50:00||11144||11144.5||11144.5||11144|0
1647402900000|2022-03-16 03:55:00|11146.5||11146.5||11146.5||11146||7
1647403200000|2022-03-16 04:00:00||11145||11145||11145||11145|0
1647403500000|2022-03-16 04:05:00|11147|11144.5|11146.5|11145|11147|11145.5|11146.5|11144.5|8
1647403800000|2022-03-16 04:10:00||11144.5||11144.5||11144.5||11144.5|2
1647404100000|2022-03-16 04:15:00|11146|11145|11146.5|11145|11146.5|11145|11146|11145|0
1647404400000|2022-03-16 04:20:00||11144.5||11144.5||11144.5||11144.5|0
1647404700000|2022-03-16 04:25:00|11146||11146||11146.5||11146||62
1647405000000|2022-03-16 04:30:00|||||||||2
1647405600000|2022-03-16 04:40:00|||||||||8
1647405900000|2022-03-16 04:45:00|11146.5||11146||11146.5||11146||5
1647406200000|2022-03-16 04:50:00|11146.5||11146||11146.5||11146||3
1647406500000|2022-03-16 04:55:00|11146.5||11146||11146.5||11146||16
1647407100000|2022-03-16 05:05:00|||||||||37
1647407400000|2022-03-16 05:10:00|11145.5|11144|11146|11144.5|11146|11144.5|11145.5|11144|105
1647408000000|2022-03-16 05:20:00|11145.5|11144|11146|11144|11146|11144|11145.5|11144|39
1647408300000|2022-03-16 05:25:00|11145.5|11144.5|11146|11144.5|11146|11144.5|11145.5|11144.5|9
1647408600000|2022-03-16 05:30:00|||||||||8
1647409200000|2022-03-16 05:40:00|11146.5||11146.5||11146.5||11146.5||1
1647409500000|2022-03-16 05:45:00|11146||11146||11146.5||11146||0
1647409800000|2022-03-16 05:50:00|11146.5||11146||11146.5||11146||1
1647410100000|2022-03-16 05:55:00|11146.5||11146.5||11146.5||11146||11
1647410400000|2022-03-16 06:00:00|11146|11144|11145|11143.5|11146|11144|11145|11143.5|216
1647410700000|2022-03-16 06:05:00|11144.5|11143|11144|11142.5|11144.5|11143|11144|11142.5|113
1647411000000|2022-03-16 06:10:00|||||||||5
1647411600000|2022-03-16 06:20:00|11143.5|11142|11144|11142|11144|11142.5|11143.5|11142|39
1647411900000|2022-03-16 06:25:00|11143.5|11142.5|11144|11142.5|11144|11142.5|11143.5|11142|56
1647412200000|2022-03-16 06:30:00|11143.5|11142|11143.5|11142|11144|11142.5|11143.5|11142|10
1647412500000|2022-03-16 06:35:00|11143|11141.5|11142.5|11141|11143|11141.5|11142.5|11141|106
1647412800000|2022-03-16 06:40:00|11143|11141.5|11143|11141.5|11143|11141.5|11142.5|11141|21
1647413100000|2022-03-16 06:45:00|11142.5|11141|11142.5|11141|11142.5|11141|11142.5|11141|17
1647413400000|2022-03-16 06:50:00|11142|11140.5|11142|11140.5|11142.5|11141|11142|11140.5|262
1647413700000|2022-03-16 06:55:00|11142.5|11141.5|11142|11140.5|11143|11141.5|11142|11140|271
1647414000000|2022-03-16 07:00:00|11141.5|11140|11140.5|11139|11142.5|11141|11140|11138.5|1027
1647414300000|2022-03-16 07:05:00|11140|11138.5|11140|11138.5|11140.5|11139|11139.5|11138|694
1647414600000|2022-03-16 07:10:00|11139.5|11138|11139|11137.5|11140|11138.5|11138|11136.5|893
1647414900000|2022-03-16 07:15:00|11138.5|11137|11138.5|11137|11139|11137.5|11138|11136.5|1405
1647415200000|2022-03-16 07:20:00|11138|11136.5|11138|11136.5|11138|11136.5|11137.5|11136|779
1647415500000|2022-03-16 07:25:00|11138.5|11137|11138|11136.5|11140.5|11139|11138|11136.5|1398
1647415800000|2022-03-16 07:30:00|11139|11137.5|11138.5|11137|11140|11138.5|11138.5|11137|1188
1647416100000|2022-03-16 07:35:00|11139|11137.5|11139|11137.5|11140|11138.5|11138.5|11137|623
1647416400000|2022-03-16 07:40:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|588
1647416700000|2022-03-16 07:45:00|11140.5|11139|11139.5|11138|11141|11139.5|11139.5|11138|2001
1647417000000|2022-03-16 07:50:00|11140|11138.5|11141|11139.5|11141|11139.5|11139|11137.5|1326
1647417300000|2022-03-16 07:55:00|11140.5|11139|11141|11139.5|11141|11139.5|11140|11138|460
1647417600000|2022-03-16 08:00:00|11140.5|11139|11140|11138|11140.5|11139|11139.5|11138|862
1647417900000|2022-03-16 08:05:00|11140.5|11138.5|11140.5|11139|11141.5|11140|11140.5|11138.5|1133
1647418200000|2022-03-16 08:10:00|11140|11138.5|11140|11138.5|11140|11138.5|11139|11137.5|1525
1647418500000|2022-03-16 08:15:00|11139.5|11138|11136|11134.5|11139.5|11138|11135.5|11134|2238
1647418800000|2022-03-16 08:20:00|11135.5|11134|11134.5|11133|11137.5|11136|11134|11132.5|3581
1647419100000|2022-03-16 08:25:00|11134|11132.5|11136.5|11135|11136.5|11135|11133.5|11132|2887
1647419400000|2022-03-16 08:30:00|11137|11135.5|11134.5|11133|11137.5|11136|11134|11132|2142
1647419700000|2022-03-16 08:35:00|11135|11133.5|11134.5|11133|11136|11134.5|11134.5|11132.5|1657
1647420000000|2022-03-16 08:40:00|11134|11132.5|11134.5|11133|11135|11133.5|11134|11132.5|755
1647420300000|2022-03-16 08:45:00|11134|11132.5|11136|11134.5|11136|11134.5|11134|11132.5|2172
1647420600000|2022-03-16 08:50:00|11136.5|11135|11136.5|11134.5|11136.5|11135|11135|11133.5|1242
1647420900000|2022-03-16 08:55:00|11136|11135|11137|11135|11137.5|11136|11136|11134.5|1306
1647421200000|2022-03-16 09:00:00|11136.5|11135.5|11136.5|11135|11137.5|11136|11136|11134.5|917
1647421500000|2022-03-16 09:05:00|11136|11134.5|11136|11134.5|11136.5|11135|11135|11133.5|2566
1647421800000|2022-03-16 09:10:00|11135.5|11134|11137|11135|11137|11135|11135|11133.5|657
1647422100000|2022-03-16 09:15:00|11136.5|11135.5|11136.5|11135|11137|11135.5|11136|11134.5|1349
1647422400000|2022-03-16 09:20:00|11136|11134.5|11137.5|11136|11137.5|11136|11136|11134.5|817
1647422700000|2022-03-16 09:25:00|11137|11135.5|11137|11135.5|11138|11136.5|11136.5|11135|1091
1647423000000|2022-03-16 09:30:00|11137.5|11135|11139|11137.5|11139.5|11137.5|11137|11135|1371
1647423300000|2022-03-16 09:35:00|11139.5|11138|11138|11136|11139.5|11138|11137.5|11136|1708
1647423600000|2022-03-16 09:40:00|11138.5|11136.5|11138.5|11137|11139|11137.5|11137.5|11136|1346
1647423900000|2022-03-16 09:45:00|11138|11136.5|11138.5|11137|11138.5|11137|11137|11135.5|1335
1647424200000|2022-03-16 09:50:00|11138|11136.5|11139|11137.5|11139.5|11138|11137.5|11136|1596
1647424500000|2022-03-16 09:55:00|11138.5|11137|11139.5|11137.5|11139.5|11138|11138.5|11137|1253
1647424800000|2022-03-16 10:00:00|11139|11137|11138|11136.5|11139.5|11138|11137.5|11136|853
1647425100000|2022-03-16 10:05:00|11137.5|11136|11138.5|11137|11138.5|11137|11137.5|11136|608
1647425400000|2022-03-16 10:10:00|11138|11136.5|11135.5|11134|11138.5|11137|11135.5|11134|2860
1647425700000|2022-03-16 10:15:00|11136|11134.5|11136.5|11135|11137|11135.5|11135.5|11134|1341
1647426000000|2022-03-16 10:20:00|11136|11134.5|11135|11133.5|11137|11135.5|11134.5|11133|3795
1647426300000|2022-03-16 10:25:00|11135.5|11134|11136.5|11135|11136.5|11135|11135|11133.5|759
1647426600000|2022-03-16 10:30:00|11137|11135.5|11135.5|11134|11137.5|11136|11135|11133.5|1759
1647426900000|2022-03-16 10:35:00|11136|11134.5|11135.5|11134|11136.5|11135|11135.5|11133.5|1803
1647427200000|2022-03-16 10:40:00|11135|11133.5|11136|11134.5|11136|11134.5|11134.5|11133|2546
1647427500000|2022-03-16 10:45:00|11136.5|11135|11136|11134.5|11137|11135.5|11135.5|11134|1326
1647427800000|2022-03-16 10:50:00|11135.5|11134|11136.5|11134.5|11136.5|11135|11135.5|11134|894
1647428100000|2022-03-16 10:55:00|11136|11135|11135.5|11134|11136.5|11135|11135.5|11134|1704
1647428400000|2022-03-16 11:00:00|11136|11134.5|11136|11134.5|11136|11134.5|11135.5|11134|276
1647428700000|2022-03-16 11:05:00|11135.5|11134|11136|11134.5|11136|11134.5|11135|11133.5|1108
1647429000000|2022-03-16 11:10:00|11135.5|11134|11135|11133.5|11136|11134.5|11135|11133.5|2025
1647429300000|2022-03-16 11:15:00|11134.5|11133|11135|11133.5|11135|11133.5|11134.5|11133|1430
1647429600000|2022-03-16 11:20:00|11135.5|11134|11134.5|11133|11135.5|11134|11134.5|11133|1067
1647429900000|2022-03-16 11:25:00|11135|11133.5|11135|11133.5|11135|11133.5|11134.5|11133|757
1647430200000|2022-03-16 11:30:00|11134.5|11133|11135.5|11134|11135.5|11134|11134.5|11133|651
1647430500000|2022-03-16 11:35:00|11136|11133.5|11135.5|11134|11136|11134|11135|11133.5|2385
1647430800000|2022-03-16 11:40:00|11135|11133.5|11135|11133.5|11135.5|11134|11135|11133.5|1130
1647431100000|2022-03-16 11:45:00|11135.5|11134|11136|11134.5|11136.5|11135|11135|11133.5|1541
1647431400000|2022-03-16 11:50:00|11135.5|11134|11136|11134.5|11136|11134.5|11135.5|11134|963
1647431700000|2022-03-16 11:55:00|11136.5|11135|11137|11135.5|11137.5|11136|11136|11134.5|4976
1647432000000|2022-03-16 12:00:00|11137.5|11136|11138.5|11137|11138.5|11137|11137|11135.5|3932
1647432300000|2022-03-16 12:05:00|11138|11136.5|11137|11135.5|11138|11136.5|11137|11135.5|527
1647432600000|2022-03-16 12:10:00|11137.5|11136|11139|11137.5|11139|11137.5|11137|11135.5|1034
1647432900000|2022-03-16 12:15:00|11138.5|11137|11139.5|11138|11139.5|11138|11138|11136.5|4088
1647433200000|2022-03-16 12:20:00|11139|11137.5|11140|11138.5|11141|11139.5|11139|11137.5|2351
1647433500000|2022-03-16 12:25:00|11140.5|11139|11139.5|11138|11140.5|11139|11139.5|11138|3551
1647433800000|2022-03-16 12:30:00|11140|11138.5|11140|11138|11140.5|11139|11139.5|11138|4481
1647434100000|2022-03-16 12:35:00|11139.5|11138.5|11140|11138.5|11140.5|11138.5|11139.5|11138|1174
1647434400000|2022-03-16 12:40:00|11139.5|11138|11142.5|11141|11142.5|11141|11139|11137.5|3918
1647434700000|2022-03-16 12:45:00|11142|11140.5|11143.5|11142|11144|11142.5|11142|11140.5|5123
1647435000000|2022-03-16 12:50:00|11144|11142.5|11143|11141.5|11144|11142.5|11142|11140.5|2734
1647435300000|2022-03-16 12:55:00|11142.5|11141|11141.5|11140|11142.5|11141|11140.5|11139|3065
1647435600000|2022-03-16 13:00:00|11142|11140.5|11142|11140.5|11142|11140.5|11141|11139.5|1511
1647435900000|2022-03-16 13:05:00|11142.5|11141|11142|11140.5|11143|11141.5|11142|11140.5|2921
1647436200000|2022-03-16 13:10:00|11141.5|11140|11142|11140.5|11142|11140.5|11141.5|11140|1268
1647436500000|2022-03-16 13:15:00|11141.5|11140|11142.5|11141|11142.5|11141|11141|11139.5|1705
1647436800000|2022-03-16 13:20:00|11143|11141.5|11142|11140.5|11143|11141.5|11142|11140.5|2032
1647437100000|2022-03-16 13:25:00|11142.5|11141|11144|11142.5|11144.5|11143|11142|11140.5|4619
1647437400000|2022-03-16 13:30:00|11143.5|11142|11143|11141.5|11144|11142.5|11142.5|11141|1706
1647437700000|2022-03-16 13:35:00|11142.5|11141|11144|11142.5|11144|11142.5|11142.5|11141|2306
1647438000000|2022-03-16 13:40:00|11143.5|11142|11144|11142.5|11144|11142.5|11143|11141.5|4369
1647438300000|2022-03-16 13:45:00|11143.5|11142|11145|11143.5|11145.5|11144|11143.5|11142|2936
1647438600000|2022-03-16 13:50:00|11144.5|11143|11145|11143.5|11145.5|11144|11144.5|11143|1740
1647438900000|2022-03-16 13:55:00|11144.5|11143|11142.5|11141|11145|11143.5|11142.5|11141|2121
1647439200000|2022-03-16 14:00:00|11142|11140.5|11143|11141.5|11143|11141.5|11142|11140.5|5488
1647439500000|2022-03-16 14:05:00|11143.5|11142|11143|11141.5|11143.5|11142|11143|11141.5|1287
1647439800000|2022-03-16 14:10:00|11142.5|11141|11137.5|11136|11142.5|11141|11137.5|11136|5868
1647440100000|2022-03-16 14:15:00|11137|11135.5|11137.5|11136|11139|11137.5|11136|11134.5|5512
1647440400000|2022-03-16 14:20:00|11138|11136.5|11137.5|11136|11138.5|11137|11137.5|11136|1791
1647440700000|2022-03-16 14:25:00|11137|11135.5|11138|11136.5|11139|11137.5|11137|11135.5|4171
1647441000000|2022-03-16 14:30:00|11137.5|11136|11138|11136.5|11138|11136.5|11137|11135.5|2292
1647441300000|2022-03-16 14:35:00|11138.5|11137|11139|11137.5|11139|11137.5|11138|11136.5|2172
1647441600000|2022-03-16 14:40:00|11138.5|11137|11140|11138.5|11141.5|11140|11138|11136.5|5572
1647441900000|2022-03-16 14:45:00|11139.5|11138|11138.5|11137|11140.5|11139|11138.5|11137|1336
1647442200000|2022-03-16 14:50:00|11139|11137.5|11137.5|11136|11139|11137.5|11137.5|11136|2697
1647442500000|2022-03-16 14:55:00|11138|11136.5|11137|11135.5|11138|11136.5|11136.5|11135|2820
1647442800000|2022-03-16 15:00:00|11136.5|11135|11134.5|11133|11138.5|11137|11134.5|11133|4024
1647443100000|2022-03-16 15:05:00|11135|11132.5|11135|11133.5|11135.5|11134|11133|11131.5|6667
1647443400000|2022-03-16 15:10:00|11134.5|11133|11133.5|11132|11135.5|11134|11133.5|11132|1879
1647443700000|2022-03-16 15:15:00|11134|11132.5|11132.5|11131|11134|11132.5|11132|11130.5|3413
1647444000000|2022-03-16 15:20:00|11132|11130.5|11134.5|11133|11134.5|11133|11132|11130.5|2026
1647444300000|2022-03-16 15:25:00|11134|11132.5|11133|11131.5|11134.5|11133|11133|11131.5|2094
1647444600000|2022-03-16 15:30:00|11133.5|11132|11134|11132.5|11134|11132.5|11133|11131.5|1467
1647444900000|2022-03-16 15:35:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11132|1164
1647445200000|2022-03-16 15:40:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|1440
1647445500000|2022-03-16 15:45:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|907
1647445800000|2022-03-16 15:50:00|11133.5|11132|11134|11132.5|11134.5|11133|11133|11131.5|3605
1647446100000|2022-03-16 15:55:00|11133.5|11132|11133.5|11132|11134|11132.5|11133.5|11131.5|869
1647446400000|2022-03-16 16:00:00|11134|11132.5|11133.5|11132|11134.5|11133|11133.5|11132|879
1647446700000|2022-03-16 16:05:00|11133|11131.5|11132|11130.5|11133.5|11132|11131.5|11130|1916
1647447000000|2022-03-16 16:10:00|11132.5|11131|11131.5|11130|11133|11131.5|11131.5|11130|5895
1647447300000|2022-03-16 16:15:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|3415
1647447600000|2022-03-16 16:20:00|11131|11129.5|11131.5|11130|11132|11130.5|11130|11128.5|3151
1647447900000|2022-03-16 16:25:00|11131|11129.5|11130|11128.5|11131.5|11130|11130|11128.5|2966
1647448200000|2022-03-16 16:30:00|11130.5|11129|11129.5|11127.5|11130.5|11129|11129|11127.5|2320
1647448500000|2022-03-16 16:35:00|11130.5|11128|11130.5|11129|11131|11129.5|11130|11128|2591
1647448800000|2022-03-16 16:40:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|1326
1647449100000|2022-03-16 16:45:00|11129.5|11128|11131.5|11130|11131.5|11130|11129.5|11128|934
1647449400000|2022-03-16 16:50:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|1603
1647449700000|2022-03-16 16:55:00|11130.5|11129|11130|11128.5|11131|11129.5|11129.5|11128|595
1647450000000|2022-03-16 17:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|188
1647450300000|2022-03-16 17:05:00|11131|11129.5|11131.5|11130|11131.5|11130|11130.5|11129|748
1647450600000|2022-03-16 17:10:00|11132|11130.5|11132|11130.5|11132.5|11131|11131.5|11130|1923
1647450900000|2022-03-16 17:15:00|11132.5|11131|11132.5|11131|11132.5|11131|11132|11130.5|454
1647451200000|2022-03-16 17:20:00|11132|11130.5|11131|11129.5|11132.5|11131|11131|11129.5|875
1647451500000|2022-03-16 17:25:00|11130.5|11129|11130.5|11128.5|11130.5|11129|11130|11128.5|471
1647451800000|2022-03-16 17:30:00|11130|11129|11129.5|11128|11130|11129|11129.5|11128|316
1647452100000|2022-03-16 17:35:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|278
1647452400000|2022-03-16 17:40:00|11129.5|11128|11128.5|11127|11129.5|11128|11128.5|11127|773
1647452700000|2022-03-16 17:45:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|986
1647453000000|2022-03-16 17:50:00|11129|11127.5|11129|11127.5|11129.5|11128|11129|11127|190
1647453300000|2022-03-16 17:55:00|11129.5|11128|11129|11126.5|11130|11128|11129|11126.5|373
1647453600000|2022-03-16 18:00:00|11128.5|11125|11125|11123.5|11129|11127|11125|11123.5|753
1647453900000|2022-03-16 18:05:00|11124.5|11123|11124.5|11123|11125|11123.5|11122.5|11121|1494
1647454200000|2022-03-16 18:10:00|11125|11123.5|11123.5|11122|11126|11124.5|11123|11121.5|959
1647454500000|2022-03-16 18:15:00|11123|11121.5|11122|11120.5|11123.5|11122|11121.5|11120|419
1647454800000|2022-03-16 18:20:00|11122.5|11121|11122.5|11121|11123.5|11122|11122|11120.5|384
1647455100000|2022-03-16 18:25:00|11123|11121.5|11124.5|11123|11124.5|11123|11122.5|11121|671
1647455400000|2022-03-16 18:30:00|11125|11123.5|11124.5|11123|11125|11123.5|11124.5|11123|353
1647455700000|2022-03-16 18:35:00|11124|11122.5|11123|11121.5|11124|11122.5|11122.5|11121|317
1647456000000|2022-03-16 18:40:00|11122.5|11121|11123|11121.5|11123|11121.5|11122.5|11121|124
1647456300000|2022-03-16 18:45:00|11122.5|11121|11124|11122.5|11124.5|11123|11122.5|11121|1816
1647456600000|2022-03-16 18:50:00|11124.5|11123|11126|11124.5|11126|11124.5|11124.5|11123|342
1647456900000|2022-03-16 18:55:00|11126.5|11125|11126|11124.5|11127.5|11126|11125.5|11124|478
1647457200000|2022-03-16 19:00:00|11126.5|11124|11126|11124.5|11126.5|11124.5|11125|11123.5|100
1647457500000|2022-03-16 19:05:00|11125.5|11124|11126|11124.5|11126|11124.5|11125.5|11123.5|39
1647457800000|2022-03-16 19:10:00|11126.5|11125|11126.5|11125|11126.5|11125|11125.5|11124|177
1647458100000|2022-03-16 19:15:00|11126|11124.5|11127.5|11126|11127.5|11126|11126|11124.5|248
1647458400000|2022-03-16 19:20:00|11128|11126.5|11128|11126.5|11128|11126.5|11127|11125.5|418
1647458700000|2022-03-16 19:25:00|11127.5|11126|11127|11125.5|11127.5|11126|11127|11125.5|355
1647459000000|2022-03-16 19:30:00|11126.5|11125|11127.5|11126|11127.5|11126|11126.5|11125|282
1647459300000|2022-03-16 19:35:00||11125.5||11125.5||11125.5||11125.5|168
1647459600000|2022-03-16 19:40:00|11127|11126|11128.5|11127|11128.5|11127|11127|11125.5|188
1647459900000|2022-03-16 19:45:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|243
1647460200000|2022-03-16 19:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|57
1647460500000|2022-03-16 19:55:00|11128|11126.5|11128|11126.5|11128.5|11127|11128|11126.5|85
1647460800000|2022-03-16 20:00:00|11128.5|11127|11127.5|11126|11128.5|11127|11127.5|11126|39
1647461100000|2022-03-16 20:05:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|31
1647461400000|2022-03-16 20:10:00|11128|11126.5|11128|11126.5|11128|11126.5|11127.5|11126|27
1647461700000|2022-03-16 20:15:00|11127.5|11126|11127.5|11126|11127.5|11126.5|11127.5|11126|47
1647462000000|2022-03-16 20:20:00|11128|11126.5|11128|11126|11128|11126.5|11128|11126|13
1647462300000|2022-03-16 20:25:00|11127.5|11125.5|11127|11125.5|11128|11126|11127|11125.5|11
1647462600000|2022-03-16 20:30:00|||||||||3
1647462900000|2022-03-16 20:35:00|||||||||2
1647463200000|2022-03-16 20:40:00|11126.5|11125|11126.5|11125|11126.5|11125|11126.5|11125|53
1647463500000|2022-03-16 20:45:00|11127|11125.5|11127.5|11125.5|11127.5|11125.5|11127|11125.5|67
1647463800000|2022-03-16 20:50:00|11127|11125|11126.5|11125|11127|11125|11126.5|11125|51
1647464100000|2022-03-16 20:55:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|83
1647476100000|2022-03-17 00:15:00|11126|11124.5|11127|11125|11127.5|11126|11126|11124.5|18
1647476400000|2022-03-17 00:20:00|11126.5|11125.5|11126.5|11124.5|11126.5|11125.5|11123|11121.5|62
1647476700000|2022-03-17 00:25:00|11126|11122.5|11126|11124|11126|11124|11124.5|11122.5|14
1647477000000|2022-03-17 00:30:00|11125.5|11124.5|11126.5|11124.5|11126.5|11124.5|11125.5|11124.5|0
1647477300000|2022-03-17 00:35:00|11126|11124|11126|11124|11126|11124|11126|11124|2
1647477600000|2022-03-17 00:40:00||11124.5||11124.5||11124.5||11124.5|0
1647477900000|2022-03-17 00:45:00|11127|11125|11128.5|11126.5|11128.5|11126.5|11127|11125|4
1647478200000|2022-03-17 00:50:00|11129||11129||11129||11128.5||0
1647478500000|2022-03-17 00:55:00|11128.5||11129||11129||11128.5||0
1647478800000|2022-03-17 01:00:00|11128.5|11126|11127.5|11125.5|11128.5|11127|11127.5|11125.5|5
1647479100000|2022-03-17 01:05:00|11127||11127.5||11127.5||11127||4
1647479400000|2022-03-17 01:10:00|11128|11126|11127|11125|11128|11126|11127|11125|1
1647479700000|2022-03-17 01:15:00|11126.5|11125.5|11127|11125.5|11127|11125.5|11126.5|11125|1
1647480000000|2022-03-17 01:20:00|11127.5|11126|11127.5|11126|11127.5|11126|11127.5|11126|0
1647480300000|2022-03-17 01:25:00|11128|11126.5|11129.5|11127.5|11129.5|11127.5|11128|11126.5|5
1647480600000|2022-03-17 01:30:00|11129|11128|11130|11128|11130|11128.5|11129|11127.5|16
1647480900000|2022-03-17 01:35:00||11128.5||11128||11128.5||11127.5|11
1647481200000|2022-03-17 01:40:00||11128.5||11128.5||11128.5||11128|0
1647481500000|2022-03-17 01:45:00||11128||11128.5||11128.5||11128|0
1647481800000|2022-03-17 01:50:00||11128||11128.5||11128.5||11128|19
1647482100000|2022-03-17 01:55:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|30
1647482400000|2022-03-17 02:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11128.5|23
1647482700000|2022-03-17 02:05:00||11128.5||11128.5||11128.5||11128.5|1
1647483000000|2022-03-17 02:10:00|11130||11130||11130.5||11130||1
1647483300000|2022-03-17 02:15:00|11130.5||11130.5||11130.5||11130.5||0
1647483600000|2022-03-17 02:20:00|11130||11130.5||11130.5||11130||1
1647484200000|2022-03-17 02:30:00|11130|11129|11130.5|11129|11130.5|11129|11130|11129|0
1647484500000|2022-03-17 02:35:00|||||||||1
1647484800000|2022-03-17 02:40:00|||||||||2
1647485400000|2022-03-17 02:50:00|11131|11129.5|11131.5|11130|11132|11130|11131|11129.5|7
1647485700000|2022-03-17 02:55:00|11131|11129.5|11129.5|11128|11131|11129.5|11129|11127.5|31
1647486000000|2022-03-17 03:00:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128|3
1647486300000|2022-03-17 03:05:00||11129||11128.5||11129||11128.5|4
1647486600000|2022-03-17 03:10:00||11129||11129||11129||11128.5|0
1647486900000|2022-03-17 03:15:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129|0
1647487200000|2022-03-17 03:20:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|42
1647487500000|2022-03-17 03:25:00|11132.5|11130|11131.5|11130|11132.5|11131|11131.5|11129.5|12
1647487800000|2022-03-17 03:30:00|11131|11129.5|11131|11129.5|11131|11130|11131|11129.5|0
1647488100000|2022-03-17 03:35:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|14
1647488400000|2022-03-17 03:40:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|4
1647488700000|2022-03-17 03:45:00|11131.5|11130|11131|11129.5|11133|11131.5|11131|11129.5|43
1647489000000|2022-03-17 03:50:00|11131.5|11129|11131|11129|11131.5|11129.5|11131|11129|1
1647489300000|2022-03-17 03:55:00||11129.5||11129||11129.5||11129|1
1647489600000|2022-03-17 04:00:00|11130.5|11128.5|11130.5|11128.5|11130.5|11129|11130.5|11128.5|0
1647489900000|2022-03-17 04:05:00|11130||11130||11130.5||11130||0
1647490200000|2022-03-17 04:10:00|11129.5|11128|11129|11127.5|11130.5|11128.5|11129|11127.5|37
1647490500000|2022-03-17 04:15:00|11128.5|11127|11129|11127.5|11129.5|11127.5|11128.5|11127|54
1647490800000|2022-03-17 04:20:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|27
1647491100000|2022-03-17 04:25:00|11129|11127.5|11129|11127.5|11129|11127.5|11129|11127.5|0
1647492300000|2022-03-17 04:45:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|0
1647492600000|2022-03-17 04:50:00|11129|11127.5|11130|11128.5|11130.5|11128.5|11129|11127.5|17
1647492900000|2022-03-17 04:55:00|11130.5|11129|11130|11128.5|11131|11129|11130|11128.5|4
1647493200000|2022-03-17 05:00:00|11129.5|11128|11129.5|11128|11130.5|11128.5|11129.5|11128|42
1647493500000|2022-03-17 05:05:00||11127.5||11127.5||11127.5||11127.5|0
1647493800000|2022-03-17 05:10:00|11129||11129||11129||11129||0
1647494400000|2022-03-17 05:20:00|11130|11128|11130|11128.5|11130|11128.5|11129.5|11128|6
1647494700000|2022-03-17 05:25:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|4
1647495000000|2022-03-17 05:30:00|11129.5|11128|11129.5|11128|11130|11128.5|11129.5|11128|1
1647495300000|2022-03-17 05:35:00||11127.5||11127.5||11127.5||11127.5|1
1647495600000|2022-03-17 05:40:00|11129||11129||11129.5||11129||0
1647495900000|2022-03-17 05:45:00|11129.5||11129||11129.5||11129||0
1647496200000|2022-03-17 05:50:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|7
1647496500000|2022-03-17 05:55:00|11130|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128.5|5
1647496800000|2022-03-17 06:00:00|11130|11128|11130|11128.5|11130|11128.5|11129|11127.5|29
1647497100000|2022-03-17 06:05:00||11128||11128||11128.5||11128|2
1647497400000|2022-03-17 06:10:00|11130.5|11128.5|11130|11128.5|11130.5|11128.5|11130|11128|1
1647498000000|2022-03-17 06:20:00|11129.5|11128|11129.5|11128|11130|11128|11129|11127.5|14
1647498300000|2022-03-17 06:25:00|11130.5|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128|3
1647498600000|2022-03-17 06:30:00|11130|11128|11131|11129|11131.5|11129.5|11130|11128|7
1647498900000|2022-03-17 06:35:00|11130.5|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|5
1647499200000|2022-03-17 06:40:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|0
1647499500000|2022-03-17 06:45:00|11129|11127.5|11129.5|11127.5|11129.5|11128|11129|11127.5|34
1647499800000|2022-03-17 06:50:00|11128.5|11128|11128|11126|11129.5|11128|11128|11126|74
1647500100000|2022-03-17 06:55:00|11127.5|11125.5|11128.5|11126.5|11128.5|11127|11127|11125.5|158
1647500400000|2022-03-17 07:00:00|11128|11127|11125.5|11124|11128.5|11127|11124|11122.5|1348
1647500700000|2022-03-17 07:05:00|11125|11123.5|11127|11125.5|11127|11125.5|11125|11123.5|434
1647501000000|2022-03-17 07:10:00|11127.5|11126|11127.5|11126|11129|11127.5|11127|11125.5|595
1647501300000|2022-03-17 07:15:00|11127|11125.5|11127.5|11126|11128|11126.5|11126|11124.5|453
1647501600000|2022-03-17 07:20:00|11127|11125.5|11126.5|11125|11127|11125.5|11125.5|11124|785
1647501900000|2022-03-17 07:25:00|11127|11125.5|11126|11124.5|11127|11125.5|11125.5|11124|548
1647502200000|2022-03-17 07:30:00|11126.5|11125|11127|11125.5|11127.5|11126|11126|11124.5|854
1647502500000|2022-03-17 07:35:00|11126.5|11125|11126|11124.5|11127|11125.5|11125.5|11124|647
1647502800000|2022-03-17 07:40:00|11126.5|11125|11126.5|11125|11127|11125.5|11125.5|11124|1213
1647503100000|2022-03-17 07:45:00|11127|11124.5|11127|11125.5|11127|11125.5|11126|11124.5|712
1647503400000|2022-03-17 07:50:00|11126.5|11125|11127.5|11126|11128|11126.5|11126.5|11125|719
1647503700000|2022-03-17 07:55:00|11128|11126.5|11128|11126.5|11128.5|11127|11127.5|11126|1247
1647504000000|2022-03-17 08:00:00|11128.5|11127|11125.5|11124|11128.5|11127|11125.5|11124|3449
1647504300000|2022-03-17 08:05:00|11125|11123.5|11125.5|11124|11126.5|11125|11124.5|11123|1957
1647504600000|2022-03-17 08:10:00|11126|11124.5|11126.5|11125|11127.5|11126|11125.5|11124|1108
1647504900000|2022-03-17 08:15:00|11126|11124.5|11125|11123.5|11126|11124.5|11125|11123.5|1273
1647505200000|2022-03-17 08:20:00|11124.5|11123|11123|11121.5|11124.5|11123|11123|11121.5|3215
1647505500000|2022-03-17 08:25:00|11122.5|11121|11124.5|11123|11125|11123.5|11122.5|11121|2359
1647505800000|2022-03-17 08:30:00|11124|11122.5|11126|11124.5|11126|11124.5|11124|11122.5|4201
1647506100000|2022-03-17 08:35:00|11126.5|11125|11124.5|11123|11126.5|11125|11124.5|11123|3112
1647506400000|2022-03-17 08:40:00|11125|11123.5|11127|11125.5|11128|11126.5|11124.5|11123|2382
1647506700000|2022-03-17 08:45:00|11127.5|11126|11129|11127.5|11129.5|11128|11127.5|11125.5|2220
1647507000000|2022-03-17 08:50:00|11129.5|11128|11130|11128.5|11130.5|11129|11129.5|11128|2730
1647507300000|2022-03-17 08:55:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|2260
1647507600000|2022-03-17 09:00:00|11130|11128.5|11128.5|11127|11130|11128.5|11128.5|11127|1449
1647507900000|2022-03-17 09:05:00|11128|11126.5|11128|11126.5|11128.5|11127|11128|11126.5|2200
1647508200000|2022-03-17 09:10:00|11128.5|11127|11127.5|11126|11129|11127.5|11127|11125.5|1439
1647508500000|2022-03-17 09:15:00|11127|11125.5|11127|11125.5|11128|11126.5|11125.5|11124|2607
1647508800000|2022-03-17 09:20:00|11126.5|11125|11126.5|11125|11127|11125.5|11126|11124.5|2510
1647509100000|2022-03-17 09:25:00|11127|11125.5|11127.5|11126|11128|11126.5|11126.5|11125|1276
1647509400000|2022-03-17 09:30:00|11127|11125.5|11127|11125.5|11127.5|11126|11126.5|11125|3408
1647509700000|2022-03-17 09:35:00|11127.5|11126|11127.5|11126|11128|11126.5|11127|11125.5|5248
1647510000000|2022-03-17 09:40:00|11127|11125.5|11128|11126.5|11128|11126.5|11127|11125.5|955
1647510300000|2022-03-17 09:45:00|11127.5|11126|11127|11125.5|11127.5|11126|11127|11125.5|1686
1647510600000|2022-03-17 09:50:00|11127.5|11126|11127|11125.5|11127.5|11126|11126.5|11125|2136
1647510900000|2022-03-17 09:55:00|11126.5|11125|11126|11124.5|11127.5|11126|11125.5|11123.5|4473
1647511200000|2022-03-17 10:00:00|11126.5|11125|11128|11126.5|11128.5|11127|11126|11124.5|5046
1647511500000|2022-03-17 10:05:00|11128.5|11127|11128|11126.5|11128.5|11127|11127.5|11126|2399
1647511800000|2022-03-17 10:10:00|11127.5|11126|11128.5|11127|11129|11127.5|11127.5|11126|6280
1647512100000|2022-03-17 10:15:00|11129|11127.5|11131|11129.5|11131|11129.5|11128.5|11127|6274
1647512400000|2022-03-17 10:20:00|11131.5|11130|11130|11128.5|11131.5|11130|11129|11127.5|5165
1647512700000|2022-03-17 10:25:00|11129.5|11128|11129|11127.5|11130|11128.5|11129|11127.5|3480
1647513000000|2022-03-17 10:30:00|11129.5|11128|11129.5|11128|11130|11128.5|11129|11127.5|975
1647513300000|2022-03-17 10:35:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|1599
1647513600000|2022-03-17 10:40:00|11130|11128.5|11129.5|11128|11130|11128.5|11128.5|11126.5|3611
1647513900000|2022-03-17 10:45:00|11129|11127.5|11131|11129.5|11131|11129.5|11129|11127.5|2098
1647514200000|2022-03-17 10:50:00|11131.5|11129|11131.5|11130|11132.5|11131|11131.5|11129|3229
1647514500000|2022-03-17 10:55:00|11132|11130.5|11131|11129.5|11132.5|11131|11130.5|11129|2047
1647514800000|2022-03-17 11:00:00|11130.5|11129|11130.5|11129|11131.5|11130|11129.5|11128|2604
1647515100000|2022-03-17 11:05:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1561
1647515400000|2022-03-17 11:10:00|11129.5|11128|11128.5|11127|11129.5|11128|11128|11126.5|1319
1647515700000|2022-03-17 11:15:00|11128|11126.5|11127|11125.5|11128.5|11127|11126.5|11125|1435
1647516000000|2022-03-17 11:20:00|11127.5|11126|11127.5|11126|11127.5|11126|11126.5|11125|1582
1647516300000|2022-03-17 11:25:00|11127|11125.5|11128|11126.5|11128.5|11127|11127|11125.5|1604
1647516600000|2022-03-17 11:30:00|11128.5|11127|11128|11126.5|11129|11127.5|11128|11126.5|1848
1647516900000|2022-03-17 11:35:00|11128.5|11127|11128.5|11127|11129.5|11128|11128.5|11127|1880
1647517200000|2022-03-17 11:40:00|11129|11127.5|11128|11126.5|11129|11127.5|11128|11126.5|664
1647517500000|2022-03-17 11:45:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|647
1647517800000|2022-03-17 11:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|834
1647518100000|2022-03-17 11:55:00|11128|11126.5|11127|11125.5|11128.5|11127|11127|11125.5|974
1647518400000|2022-03-17 12:00:00|11127.5|11128.5|11129|11127.5|11131|11129.5|11124.5|11123|4063
1647518700000|2022-03-17 12:05:00|11129.5|11128|11131|11129|11131.5|11130|11128.5|11127|1940
1647519000000|2022-03-17 12:10:00|11130.5|11129.5|11132|11130.5|11132|11130.5|11130|11128.5|2248
1647519300000|2022-03-17 12:15:00|11132.5|11131|11132|11130.5|11133.5|11132|11131.5|11130|5546
1647519600000|2022-03-17 12:20:00|11131.5|11130|11131.5|11130|11132|11130.5|11130|11128.5|5180
1647519900000|2022-03-17 12:25:00|11132|11130.5|11134|11132|11134|11132.5|11130.5|11129|3732
1647520200000|2022-03-17 12:30:00|11133.5|11132.5|11132.5|11131|11133.5|11132.5|11130.5|11129|3778
1647520500000|2022-03-17 12:35:00|11132|11130.5|11132.5|11131|11133|11131|11131.5|11129.5|1749
1647520800000|2022-03-17 12:40:00|11132|11130.5|11131.5|11130|11132.5|11131|11130|11128.5|2829
1647521100000|2022-03-17 12:45:00|11132|11130.5|11130|11128.5|11132|11130.5|11130|11128.5|1092
1647521400000|2022-03-17 12:50:00|11130.5|11129|11129.5|11128|11130.5|11129|11129|11127.5|2158
1647521700000|2022-03-17 12:55:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1337
1647522000000|2022-03-17 13:00:00|11128.5|11127|11127|11125.5|11128.5|11127|11127|11125.5|2682
1647522300000|2022-03-17 13:05:00|11127.5|11126|11128.5|11127|11128.5|11127|11127|11125.5|3282
1647522600000|2022-03-17 13:10:00|11128|11126.5|11127.5|11126|11128.5|11126.5|11127.5|11126|2510
1647522900000|2022-03-17 13:15:00|11128|11126.5|11128|11126.5|11128.5|11127|11127.5|11126|1872
1647523200000|2022-03-17 13:20:00|11127.5|11126|11128|11126.5|11128.5|11127|11127.5|11126|1520
1647523500000|2022-03-17 13:25:00|11128.5|11127|11126|11124.5|11128.5|11127|11126|11124.5|3477
1647523800000|2022-03-17 13:30:00|11126.5|11125|11128.5|11127|11129|11127.5|11126|11124.5|2470
1647524100000|2022-03-17 13:35:00|11128|11126.5|11128.5|11127|11129.5|11128|11128|11126.5|4324
1647524400000|2022-03-17 13:40:00|11129|11127.5|11130.5|11129|11131|11129.5|11128|11126.5|2108
1647524700000|2022-03-17 13:45:00|11131|11129.5|11128|11126.5|11131|11129.5|11127.5|11126|3253
1647525000000|2022-03-17 13:50:00|11128.5|11127|11128.5|11127|11129.5|11128|11128|11126.5|1166
1647525300000|2022-03-17 13:55:00|11128|11126.5|11129|11127.5|11129|11127.5|11127.5|11126|5038
1647525600000|2022-03-17 14:00:00|11128.5|11127|11130|11128.5|11130|11128.5|11128.5|11127|2686
1647525900000|2022-03-17 14:05:00|11130.5|11129|11130.5|11129|11131|11129.5|11130|11128.5|4429
1647526200000|2022-03-17 14:10:00|11131|11129.5|11131|11129.5|11131.5|11130|11130|11128.5|1754
1647526500000|2022-03-17 14:15:00|11130.5|11129|11130|11128.5|11131.5|11130|11130|11128.5|1012
1647526800000|2022-03-17 14:20:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|891
1647527100000|2022-03-17 14:25:00|11130.5|11129|11131.5|11130|11132|11130.5|11130.5|11129|4143
1647527400000|2022-03-17 14:30:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|1185
1647527700000|2022-03-17 14:35:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|2198
1647528000000|2022-03-17 14:40:00|11131.5|11130|11130|11128.5|11131.5|11130|11130|11128.5|2718
1647528300000|2022-03-17 14:45:00|11130.5|11129|11131|11129.5|11131.5|11130|11130|11128.5|745
1647528600000|2022-03-17 14:50:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11129.5|1276
1647528900000|2022-03-17 14:55:00|11131|11129.5|11131.5|11129.5|11131.5|11130|11131|11129.5|514
1647529200000|2022-03-17 15:00:00|11132|11130|11132|11130.5|11132|11130.5|11131.5|11129.5|1615
1647529500000|2022-03-17 15:05:00|11132.5|11131|11132.5|11131|11133|11131.5|11132|11130.5|1360
1647529800000|2022-03-17 15:10:00|11132|11130.5|11132|11130.5|11132|11130.5|11131|11129.5|1409
1647530100000|2022-03-17 15:15:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11130.5|1298
1647530400000|2022-03-17 15:20:00|11132.5|11131|11132|11130.5|11133|11131.5|11132|11130.5|1597
1647530700000|2022-03-17 15:25:00|11132.5|11131|11131.5|11130|11132.5|11131|11131|11129.5|661
1647531000000|2022-03-17 15:30:00|11131|11129.5|11131|11129.5|11131.5|11130|11130.5|11129|672
1647531300000|2022-03-17 15:35:00|11130.5|11129|11132.5|11131|11132.5|11131|11130.5|11129|2227
1647531600000|2022-03-17 15:40:00|11132|11130.5|11131.5|11130|11132|11130.5|11131|11129.5|1774
1647531900000|2022-03-17 15:45:00|11132|11130.5|11132|11130.5|11132|11130.5|11131.5|11130|2479
1647532200000|2022-03-17 15:50:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129|2989
1647532500000|2022-03-17 15:55:00|11130.5|11129|11130|11128.5|11131|11129.5|11130|11128.5|2108
1647532800000|2022-03-17 16:00:00|11130.5|11129|11130|11128.5|11131|11129.5|11129.5|11128|1846
1647533100000|2022-03-17 16:05:00|11129.5|11128|11128.5|11127|11129.5|11128|11128|11126.5|1862
1647533400000|2022-03-17 16:10:00|11128|11126.5|11128.5|11127|11129|11127.5|11128|11126.5|2597
1647533700000|2022-03-17 16:15:00|11129|11127.5|11130.5|11129|11130.5|11129|11129|11127.5|6813
1647534000000|2022-03-17 16:20:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|347
1647534300000|2022-03-17 16:25:00|11130|11128.5|11129|11127.5|11130|11128.5|11129|11127.5|1331
1647534600000|2022-03-17 16:30:00|11128.5|11127|11129.5|11128|11129.5|11128|11128.5|11127|1008
1647534900000|2022-03-17 16:35:00|11130|11128.5|11130.5|11129|11130.5|11129|11129.5|11128|4569
1647535200000|2022-03-17 16:40:00|11131|11129.5|11132|11130.5|11132|11130.5|11131|11129.5|2353
1647535500000|2022-03-17 16:45:00|11132.5|11131|11132.5|11131|11133|11131.5|11131.5|11130|2448
1647535800000|2022-03-17 16:50:00|11132|11130.5|11132.5|11131|11133|11131.5|11132|11130.5|2661
1647536100000|2022-03-17 16:55:00|11133|11131.5|11132|11130.5|11133|11131.5|11132|11130.5|596
1647536400000|2022-03-17 17:00:00|11132.5|11130|11131.5|11130|11132.5|11130.5|11131.5|11129.5|1354
1647536700000|2022-03-17 17:05:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|593
1647537000000|2022-03-17 17:10:00|11131.5|11130|11131.5|11130|11132|11130.5|11131|11129.5|347
1647537300000|2022-03-17 17:15:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|108
1647537600000|2022-03-17 17:20:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|19
1647537900000|2022-03-17 17:25:00|11131|11129.5|11131|11129.5|11131.5|11130|11130.5|11129|678
1647538200000|2022-03-17 17:30:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|218
1647538500000|2022-03-17 17:35:00|11131.5|11129|11131|11129.5|11131.5|11129.5|11130.5|11129|457
1647538800000|2022-03-17 17:40:00|||||||||111
1647539100000|2022-03-17 17:45:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|129
1647539400000|2022-03-17 17:50:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|234
1647539700000|2022-03-17 17:55:00|||||||||32
1647540000000|2022-03-17 18:00:00|||||||||14
1647540300000|2022-03-17 18:05:00|||||||||40
1647540600000|2022-03-17 18:10:00|||||||||1
1647540900000|2022-03-17 18:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|35
1647541200000|2022-03-17 18:20:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|29
1647541500000|2022-03-17 18:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|75
1647541800000|2022-03-17 18:30:00|11130.5|11129|11131.5|11130|11131.5|11130|11130.5|11129|113
1647542100000|2022-03-17 18:35:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|39
1647542400000|2022-03-17 18:40:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|51
1647542700000|2022-03-17 18:45:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|12
1647543000000|2022-03-17 18:50:00|11131.5|11130|11132|11130.5|11132|11130.5|11131|11130|37
1647543300000|2022-03-17 18:55:00|11131.5|11130|11131.5|11130|11131.5|11130|11131.5|11130|32
1647543600000|2022-03-17 19:00:00|11132||11131.5||11132||11131.5||22
1647543900000|2022-03-17 19:05:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|14
1647544200000|2022-03-17 19:10:00|||||||||11
1647544500000|2022-03-17 19:15:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|32
1647544800000|2022-03-17 19:20:00|||||||||27
1647545100000|2022-03-17 19:25:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|82
1647545400000|2022-03-17 19:30:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|118
1647545700000|2022-03-17 19:35:00|11130|11128.5|11131|11129.5|11131|11129.5|11130|11128.5|114
1647546000000|2022-03-17 19:40:00|11130.5|11129|11130.5|11129|11131|11129|11130.5|11129|13
1647546300000|2022-03-17 19:45:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|141
1647546600000|2022-03-17 19:50:00|11131|11129.5|11131.5|11130|11131.5|11130|11131|11129.5|46
1647546900000|2022-03-17 19:55:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|34
1647547200000|2022-03-17 20:00:00|11130.5|11129|11130.5|11129|11131|11129|11130.5|11129|20
1647547800000|2022-03-17 20:10:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|4
1647548700000|2022-03-17 20:25:00|11131.5|11130|11131.5|11129.5|11131.5|11130|11131.5|11129.5|8
1647549000000|2022-03-17 20:30:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130|33
1647549300000|2022-03-17 20:35:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11130.5|66
1647549600000|2022-03-17 20:40:00|11132|11130.5|11132|11130.5|11132.5|11131|11132|11130.5|394
1647549900000|2022-03-17 20:45:00|11131.5|11130|11131.5|11129.5|11131.5|11130|11131|11129|364
1647550200000|2022-03-17 20:50:00|11131|11130|11131.5|11130|11132|11130|11131|11130|26
1647550500000|2022-03-17 20:55:00|11132|11129.5|11132|11130|11132|11130|11132|11129.5|45
1647562500000|2022-03-18 00:15:00|11133.5|11128.5|11131|11129.5|11133.5|11129.5|11131|11128|4
1647562800000|2022-03-18 00:20:00|11131.5|11129|11131.5|11130|11131.5|11130|11130.5|11128.5|38
1647563100000|2022-03-18 00:25:00|11131|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|19
1647563400000|2022-03-18 00:30:00|11131|11128.5|11130.5|11129|11131|11129|11130|11128|10
1647563700000|2022-03-18 00:35:00|11131|11128|11129.5|11128|11131|11128|11129|11127.5|58
1647564000000|2022-03-18 00:40:00|11130|11127.5|11130|11128|11130|11128|11129.5|11127.5|6
1647564300000|2022-03-18 00:45:00|11130.5|11128.5|11130|11128.5|11130.5|11128.5|11130|11128.5|7
1647564600000|2022-03-18 00:50:00|11130.5||11130||11130.5||11130||0
1647564900000|2022-03-18 00:55:00|11130.5|11128|11130.5|11128.5|11130.5|11129|11130|11128|1
1647565200000|2022-03-18 01:00:00|11130|11128|11130.5|11128|11130.5|11129|11129.5|11127.5|17
1647565500000|2022-03-18 01:05:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128|11
1647565800000|2022-03-18 01:10:00|11130||11130||11130.5||11130||3
1647566100000|2022-03-18 01:15:00|11130.5|11129|11131|11129|11131|11129.5|11130.5|11128.5|9
1647566400000|2022-03-18 01:20:00|11132|11129.5|11131.5|11129.5|11132|11130|11131|11129|1
1647566700000|2022-03-18 01:25:00|11131|11129|11131|11129|11131|11129.5|11131|11129|1
1647567000000|2022-03-18 01:30:00|11130.5|11128.5|11130|11128.5|11131|11128.5|11129.5|11128|0
1647567300000|2022-03-18 01:35:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11127.5|12
1647567600000|2022-03-18 01:40:00|11130.5|11128|11130|11128|11130.5|11128.5|11130|11128|2
1647567900000|2022-03-18 01:45:00|11129.5|11127.5|11130.5|11128|11130.5|11128.5|11129.5|11127.5|7
1647568200000|2022-03-18 01:50:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128|0
1647568500000|2022-03-18 01:55:00|11130.5|11129|11131|11129|11131|11129|11130|11129|1
1647568800000|2022-03-18 02:00:00|11130.5||11130.5||11131||11130.5||0
1647569100000|2022-03-18 02:05:00|11131|11129.5|11131|11129|11131|11129.5|11130.5|11129|0
1647569400000|2022-03-18 02:10:00|11130.5|11128.5|11131|11129.5|11131|11129.5|11130.5|11128.5|2
1647569700000|2022-03-18 02:15:00|11131.5|11129|11130.5|11129|11131.5|11129|11130.5|11129|14
1647570900000|2022-03-18 02:35:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|1
1647571500000|2022-03-18 02:45:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129.5|11128|2
1647571800000|2022-03-18 02:50:00|11130|11129|11130.5|11128.5|11130.5|11129|11130|11128.5|0
1647572100000|2022-03-18 02:55:00||11129||11129||11129||11128.5|0
1647572400000|2022-03-18 03:00:00|11130|11128.5|11130.5|11128.5|11130.5|11128.5|11130|11128.5|1
1647573000000|2022-03-18 03:10:00|11131|11129|11130.5|11129|11131.5|11129.5|11130.5|11129|14
1647573300000|2022-03-18 03:15:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|1
1647573600000|2022-03-18 03:20:00|11130.5|11129|11131|11129|11131|11129.5|11130.5|11129|0
1647574200000|2022-03-18 03:30:00|11130.5|11128.5|11130.5|11128.5|11131|11129|11130.5|11128.5|1
1647574500000|2022-03-18 03:35:00||11129||11128.5||11129||11128.5|0
1647575100000|2022-03-18 03:45:00||11129||11129||11129||11129|0
1647575400000|2022-03-18 03:50:00||11128.5||11129||11129||11128.5|0
1647575700000|2022-03-18 03:55:00||11128.5||11128.5||11128.5||11128.5|2
1647576000000|2022-03-18 04:00:00||11129||11129||11129||11128.5|0
1647576300000|2022-03-18 04:05:00|11130|11128.5|11130.5|11128.5|11130.5|11129|11130|11128.5|0
1647576600000|2022-03-18 04:10:00|11130|11129|11130.5|11129|11130.5|11129|11130|11128.5|0
1647576900000|2022-03-18 04:15:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|1
1647577200000|2022-03-18 04:20:00||11128||11128.5||11128.5||11128|0
1647577800000|2022-03-18 04:30:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|3
1647578100000|2022-03-18 04:35:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|16
1647578400000|2022-03-18 04:40:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|1
1647578700000|2022-03-18 04:45:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129.5|53
1647579900000|2022-03-18 05:05:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|3
1647580800000|2022-03-18 05:20:00|11131||11131||11131||11130.5||1
1647581100000|2022-03-18 05:25:00|11130.5|11129.5|11130.5|11129|11131|11129.5|11130.5|11129|0
1647581400000|2022-03-18 05:30:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129.5|3
1647583200000|2022-03-18 06:00:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|3
1647583500000|2022-03-18 06:05:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|10
1647584400000|2022-03-18 06:20:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|3
1647584700000|2022-03-18 06:25:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11128.5|1
1647585300000|2022-03-18 06:35:00|11131|11129.5|11131|11129.5|11131|11129.5|11131|11129|9
1647585600000|2022-03-18 06:40:00||11129||11129||11129.5||11129|0
1647585900000|2022-03-18 06:45:00|11130.5|11128|11130|11128.5|11130.5|11128.5|11130|11128|39
1647586200000|2022-03-18 06:50:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|26
1647586500000|2022-03-18 06:55:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|32
1647586800000|2022-03-18 07:00:00|11130.5|11129|11129|11127.5|11130.5|11129|11128.5|11127|933
1647587100000|2022-03-18 07:05:00|11129.5|11128|11128.5|11127|11130|11128|11128.5|11127|289
1647587400000|2022-03-18 07:10:00|11128|11126.5|11129|11127.5|11129.5|11128|11128|11126.5|621
1647587700000|2022-03-18 07:15:00|11129.5|11128|11129.5|11128|11129.5|11128|11128.5|11127|705
1647588000000|2022-03-18 07:20:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|151
1647588300000|2022-03-18 07:25:00|11130|11128.5|11130|11128.5|11130|11128.5|11129.5|11128|358
1647588600000|2022-03-18 07:30:00|11130.5|11129|11132.5|11130.5|11132.5|11131|11130|11129|1229
1647588900000|2022-03-18 07:35:00|11132|11131|11133.5|11132|11135|11133.5|11132|11130.5|1906
1647589200000|2022-03-18 07:40:00|11133|11131.5|11134.5|11133|11135|11133.5|11133|11131.5|607
1647589500000|2022-03-18 07:45:00|11135|11132.5|11135|11133.5|11135.5|11134|11134|11132.5|1592
1647589800000|2022-03-18 07:50:00|11135.5|11133|11135|11133.5|11135.5|11133.5|11133|11131.5|2018
1647590100000|2022-03-18 07:55:00|11134.5|11133|11134|11132.5|11134.5|11133.5|11133.5|11132|622
1647590400000|2022-03-18 08:00:00|11133.5|11132|11133|11131.5|11133.5|11132|11132|11130.5|1446
1647590700000|2022-03-18 08:05:00|11132.5|11131|11133|11131.5|11133|11131.5|11132|11130.5|556
1647591000000|2022-03-18 08:10:00|11132.5|11131|11130.5|11129|11132.5|11131|11130.5|11129|814
1647591300000|2022-03-18 08:15:00|11131|11129.5|11131|11129.5|11132.5|11131|11130.5|11129|826
1647591600000|2022-03-18 08:20:00|11130.5|11129|11131|11129.5|11131.5|11130|11130.5|11129|1849
1647591900000|2022-03-18 08:25:00|11131.5|11130|11132.5|11131|11132.5|11131|11131|11129.5|772
1647592200000|2022-03-18 08:30:00|11133|11131.5|11133|11131.5|11133|11131.5|11132|11130.5|977
1647592500000|2022-03-18 08:35:00|11132.5|11131|11133|11131.5|11133.5|11132|11132.5|11131|805
1647592800000|2022-03-18 08:40:00|11133.5|11132|11134.5|11133|11135|11133.5|11133|11131.5|1222
1647593100000|2022-03-18 08:45:00|11134|11132.5|11133.5|11132|11134|11132.5|11133|11131.5|1438
1647593400000|2022-03-18 08:50:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|2767
1647593700000|2022-03-18 08:55:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|1809
1647594000000|2022-03-18 09:00:00|11134|11132.5|11134|11132.5|11134|11132.5|11133.5|11132|958
1647594300000|2022-03-18 09:05:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11132|549
1647594600000|2022-03-18 09:10:00|11134|11132.5|11134|11132.5|11134.5|11133|11133.5|11132|2157
1647594900000|2022-03-18 09:15:00|11134.5|11133|11134.5|11133|11134.5|11133|11134|11132.5|1354
1647595200000|2022-03-18 09:20:00|11135|11132.5|11135|11133.5|11135|11133.5|11135|11132.5|1354
1647595500000|2022-03-18 09:25:00|11135.5|11134|11136|11134.5|11137|11135.5|11135|11133.5|3679
1647595800000|2022-03-18 09:30:00|11135|11133.5|11135.5|11134|11136.5|11135|11135|11133.5|1582
1647596100000|2022-03-18 09:35:00|11136|11134.5|11136|11134.5|11136.5|11135|11135.5|11134|1494
1647596400000|2022-03-18 09:40:00|11136.5|11135|11136.5|11135|11136.5|11135|11135.5|11134|658
1647596700000|2022-03-18 09:45:00|11137|11135.5|11137|11135.5|11137|11135.5|11136.5|11135|5782
1647597000000|2022-03-18 09:50:00|11136.5|11135|11137|11135|11137|11135.5|11136|11134.5|2327
1647597300000|2022-03-18 09:55:00|11136.5|11135.5|11137.5|11135.5|11137.5|11136|11136|11134.5|726
1647597600000|2022-03-18 10:00:00|11137|11136|11138|11136.5|11139|11137.5|11137|11135|2012
1647597900000|2022-03-18 10:05:00|11138.5|11137|11139.5|11138|11139.5|11138|11138.5|11137|1626
1647598200000|2022-03-18 10:10:00|11139|11137.5|11138.5|11137|11140|11138.5|11138.5|11137|1246
1647598500000|2022-03-18 10:15:00|11139|11137.5|11138.5|11137|11139|11137.5|11138.5|11137|1270
1647598800000|2022-03-18 10:20:00|11139|11136.5|11138|11136.5|11139|11136.5|11137.5|11136|1461
1647599100000|2022-03-18 10:25:00|11138.5|11137|11139.5|11138|11140|11138.5|11138.5|11137|1032
1647599400000|2022-03-18 10:30:00|11140|11138.5|11142.5|11141|11142.5|11141|11140|11138.5|2190
1647599700000|2022-03-18 10:35:00|11142|11140.5|11142.5|11141|11142.5|11141|11140.5|11139|2866
1647600000000|2022-03-18 10:40:00|11142|11140.5|11141|11139.5|11142.5|11141|11140.5|11139|1489
1647600300000|2022-03-18 10:45:00|11140.5|11139|11142|11140.5|11142|11140.5|11140.5|11139|4388
1647600600000|2022-03-18 10:50:00|11141.5|11140|11141.5|11140|11141.5|11140|11140.5|11139|962
1647600900000|2022-03-18 10:55:00|11141|11139.5|11143|11141.5|11143|11141.5|11140.5|11139|2174
1647601200000|2022-03-18 11:00:00|11142.5|11141|11143.5|11142|11143.5|11142|11141.5|11140|1877
1647601500000|2022-03-18 11:05:00|11144|11141.5|11143|11141.5|11144|11142.5|11142.5|11141|4219
1647601800000|2022-03-18 11:10:00|11143.5|11142|11141.5|11140|11143.5|11142|11141.5|11140|6251
1647602100000|2022-03-18 11:15:00|11142|11140.5|11141|11139.5|11142|11140.5|11141|11139.5|2154
1647602400000|2022-03-18 11:20:00|11140.5|11139|11140|11138.5|11141|11139.5|11140|11138.5|1233
1647602700000|2022-03-18 11:25:00|11139.5|11138|11140|11138.5|11140|11138.5|11139|11137.5|1902
1647603000000|2022-03-18 11:30:00|11139.5|11138|11140.5|11139|11141|11139.5|11139.5|11138|3168
1647603300000|2022-03-18 11:35:00|11140|11138.5|11139.5|11138|11140.5|11139|11139.5|11138|1397
1647603600000|2022-03-18 11:40:00|11139|11137.5|11139|11137.5|11139|11137.5|11138.5|11137|2317
1647603900000|2022-03-18 11:45:00|11138.5|11137|11138.5|11137|11138.5|11137|11138.5|11137|4637
1647604200000|2022-03-18 11:50:00|11139|11137.5|11138.5|11137|11139|11137.5|11138.5|11137|4506
1647604500000|2022-03-18 11:55:00|11138|11136.5|11138.5|11137|11138.5|11137|11138|11136.5|530
1647604800000|2022-03-18 12:00:00|11139|11136.5|11139|11137.5|11139|11137.5|11139|11136.5|451
1647605100000|2022-03-18 12:05:00|11139.5|11138|11139|11137.5|11139.5|11138|11139|11137.5|201
1647605400000|2022-03-18 12:10:00|11138.5|11137|11138.5|11137|11139|11137|11138.5|11137|265
1647605700000|2022-03-18 12:15:00|11139|11137.5|11139|11137.5|11139|11137.5|11138.5|11137|697
1647606000000|2022-03-18 12:20:00|11138.5|11137|11137|11135.5|11139|11137.5|11137|11135.5|1364
1647606300000|2022-03-18 12:25:00|11136.5|11135|11137.5|11136|11138|11136.5|11136.5|11135|679
1647606600000|2022-03-18 12:30:00|11137|11135.5|11137|11135.5|11137.5|11136|11137|11135.5|323
1647606900000|2022-03-18 12:35:00|11137.5|11135|11136.5|11135|11137.5|11135.5|11136.5|11135|397
1647607200000|2022-03-18 12:40:00|11137|11134.5|11137|11135.5|11137.5|11136|11137|11134.5|376
1647607500000|2022-03-18 12:45:00|11136.5|11135|11136.5|11135|11136.5|11135|11136|11134.5|206
1647607800000|2022-03-18 12:50:00|11136|11134.5|11136.5|11135|11137|11135.5|11133.5|11132|6005
1647608100000|2022-03-18 12:55:00|11136|11134.5|11136.5|11135|11136.5|11135|11135.5|11134|503
1647608400000|2022-03-18 13:00:00|11136|11134.5|11137|11135.5|11137|11135.5|11136|11134.5|610
1647608700000|2022-03-18 13:05:00|11136.5|11135|11138.5|11137|11138.5|11137|11136.5|11135|2459
1647609000000|2022-03-18 13:10:00|11138|11136.5|11138.5|11137|11138.5|11137|11137.5|11136|354
1647609300000|2022-03-18 13:15:00|11138|11136.5|11138|11136.5|11138|11137|11137.5|11136|671
1647609600000|2022-03-18 13:20:00|11137.5|11136|11137|11135.5|11138|11136.5|11137|11135.5|1026
1647609900000|2022-03-18 13:25:00|11137.5|11136|11137|11135.5|11137.5|11136|11136.5|11135|1354
1647610200000|2022-03-18 13:30:00|11137.5|11136|11138.5|11137|11139|11137.5|11137.5|11136|979
1647610500000|2022-03-18 13:35:00|11139|11137.5|11138|11136.5|11139|11137.5|11138|11136.5|413
1647610800000|2022-03-18 13:40:00|11137.5|11136|11137.5|11136|11138|11136.5|11137|11135.5|707
1647611100000|2022-03-18 13:45:00|11138|11136.5|11138|11136.5|11138.5|11137|11137.5|11136|616
1647611400000|2022-03-18 13:50:00|11138.5|11137|11139|11137.5|11139|11137.5|11138|11136.5|818
1647611700000|2022-03-18 13:55:00|11139.5|11137|11139|11137.5|11139.5|11138|11138.5|11137|2330
1647612000000|2022-03-18 14:00:00|11138.5|11137|11138.5|11137|11139|11137.5|11138.5|11137|371
1647612300000|2022-03-18 14:05:00|11138|11136.5|11138|11136.5|11138|11136.5|11137|11135.5|2278
1647612600000|2022-03-18 14:10:00|11137.5|11136|11138|11136.5|11138|11136.5|11137.5|11136|997
1647612900000|2022-03-18 14:15:00|11137.5|11136|11136.5|11135|11137.5|11136|11136.5|11135|1508
1647613200000|2022-03-18 14:20:00|11137|11135.5|11136.5|11135|11137|11135.5|11136|11134.5|706
1647613500000|2022-03-18 14:25:00|11137|11135.5|11136.5|11135|11137|11135.5|11136.5|11135|1159
1647613800000|2022-03-18 14:30:00|11136|11134.5|11136|11134.5|11136|11135|11136|11134|523
1647614100000|2022-03-18 14:35:00|11135.5|11134|11135|11133.5|11136|11134.5|11135|11133.5|499
1647614400000|2022-03-18 14:40:00|11135.5|11134|11135.5|11134|11135.5|11134|11135|11133.5|971
1647614700000|2022-03-18 14:45:00|11136|11134.5|11136|11134.5|11136|11134.5|11136|11134.5|668
1647615000000|2022-03-18 14:50:00|11135.5|11134|11136.5|11135|11136.5|11135|11135.5|11134|748
1647615300000|2022-03-18 14:55:00|11137|11135.5|11135.5|11134|11137|11135.5|11135.5|11134|706
1647615600000|2022-03-18 15:00:00|11136|11134.5|11137|11135.5|11138|11136.5|11136|11134.5|1072
1647615900000|2022-03-18 15:05:00|11137.5|11135|11137|11135.5|11137.5|11135.5|11136.5|11135|2839
1647616200000|2022-03-18 15:10:00|11137.5|11136|11137|11135.5|11137.5|11136|11137|11135.5|250
1647616500000|2022-03-18 15:15:00|11136.5|11135|11137|11135.5|11137|11135.5|11136|11134.5|692
1647616800000|2022-03-18 15:20:00|11137.5|11136|11137.5|11136|11138|11136.5|11137.5|11136|3824
1647617100000|2022-03-18 15:25:00|11137|11135.5|11137|11135.5|11137|11135.5|11136|11134.5|1804
1647617400000|2022-03-18 15:30:00|11136.5|11135|11136.5|11135|11137|11135.5|11136.5|11135|3088
1647617700000|2022-03-18 15:35:00|11136|11134|11137|11135.5|11137|11135.5|11134.5|11133|4443
1647618000000|2022-03-18 15:40:00|11137.5|11136|11136|11134.5|11137.5|11136|11135.5|11134|2059
1647618300000|2022-03-18 15:45:00|11136.5|11135|11136.5|11135|11136.5|11135|11136.5|11134.5|896
1647618600000|2022-03-18 15:50:00|11135.5|11134|11134.5|11133|11135.5|11134|11134.5|11133|1570
1647618900000|2022-03-18 15:55:00|11135|11133.5|11135.5|11134|11135.5|11134|11134.5|11133|747
1647619200000|2022-03-18 16:00:00|11136|11134.5|11136|11134.5|11136.5|11135|11136|11134.5|74
1647619500000|2022-03-18 16:05:00|||||||||602
1647619800000|2022-03-18 16:10:00|11135.5|11134|11135.5|11134|11136.5|11135|11135.5|11134|1453
1647620100000|2022-03-18 16:15:00|11136|11134.5|11135|11133.5|11136|11134.5|11135|11133.5|989
1647620400000|2022-03-18 16:20:00|11135.5|11134|11134|11132.5|11135.5|11134|11134|11132.5|744
1647620700000|2022-03-18 16:25:00|11133.5|11132|11134.5|11133|11134.5|11133|11133.5|11132|617
1647621000000|2022-03-18 16:30:00|11134|11132.5|11134.5|11133|11134.5|11133|11134|11132.5|644
1647621300000|2022-03-18 16:35:00|11134|11132.5|11134.5|11133|11134.5|11133|11134|11132.5|494
1647621600000|2022-03-18 16:40:00|11134|11132.5|11134|11132.5|11134|11132.5|11133|11131.5|1889
1647621900000|2022-03-18 16:45:00|11134.5|11133|11134|11132.5|11134.5|11133|11134|11132.5|614
1647622200000|2022-03-18 16:50:00|||||||||99
1647622500000|2022-03-18 16:55:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|516
1647622800000|2022-03-18 17:00:00|11133.5|11132|11133|11131.5|11133.5|11132|11133|11131.5|544
1647623100000|2022-03-18 17:05:00||11131||11131.5||11131.5||11131|181
1647623400000|2022-03-18 17:10:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11131.5|372
1647623700000|2022-03-18 17:15:00|11133|11131.5|11133.5|11132|11133.5|11132|11133|11131.5|209
1647624000000|2022-03-18 17:20:00|11134|11132.5|11133.5|11132|11134|11132.5|11133.5|11132|472
1647624300000|2022-03-18 17:25:00|||||||||67
1647624600000|2022-03-18 17:30:00|||||||||68
1647624900000|2022-03-18 17:35:00|||||||||119
1647625200000|2022-03-18 17:40:00|11133|11131.5|11133|11131.5|11133|11131.5|11133|11131.5|211
1647625500000|2022-03-18 17:45:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|201
1647626100000|2022-03-18 17:55:00|||||||||77
1647626400000|2022-03-18 18:00:00|11132|11130.5|11132|11130.5|11132|11130.5|11132|11130.5|156
1647626700000|2022-03-18 18:05:00|||||||||44
1647627000000|2022-03-18 18:10:00|||||||||61
1647627300000|2022-03-18 18:15:00|11132.5|11131|11132|11130.5|11132.5|11131|11132|11130.5|1297
1647627600000|2022-03-18 18:20:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|13
1647627900000|2022-03-18 18:25:00|11133|11131.5|11132.5|11131|11133|11131.5|11132.5|11131|63
1647629700000|2022-03-18 18:55:00|11132|11130.5|11131|11129.5|11132|11130.5|11131|11129.5|347
1647630000000|2022-03-18 19:00:00|11132|11130.5|11131.5|11130|11132|11130.5|11131.5|11130|58
1647630300000|2022-03-18 19:05:00|11132|11130.5|11133|11131.5|11133|11131.5|11132|11130.5|76
1647630600000|2022-03-18 19:10:00|11133.5|11132|11133.5|11132|11133.5|11132|11133|11131.5|164
1647630900000|2022-03-18 19:15:00|||||||||2
1647631200000|2022-03-18 19:20:00|||||||||22
1647631500000|2022-03-18 19:25:00|||||||||1
1647632100000|2022-03-18 19:35:00|11134|11132.5|11134|11132.5|11134|11132.5|11134|11132.5|38
1647632400000|2022-03-18 19:40:00|||||||||10
1647632700000|2022-03-18 19:45:00|11134.5|11133|11134.5|11133|11134.5|11133|11134|11132.5|246
1647633000000|2022-03-18 19:50:00|||||||||1
1647633300000|2022-03-18 19:55:00|11134|11132.5|11133|11131.5|11134.5|11133|11133|11131.5|85
1647633600000|2022-03-18 20:00:00|11133.5|11132|11133.5|11132|11133.5|11132|11133.5|11132|14
1647634200000|2022-03-18 20:10:00|11134|11132.5|11134|11132|11134|11132.5|11134|11132|21
1647634500000|2022-03-18 20:15:00|11133.5|11131.5|11134|11132.5|11134|11132.5|11133.5|11131.5|1
1647634800000|2022-03-18 20:20:00|11133.5|11132|11134|11132|11134|11132.5|11133.5|11132|0
1647635100000|2022-03-18 20:25:00|11133.5||11133.5||11133.5||11133.5||0
1647635400000|2022-03-18 20:30:00|11133|11131.5|11133|11131.5|11133|11131.5|11133|11131.5|0
1647635700000|2022-03-18 20:35:00|11133.5|11132|11133.5|11132|11133.5|11132|11133|11132|40
1647636000000|2022-03-18 20:40:00|11134|11132.5|11134|11132|11134.5|11133|11134|11131.5|19
1647636300000|2022-03-18 20:45:00|11133.5|11132.5|11134.5|11132.5|11134.5|11132.5|11133.5|11132.5|7
1647636600000|2022-03-18 20:50:00|11134||11134.5||11134.5||11134||0
1647636900000|2022-03-18 20:55:00|11135|11133|11135|11132.5|11135|11133|11134.5|11132.5|21
1647821700000|2022-03-21 00:15:00|11135|11128|11135.5|11134|11136|11134|11131.5|11128|50
1647822000000|2022-03-21 00:20:00|11135|11133.5|11135.5|11134|11136|11134.5|11134.5|11133|14
1647822300000|2022-03-21 00:25:00|11135|11133.5|11134.5|11133|11135|11133.5|11134.5|11133|1
1647822600000|2022-03-21 00:30:00|11135|11133.5|11133.5|11131.5|11135|11133.5|11133|11131.5|9
1647822900000|2022-03-21 00:35:00|11133|11132|11133|11131.5|11133|11132|11133|11131.5|1
1647823200000|2022-03-21 00:40:00|11132.5|11131|11133|11130.5|11133|11131|11132.5|11130.5|1
1647823500000|2022-03-21 00:45:00||11130||11130||11130||11130|0
1647824100000|2022-03-21 00:55:00|11132.5||11132.5||11132.5||11132||0
1647824400000|2022-03-21 01:00:00|11133|11129.5|11131.5|11129.5|11133|11131|11131.5|11129.5|50
1647825000000|2022-03-21 01:10:00|11132|11129|11131.5|11129.5|11132|11129.5|11131|11129|0
1647825300000|2022-03-21 01:15:00|11131|11130|11131.5|11129.5|11131.5|11130|11131|11129.5|0
1647825600000|2022-03-21 01:20:00|11132|11130|11132|11130|11132|11130.5|11132|11129.5|1
1647825900000|2022-03-21 01:25:00||11129.5||11130||11130||11129.5|0
1647826200000|2022-03-21 01:30:00||11130.5||11130||11130.5||11130|0
1647826500000|2022-03-21 01:35:00||11129.5||11130||11130||11129.5|0
1647826800000|2022-03-21 01:40:00||11130.5||11130.5||11130.5||11130.5|0
1647828900000|2022-03-21 02:15:00|11132.5|11131|11132.5|11131|11132.5|11131|11132.5|11131|3
1647829500000|2022-03-21 02:25:00||11130.5||11130.5||11130.5||11130.5|0
1647829800000|2022-03-21 02:30:00|11132|11131|11132.5|11131|11132.5|11131|11132|11130.5|1
1647831900000|2022-03-21 03:05:00|11132|11130.5|11132|11130.5|11132|11130.5|11131.5|11130|9
1647832200000|2022-03-21 03:10:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|19
1647832800000|2022-03-21 03:20:00||11129||11129.5||11129.5||11129|1
1647833100000|2022-03-21 03:25:00||11129||11129.5||11129.5||11129|0
1647834300000|2022-03-21 03:45:00||11129||11129.5||11129.5||11129|0
1647834600000|2022-03-21 03:50:00||11129||11129||11129||11129|4
1647835200000|2022-03-21 04:00:00||11129.5||11129.5||11129.5||11129.5|0
1647835500000|2022-03-21 04:05:00||11129||11129.5||11129.5||11129|0
1647835800000|2022-03-21 04:10:00||11129||11129||11129.5||11129|1
1647836100000|2022-03-21 04:15:00|11130|11128.5|11130|11128.5|11130|11128.5|11130|11128.5|43
1647836400000|2022-03-21 04:20:00|11129.5|11128|11130|11128|11130|11128|11129.5|11128|5
1647836700000|2022-03-21 04:25:00||11128.5||11128||11128.5||11128|0
1647838500000|2022-03-21 04:55:00|11129.5||11129.5||11130||11129.5||2
1647838800000|2022-03-21 05:00:00|11130||11129.5||11130||11129.5||2
1647839100000|2022-03-21 05:05:00|11129|11127.5|11129|11127.5|11129.5|11127.5|11128.5|11127|106
1647839400000|2022-03-21 05:10:00|11129.5|11128|11130.5|11128.5|11130.5|11128.5|11129.5|11128|7
1647839700000|2022-03-21 05:15:00|11130||11130||11130||11130||0
1647840300000|2022-03-21 05:25:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|0
1647840600000|2022-03-21 05:30:00|11129|11127.5|11130|11128|11130|11128|11129|11127.5|5
1647841200000|2022-03-21 05:40:00|11129.5||11130||11130||11129.5||1
1647841800000|2022-03-21 05:50:00||11128.5||11128||11128.5||11128|0
1647842100000|2022-03-21 05:55:00|11129.5||11130||11130||11129.5||0
1647842400000|2022-03-21 06:00:00|11129.5|11128.5|11128|11126.5|11129.5|11128.5|11128|11126.5|134
1647843000000|2022-03-21 06:10:00|11127.5|11126|11128|11126|11128|11126.5|11127.5|11126|51
1647843300000|2022-03-21 06:15:00|11128.5|11126.5|11128|11126.5|11128.5|11126.5|11128|11126.5|1
1647843600000|2022-03-21 06:20:00|11128.5||11128.5||11128.5||11128.5||1
1647843900000|2022-03-21 06:25:00|11128|11126|11128|11126|11128|11126.5|11127.5|11126|25
1647844200000|2022-03-21 06:30:00||11126.5||11126.5||11126.5||11126.5|0
1647844500000|2022-03-21 06:35:00|11128.5|11126|11128|11126.5|11128.5|11126.5|11128|11126|10
1647844800000|2022-03-21 06:40:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|3
1647845100000|2022-03-21 06:45:00|11129|11127.5|11129|11127.5|11129|11127.5|11128.5|11127|163
1647845400000|2022-03-21 06:50:00|11128.5|11127|11128.5|11127|11128.5|11127|11128.5|11127|6
1647845700000|2022-03-21 06:55:00|11129|11127.5|11129|11127.5|11129.5|11128|11128.5|11127|87
1647846000000|2022-03-21 07:00:00|11129.5|11127|11128|11126.5|11129.5|11128|11127|11125.5|877
1647846300000|2022-03-21 07:05:00|11128.5|11126|11128|11126.5|11128.5|11127|11127|11125.5|686
1647846600000|2022-03-21 07:10:00|11127.5|11126|11127|11125.5|11127.5|11126|11126.5|11124.5|499
1647846900000|2022-03-21 07:15:00|11126.5|11125|11126|11124|11126.5|11125|11125.5|11124|597
1647847200000|2022-03-21 07:20:00|11125.5|11124.5|11127|11125.5|11127|11125.5|11125.5|11124|1098
1647847500000|2022-03-21 07:25:00|11127.5|11125|11127|11125.5|11127.5|11126|11127|11125|331
1647847800000|2022-03-21 07:30:00|11127.5|11126|11127.5|11126|11127.5|11126|11127|11125.5|618
1647848100000|2022-03-21 07:35:00|11128|11126.5|11127.5|11126|11128|11126.5|11127|11125.5|515
1647848400000|2022-03-21 07:40:00|11128|11126.5|11127.5|11126|11128|11126.5|11127.5|11126|1156
1647848700000|2022-03-21 07:45:00|11127|11125.5|11127.5|11126|11127.5|11126|11127|11125.5|928
1647849000000|2022-03-21 07:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11127.5|11126|580
1647849300000|2022-03-21 07:55:00|11129|11127.5|11129.5|11128|11129.5|11128|11129|11127.5|1293
1647849600000|2022-03-21 08:00:00|11130|11128.5|11128.5|11127|11130|11128.5|11128.5|11127|1014
1647849900000|2022-03-21 08:05:00|11129|11127.5|11129.5|11128|11130|11128.5|11129|11127.5|2067
1647850200000|2022-03-21 08:10:00|11130|11128.5|11129.5|11128|11130|11128.5|11129|11127.5|548
1647850500000|2022-03-21 08:15:00|11129|11127.5|11129|11127.5|11129.5|11128|11128.5|11127|445
1647850800000|2022-03-21 08:20:00|11128.5|11127|11128.5|11127|11129|11127.5|11128|11126.5|610
1647851100000|2022-03-21 08:25:00|11129|11127.5|11129|11127.5|11129|11127.5|11128|11126.5|1825
1647851400000|2022-03-21 08:30:00|11128.5|11127|11131|11129.5|11131.5|11130|11128.5|11127|953
1647851700000|2022-03-21 08:35:00|11131.5|11130|11131|11129|11131.5|11130|11130.5|11129|866
1647852000000|2022-03-21 08:40:00|11130.5|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|1203
1647852300000|2022-03-21 08:45:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|151
1647852600000|2022-03-21 08:50:00|11130.5|11129|11129|11127.5|11130.5|11129|11129|11127.5|543
1647852900000|2022-03-21 08:55:00|11129.5|11128|11130|11128.5|11130|11128.5|11129|11127.5|951
1647853200000|2022-03-21 09:00:00|11130.5|11129|11129|11127.5|11130.5|11129|11128|11126.5|1323
1647853500000|2022-03-21 09:05:00|11129.5|11128|11129|11127.5|11129.5|11128|11128.5|11127|1940
1647853800000|2022-03-21 09:10:00|11129.5|11128|11129|11127.5|11129.5|11128|11129|11127.5|615
1647854100000|2022-03-21 09:15:00|11129.5|11128|11127.5|11126|11129.5|11128|11127|11125.5|2209
1647854400000|2022-03-21 09:20:00|11128|11126.5|11128|11126.5|11129|11127.5|11128|11126.5|2162
1647854700000|2022-03-21 09:25:00|11128.5|11127|11129|11127.5|11129.5|11128|11128.5|11127|818
1647855000000|2022-03-21 09:30:00|11128.5|11127|11128.5|11127|11128.5|11127|11128|11126.5|1868
1647855300000|2022-03-21 09:35:00|11128|11126.5|11129|11127.5|11129|11127.5|11128|11126.5|608
1647855600000|2022-03-21 09:40:00|11129.5|11128|11129.5|11128|11129.5|11128|11129|11127.5|1502
1647855900000|2022-03-21 09:45:00|11130|11128.5|11129.5|11128|11130.5|11129|11129.5|11128|1303
1647856200000|2022-03-21 09:50:00|||||||||331
1647856500000|2022-03-21 09:55:00|11130|11128.5|11130.5|11129|11130.5|11129|11129.5|11128|1746
1647856800000|2022-03-21 10:00:00|11131|11129.5|11131|11129.5|11131|11129.5|11130.5|11129|1838
1647857100000|2022-03-21 10:05:00|11131.5|11130|11132|11130.5|11132|11130.5|11131.5|11130|855
1647857400000|2022-03-21 10:10:00|11131.5|11130|11131|11129.5|11131.5|11130|11131|11129.5|171
1647857700000|2022-03-21 10:15:00|11131.5|11130|11131.5|11130|11131.5|11130|11131|11129.5|577
1647858000000|2022-03-21 10:20:00|11131|11129.5|11131|11129.5|11131.5|11130|11131|11129.5|156
1647858300000|2022-03-21 10:25:00|||||||||885
1647858600000|2022-03-21 10:30:00|11130.5|11129|11131|11129.5|11131|11129.5|11130.5|11129|765
1647858900000|2022-03-21 10:35:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|2125
1647859200000|2022-03-21 10:40:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|1086
1647859500000|2022-03-21 10:45:00|11130.5|11129|11130|11128.5|11131|11129.5|11130|11128.5|1832
1647859800000|2022-03-21 10:50:00|11129.5|11128|11130|11128.5|11130|11128.5|11129.5|11128|644
1647860100000|2022-03-21 10:55:00|11130.5|11129|11130.5|11129|11130.5|11129|11130.5|11129|384
1647860400000|2022-03-21 11:00:00|11130|11128.5|11130|11128.5|11130|11129|11130|11128.5|304
1647860700000|2022-03-21 11:05:00|11130.5|11129|11130.5|11129|11131|11129.5|11130.5|11129|530
1647861000000|2022-03-21 11:10:00|11130|11128.5|11130.5|11129|11130.5|11129|11130|11128.5|565
1647861300000|2022-03-21 11:15:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|317
1647861600000|2022-03-21 11:20:00|11130.5|11129|11130.5|11129|11130.5|11129|11130|11128.5|340
1647861900000|2022-03-21 11:25:00|11130|11128.5|11130|11128.5|11130.5|11129|11130|11128.5|396
1647862200000|2022-03-21 11:30:00|11130.5|11129|11129|11127.5|11130.5|11129|11129|11127.5|2488
1647862500000|2022-03-21 11:35:00|11129.5|11128|11129.5|11128|11129.5|11128|11129.5|11128|523
1647862800000|2022-03-21 11:40:00|11129|11127.5|11128.5|11127|11129|11127.5|11128.5|11127|460
1647863100000|2022-03-21 11:45:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|481
1647863400000|2022-03-21 11:50:00|11128|11126.5|11128.5|11127|11128.5|11127|11128|11126.5|1245
1647863700000|2022-03-21 11:55:00|11128|11126.5|11128|11126.5|11128|11126.5|11128|11126.5|112
1647864000000|2022-03-21 12:00:00|11128.5|11127|11128|11126.5|11128.5|11127|11127.5|11126|520
1647864300000|2022-03-21 12:05:00|11128.5|11127|11128|11126.5|11128.5|11127|11128|11126.5|485
1647864600000|2022-03-21 12:10:00|11128.5|11127|11128.5|11127|11129|11127.5|11128|11126.5|1318
1647864900000|2022-03-21 12:15:00|11128|11126.5|11128.5|11126.5|11128.5|11127|11128|11126.5|382
1647865200000|2022-03-21 12:20:00|11128|11127|11127.5|11125.5|11128.5|11127|11127|11125.5|946
1647865500000|2022-03-21 12:25:00|11127|11125|11126.5|11124.5|11127|11125.5|11126|11124.5|1969
1647865800000|2022-03-21 12:30:00|11126|11124|11125.5|11124|11126|11124.5|11125.5|11124|1583
1647866100000|2022-03-21 12:35:00|11126|11124.5|11125.5|11124|11126.5|11125|11125.5|11124|2472
1647866400000|2022-03-21 12:40:00|11126|11124.5|11125|11123|11126|11124.5|11124.5|11123|348
1647866700000|2022-03-21 12:45:00|11124.5|11123.5|11125.5|11124|11125.5|11124|11124|11122.5|851
1647867000000|2022-03-21 12:50:00|11126|11124.5|11127|11125.5|11127|11125.5|11125.5|11124|549
1647867300000|2022-03-21 12:55:00|11127.5|11126|11125.5|11124|11127.5|11126|11125.5|11124|1628
1647867600000|2022-03-21 13:00:00|11126|11124.5|11125.5|11124|11126.5|11125|11125.5|11124|1279
1647867900000|2022-03-21 13:05:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|988
1647868200000|2022-03-21 13:10:00|11126|11124.5|11126.5|11125|11126.5|11125|11126|11124.5|863
1647868500000|2022-03-21 13:15:00|11126|11124.5|11126|11124.5|11126.5|11125|11126|11124.5|2615
1647868800000|2022-03-21 13:20:00|11126.5|11125|11125.5|11124|11126.5|11125|11125.5|11124|1810
1647869100000|2022-03-21 13:25:00|11126|11124.5|11124.5|11123|11126|11124.5|11124|11122.5|2961
1647869400000|2022-03-21 13:30:00|11125|11123.5|11124.5|11123|11125.5|11124|11124.5|11123|2709
1647869700000|2022-03-21 13:35:00|11125|11123.5|11125.5|11124|11125.5|11124|11125|11123.5|2029
1647870000000|2022-03-21 13:40:00|11126|11124.5|11125.5|11124|11126|11124.5|11125.5|11124|383
1647870300000|2022-03-21 13:45:00|11126|11124.5|11127.5|11126|11127.5|11126|11126|11124.5|1495
1647870600000|2022-03-21 13:50:00|11127|11125.5|11126|11124.5|11127.5|11126|11126|11124.5|791
1647870900000|2022-03-21 13:55:00|11125.5|11124|11126|11124.5|11126|11124.5|11125.5|11124|1837
1647871200000|2022-03-21 14:00:00|11126.5|11125|11125|11123.5|11126.5|11125|11125|11123.5|1241
1647871500000|2022-03-21 14:05:00|11125.5|11124|11124.5|11123|11125.5|11124|11124|11122.5|2486
1647871800000|2022-03-21 14:10:00|11124|11122.5|11124|11122.5|11125|11123.5|11123.5|11122|2307
1647872100000|2022-03-21 14:15:00|11124.5|11123|11125.5|11124|11125.5|11124|11124|11122.5|1267
1647872400000|2022-03-21 14:20:00|11125|11123.5|11125|11123.5|11125.5|11124|11125|11123.5|674
1647872700000|2022-03-21 14:25:00|11125.5|11124|11124.5|11123|11125.5|11124|11124.5|11123|528
1647873000000|2022-03-21 14:30:00|11125|11123.5|11125|11123.5|11125|11123.5|11124.5|11123|1366
1647873300000|2022-03-21 14:35:00|11125.5|11124|11125|11123.5|11125.5|11124|11125|11123.5|295
1647873600000|2022-03-21 14:40:00|11125.5|11124|11125|11123.5|11125.5|11124|11125|11123.5|322
1647873900000|2022-03-21 14:45:00|11124.5|11123|11126.5|11125|11126.5|11125|11124.5|11123|1242
1647874200000|2022-03-21 14:50:00|11127|11125.5|11126|11124.5|11127|11125.5|11126|11124.5|830
1647874500000|2022-03-21 14:55:00|11125.5|11124|11125|11123.5|11126|11124.5|11125|11123.5|1594
1647874800000|2022-03-21 15:00:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|316
1647875100000|2022-03-21 15:05:00|11125|11123.5|11125.5|11124|11126|11124.5|11125|11123.5|1351
1647875400000|2022-03-21 15:10:00|11126|11124.5|11126|11124.5|11126.5|11125|11126|11124.5|768
1647875700000|2022-03-21 15:15:00|11126.5|11125|11126.5|11125|11126.5|11125|11126|11124.5|484
1647876000000|2022-03-21 15:20:00|11126|11124.5|11127|11125.5|11127|11125.5|11126|11124.5|818
1647876300000|2022-03-21 15:25:00|11126.5|11125|11126.5|11125|11127|11125.5|11126.5|11124.5|425
1647876600000|2022-03-21 15:30:00|11126|11124.5|11126|11124.5|11126.5|11125|11125.5|11124|1986
1647876900000|2022-03-21 15:35:00|||||||||70
1647877200000|2022-03-21 15:40:00|11125.5|11124|11125.5|11124|11125.5|11124|11125.5|11124|138
1647877500000|2022-03-21 15:45:00|11126|11124.5|11125|11123.5|11126|11124.5|11125|11123.5|466
1647877800000|2022-03-21 15:50:00|11125.5|11124|11126|11124.5|11126.5|11125|11125|11123.5|588
1647878100000|2022-03-21 15:55:00|11126.5|11125|11127|11125.5|11127|11125.5|11126|11124.5|1031
1647878400000|2022-03-21 16:00:00|11127.5|11126|11127|11125|11127.5|11126|11126.5|11125|1045
1647878700000|2022-03-21 16:05:00|11126.5|11125.5|11126|11124.5|11127|11125.5|11125.5|11124|1016
1647879000000|2022-03-21 16:10:00|11125.5|11124|11124.5|11123|11125.5|11124|11124.5|11122.5|1608
1647879300000|2022-03-21 16:15:00|11124|11122.5|11124.5|11123|11125.5|11124|11124|11122.5|2233
1647879600000|2022-03-21 16:20:00|11124|11122.5|11123.5|11122|11124|11122.5|11122.5|11121|4570
1647879900000|2022-03-21 16:25:00|11124|11122.5|11124|11122.5|11124.5|11122.5|11123.5|11122|1513
1647880200000|2022-03-21 16:30:00|11123.5|11122|11122|11120.5|11123.5|11122|11120.5|11119|2457
1647880500000|2022-03-21 16:35:00|11121.5|11120|11122|11120.5|11122.5|11121|11121.5|11120|823
1647880800000|2022-03-21 16:40:00|11121.5|11120|11122|11120.5|11122|11120.5|11121|11119.5|858
1647881100000|2022-03-21 16:45:00|11122.5|11121|11121.5|11120|11122.5|11121|11121|11119.5|1177
1647881400000|2022-03-21 16:50:00|11121|11119.5|11120.5|11119|11121.5|11120|11120|11118.5|1753
1647881700000|2022-03-21 16:55:00|11121|11119.5|11120.5|11119|11121|11119.5|11119.5|11118|820
1647882000000|2022-03-21 17:00:00|11121|11119.5|11120.5|11119|11121|11119.5|11120.5|11119|1294
1647882300000|2022-03-21 17:05:00|11121|11119.5|11121|11119.5|11121|11119.5|11120.5|11119|1098
1647882600000|2022-03-21 17:10:00|11120.5|11119|11119.5|11118|11121|11119.5|11119.5|11118|1351
1647882900000|2022-03-21 17:15:00|11120|11118.5|11119.5|11118|11120|11118.5|11119|11117.5|217
1647883200000|2022-03-21 17:20:00|11119|11117.5|11119.5|11118|11120.5|11119|11119|11117.5|480
1647883500000|2022-03-21 17:25:00|11119|11117.5|11120.5|11119|11120.5|11119|11119|11117.5|566
1647883800000|2022-03-21 17:30:00|11121|11119.5|11120.5|11119|11121|11119.5|11119.5|11118|1131
1647884100000|2022-03-21 17:35:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|945
1647884400000|2022-03-21 17:40:00|11120|11118.5|11120|11118.5|11120.5|11119|11120|11118.5|336
1647884700000|2022-03-21 17:45:00|11119.5|11118|11119.5|11118|11120|11118.5|11119.5|11118|287
1647885000000|2022-03-21 17:50:00|||||||||140
1647885300000|2022-03-21 17:55:00|11120|11118.5|11119.5|11118|11120|11118.5|11119.5|11118|214
1647885600000|2022-03-21 18:00:00|11120|11118.5|11119.5|11118|11120|11118.5|11119.5|11118|270
1647885900000|2022-03-21 18:05:00|11120|11118.5|11120|11118.5|11120.5|11118.5|11120|11118.5|231
1647886200000|2022-03-21 18:10:00|11120.5|11119|11119.5|11118|11120.5|11119|11119.5|11118|773
1647886500000|2022-03-21 18:15:00|11119|11117.5|11119|11117.5|11119.5|11117.5|11119|11117.5|26
1647886800000|2022-03-21 18:20:00|||||||||9
1647887100000|2022-03-21 18:25:00|11119.5|11118|11120|11118.5|11120|11118.5|11119.5|11118|29
1647887400000|2022-03-21 18:30:00|11119.5|11118|11119|11117.5|11119.5|11118|11119|11117|150
1647887700000|2022-03-21 18:35:00|11119.5|11118|11119.5|11118|11119.5|11118|11119.5|11118|66
1647888300000|2022-03-21 18:45:00|||||||||3
1647888600000|2022-03-21 18:50:00|||||||||15
1647888900000|2022-03-21 18:55:00|11119|11117.5|11119|11117.5|11119|11117.5|11119|11117.5|13
1647889800000|2022-03-21 19:10:00|||||||||3
1647890100000|2022-03-21 19:15:00|||||||||129
1647890400000|2022-03-21 19:20:00|11118.5|11117|11118.5|11117|11119|11117.5|11118.5|11117|81
1647890700000|2022-03-21 19:25:00|||||||||1
1647891000000|2022-03-21 19:30:00|11119|11117.5|11119|11117.5|11119|11117.5|11119|11117.5|198
1647891300000|2022-03-21 19:35:00|11119.5|11118|11119.5|11118|11119.5|11118|11119.5|11118|30
1647891600000|2022-03-21 19:40:00|11119|11117.5|11119.5|11118|11119.5|11118|11119|11117.5|66
1647891900000|2022-03-21 19:45:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|150
1647892200000|2022-03-21 19:50:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|533
1647892500000|2022-03-21 19:55:00|11120|11118.5|11120|11118.5|11120.5|11119|11120|11118.5|255
1647892800000|2022-03-21 20:00:00|11120.5|11119|11120.5|11119|11120.5|11119|11120.5|11119|38
1647893100000|2022-03-21 20:05:00|11120|11118.5|11120.5|11119|11120.5|11119|11120|11118.5|125
1647893700000|2022-03-21 20:15:00|||||||||17
1647894300000|2022-03-21 20:25:00|||||||||7
1647895500000|2022-03-21 20:45:00|||||||||51
1647895800000|2022-03-21 20:50:00|11121|11119.5|11121|11119.5|11121|11119.5|11121|11119.5|105
1647896100000|2022-03-21 20:55:00|||||||||40
1647908100000|2022-03-22 00:15:00|11120.5|11117.5|11118|11116.5|11120.5|11119|11118|11116.5|104
1647908400000|2022-03-22 00:20:00|11118.5|11117|11119|11117.5|11119|11117.5|11118.5|11117|30
1647908700000|2022-03-22 00:25:00|11119.5||11119||11119.5||11119||0
1647909000000|2022-03-22 00:30:00|11119.5|11118|11119.5|11117.5|11119.5|11118|11119|11117.5|0
1647909300000|2022-03-22 00:35:00|11119||11119.5||11119.5||11119||0
1647909600000|2022-03-22 00:40:00|11119|11118|11119|11117.5|11119|11118|11119|11117|1
1647909900000|2022-03-22 00:45:00|11119.5|11117|11119|11117|11119.5|11117.5|11118.5|11117|3
1647910200000|2022-03-22 00:50:00|11118.5|11116.5|11118.5|11117|11118.5|11117|11118.5|11116.5|0
1647910500000|2022-03-22 00:55:00|11119||11118.5||11119||11118.5||1
1647910800000|2022-03-22 01:00:00|11119|11117.5|11119|11117.5|11119|11117.5|11118.5|11117|0
1647911100000|2022-03-22 01:05:00|11118.5|11117|11119|11117|11119|11117.5|11118.5|11117|7
1647911400000|2022-03-22 01:10:00|11118.5|11117.5|11118.5|11117|11119|11117.5|11118.5|11117|0
1647911700000|2022-03-22 01:15:00|11118|11116.5|11117.5|11116|11118|11116.5|11117.5|11115.5|20
1647912000000|2022-03-22 01:20:00|11117|11115.5|11117|11115.5|11117|11116|11117|11115.5|0
1647912300000|2022-03-22 01:25:00|11117.5|11116|11117.5|11116|11117.5|11116|11117.5|11115.5|0
1647912600000|2022-03-22 01:30:00|11117|11115.5|11117|11115.5|11117|11116|11116.5|11115|12
1647912900000|2022-03-22 01:35:00|11117.5|11116|11117.5|11116|11117.5|11116|11117|11115.5|6
1647913200000|2022-03-22 01:40:00|11118|11115.5|11117.5|11116|11118|11116|11117.5|11115.5|32
1647913500000|2022-03-22 01:45:00|11118|11115.5|11118|11116.5|11118|11116.5|11118|11115.5|0
1647913800000|2022-03-22 01:50:00|11118.5|11117|11117.5|11116|11118.5|11117|11117.5|11116|1
1647914100000|2022-03-22 01:55:00|11118|11115.5|11118|11116|11118|11116|11118|11115.5|3
1647914400000|2022-03-22 02:00:00|11117.5|11115.5|11117.5|11116|11118|11116|11117.5|11115.5|0
1647914700000|2022-03-22 02:05:00|11118|11115.5|11117.5|11115.5|11118|11115.5|11117|11115.5|8
1647915000000|2022-03-22 02:10:00|11117|11115|11117.5|11115.5|11117.5|11115.5|11117|11115|39
1647915300000|2022-03-22 02:15:00|11117|11115|11117|11115|11117|11115.5|11117|11115|0
1647915600000|2022-03-22 02:20:00|11116.5||11117||11117||11116.5||0
1647915900000|2022-03-22 02:25:00||11115.5||11115||11115.5||11115|0
1647916200000|2022-03-22 02:30:00|11116.5|11115.5|11117|11115|11117|11115.5|11116.5|11115|0
1647916500000|2022-03-22 02:35:00||11115.5||11115||11115.5||11115|5
1647916800000|2022-03-22 02:40:00|11116.5||11116.5||11116.5||11116.5||0
1647917100000|2022-03-22 02:45:00|||||||||123
1647917700000|2022-03-22 02:55:00|||||||||13
1647918000000|2022-03-22 03:00:00|||||||||22
1647918300000|2022-03-22 03:05:00|||||||||27
1647918600000|2022-03-22 03:10:00|11116|11114.5|11115.5|11114|11116.5|11114.5|11115.5|11114|57
1647918900000|2022-03-22 03:15:00|11115|11113.5|11115|11113.5|11115.5|11114|11115|11113.5|73
1647919200000|2022-03-22 03:20:00|||||||||16
1647919500000|2022-03-22 03:25:00|11115.5|11114|11115.5|11114|11115.5|11114|11115.5|11114|68
1647919800000|2022-03-22 03:30:00||11113.5||11114||11114||11113.5|19
1647920100000|2022-03-22 03:35:00|11115|11113.5|11115.5|11114|11115.5|11114|11115|11113.5|21
1647920400000|2022-03-22 03:40:00|11115|11113.5|11115|11113.5|11115|11113.5|11115|11113.5|14
1647920700000|2022-03-22 03:45:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|22
1647921000000|2022-03-22 03:50:00|||||||||15
1647921300000|2022-03-22 03:55:00|||||||||17
1647921600000|2022-03-22 04:00:00|||||||||18
1647921900000|2022-03-22 04:05:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|31
1647922200000|2022-03-22 04:10:00|11114.5|11113|11115|11113.5|11115.5|11113.5|11114.5|11113|23
1647922500000|2022-03-22 04:15:00|11114.5|11113|11114|11112.5|11114.5|11113|11113.5|11112|106
1647922800000|2022-03-22 04:20:00|11113.5|11112|11113.5|11112|11114|11112.5|11113.5|11112|22
1647923100000|2022-03-22 04:25:00|11114|11112.5|11114|11112.5|11114|11112.5|11113.5|11112.5|21
1647923400000|2022-03-22 04:30:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|22
1647923700000|2022-03-22 04:35:00|11114.5|11112|11113.5|11112|11114.5|11112|11113.5|11112|39
1647924000000|2022-03-22 04:40:00|11114.5|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|60
1647924300000|2022-03-22 04:45:00|11113.5|11112|11113.5|11112|11114|11112.5|11113.5|11112|17
1647924600000|2022-03-22 04:50:00|11114|11111.5|11113|11111.5|11114|11111.5|11113|11111.5|37
1647924900000|2022-03-22 04:55:00|11113.5|11111|11113.5|11111.5|11113.5|11111.5|11113|11111|29
1647925200000|2022-03-22 05:00:00|11113|11112|11114|11112|11114|11112|11113|11112|17
1647925500000|2022-03-22 05:05:00|11113.5|11112.5|11114|11112.5|11114|11112.5|11113.5|11112|1
1647925800000|2022-03-22 05:10:00||11112||11112.5||11112.5||11112|0
1647926700000|2022-03-22 05:25:00|11115|11113|11114.5|11113|11115|11113|11114.5|11113|34
1647927000000|2022-03-22 05:30:00|11115|11113.5|11115|11113.5|11115|11113.5|11114.5|11113|136
1647927300000|2022-03-22 05:35:00|11114.5|11113|11114.5|11113|11114.5|11113.5|11114.5|11113|17
1647927600000|2022-03-22 05:40:00|11115|11113.5|11115.5|11114|11115.5|11114|11115|11113.5|3
1647928200000|2022-03-22 05:50:00|11115|11113.5|11115.5|11113.5|11115.5|11114|11115|11113.5|3
1647928500000|2022-03-22 05:55:00|11115|11113|11115|11113|11115.5|11113|11114.5|11113|1
1647928800000|2022-03-22 06:00:00|11114.5||11115||11115||11114.5||9
1647929100000|2022-03-22 06:05:00||11113.5||11113.5||11113.5||11113|3
1647929400000|2022-03-22 06:10:00|11115.5|11114|11115.5|11114|11115.5|11114|11115|11114|2
1647929700000|2022-03-22 06:15:00|11115|11113.5|11114|11112.5|11115|11113.5|11114|11112.5|174
1647930000000|2022-03-22 06:20:00|11113.5|11112|11113.5|11112|11113.5|11112|11113.5|11112|114
1647930300000|2022-03-22 06:25:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|140
1647930600000|2022-03-22 06:30:00|11113.5|11111.5|11113|11111|11113.5|11112|11112.5|11111|84
1647930900000|2022-03-22 06:35:00|11112.5|11111.5|11113|11111|11113|11111.5|11112.5|11111|16
1647931200000|2022-03-22 06:40:00|11112.5|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|136
1647931500000|2022-03-22 06:45:00|11112.5|11111|11112.5|11111|11113|11111.5|11112.5|11111|222
1647931800000|2022-03-22 06:50:00|11112|11110.5|11112.5|11111|11113|11111.5|11112|11110.5|445
1647932100000|2022-03-22 06:55:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|84
1647932400000|2022-03-22 07:00:00|11113|11111.5|11116|11114.5|11116|11114.5|11113|11111.5|1133
1647932700000|2022-03-22 07:05:00|11115.5|11114|11116.5|11115|11117.5|11116|11115.5|11114|932
1647933000000|2022-03-22 07:10:00|11117.5|11115.5|11117.5|11116|11118|11116.5|11116.5|11115|800
1647933300000|2022-03-22 07:15:00|11118|11116.5|11117.5|11116|11118|11116.5|11117.5|11116|470
1647933600000|2022-03-22 07:20:00|11118|11116.5|11117|11115.5|11118|11116.5|11117|11115.5|669
1647933900000|2022-03-22 07:25:00|11117.5|11116|11118|11116.5|11118|11116.5|11117|11115.5|1107
1647934200000|2022-03-22 07:30:00|11118.5|11117|11119.5|11118|11119.5|11118|11118|11116.5|735
1647934500000|2022-03-22 07:35:00|11119|11117.5|11117.5|11116|11119.5|11118|11117.5|11116|777
1647934800000|2022-03-22 07:40:00|11117|11115.5|11117|11115.5|11117.5|11116|11116.5|11115|918
1647935100000|2022-03-22 07:45:00|11117.5|11116|11118|11116.5|11118|11116.5|11117|11115.5|1594
1647935400000|2022-03-22 07:50:00|11118.5|11117|11117|11115.5|11119|11117.5|11116.5|11115|1040
1647935700000|2022-03-22 07:55:00|11116.5|11115|11114.5|11113|11116.5|11115|11114.5|11113|2672
1647936000000|2022-03-22 08:00:00|11115|11113.5|11115.5|11114|11116|11114.5|11113.5|11112|2709
1647936300000|2022-03-22 08:05:00|11115|11113.5|11114|11112.5|11115.5|11114|11114|11112.5|2453
1647936600000|2022-03-22 08:10:00|11114.5|11113|11112.5|11111|11114.5|11113|11112.5|11111|1839
1647936900000|2022-03-22 08:15:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|1528
1647937200000|2022-03-22 08:20:00|11114.5|11113|11114|11112.5|11115|11113.5|11113.5|11112|2261
1647937500000|2022-03-22 08:25:00|11114.5|11113|11116|11114.5|11116|11114.5|11114|11112.5|1285
1647937800000|2022-03-22 08:30:00|11115.5|11114|11116|11114.5|11116.5|11115|11115|11113.5|1677
1647938100000|2022-03-22 08:35:00|11116.5|11115|11115|11113.5|11117|11115.5|11115|11113.5|2499
1647938400000|2022-03-22 08:40:00|11114.5|11113|11112.5|11111|11114.5|11113|11112|11110.5|6167
1647938700000|2022-03-22 08:45:00|11113|11111.5|11113|11111.5|11113|11111.5|11112.5|11111|1577
1647939000000|2022-03-22 08:50:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|1731
1647939300000|2022-03-22 08:55:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|3280
1647939600000|2022-03-22 09:00:00|11112.5|11111|11111.5|11110|11113|11111.5|11111|11109.5|2127
1647939900000|2022-03-22 09:05:00|11112|11110.5|11112|11110.5|11112|11110.5|11111|11109.5|2971
1647940200000|2022-03-22 09:10:00|11112.5|11111|11110.5|11109|11112.5|11111|11110.5|11109|1888
1647940500000|2022-03-22 09:15:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|2411
1647940800000|2022-03-22 09:20:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|2513
1647941100000|2022-03-22 09:25:00|11110.5|11109|11111|11109.5|11111.5|11110|11110.5|11109|5792
1647941400000|2022-03-22 09:30:00|11111.5|11110|11111.5|11110|11112|11110.5|11111|11109.5|2389
1647941700000|2022-03-22 09:35:00|11111|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|781
1647942000000|2022-03-22 09:40:00|11112.5|11110|11113|11111|11113|11111.5|11112|11110|2445
1647942300000|2022-03-22 09:45:00|11112.5|11111.5|11113|11111.5|11113|11111.5|11112.5|11110.5|2582
1647942600000|2022-03-22 09:50:00|11112.5|11111|11113|11111.5|11113.5|11112|11112.5|11111|3418
1647942900000|2022-03-22 09:55:00|11113.5|11112|11113.5|11112|11113.5|11112|11113|11111.5|1108
1647943200000|2022-03-22 10:00:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|854
1647943500000|2022-03-22 10:05:00|11113.5|11112|11112.5|11111|11113.5|11112|11112.5|11111|1013
1647943800000|2022-03-22 10:10:00|11112|11110.5|11111.5|11110|11112.5|11111|11111|11109.5|1538
1647944100000|2022-03-22 10:15:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|699
1647944400000|2022-03-22 10:20:00|11112.5|11111|11113|11111.5|11113|11111.5|11112|11110.5|2436
1647944700000|2022-03-22 10:25:00|11112.5|11111|11112|11110.5|11112.5|11111|11111|11109.5|3081
1647945000000|2022-03-22 10:30:00|11111.5|11110|11111|11109.5|11112|11110.5|11111|11109.5|2252
1647945300000|2022-03-22 10:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|445
1647945600000|2022-03-22 10:40:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|328
1647945900000|2022-03-22 10:45:00|11111.5|11110|11111|11109.5|11112|11110.5|11110.5|11109|1762
1647946200000|2022-03-22 10:50:00|11110.5|11109|11111.5|11110|11111.5|11110|11110.5|11109|1865
1647946500000|2022-03-22 10:55:00|11112|11110.5|11113|11111.5|11113|11111.5|11111.5|11110|2123
1647946800000|2022-03-22 11:00:00|11112.5|11111|11112|11110.5|11113|11111.5|11112|11110.5|1411
1647947100000|2022-03-22 11:05:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|1226
1647947400000|2022-03-22 11:10:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|468
1647947700000|2022-03-22 11:15:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|1377
1647948000000|2022-03-22 11:20:00|11112|11110.5|11112.5|11111|11112.5|11111|11112|11110.5|907
1647948300000|2022-03-22 11:25:00|11112|11110.5|11112.5|11110.5|11112.5|11111|11112|11110.5|410
1647948600000|2022-03-22 11:30:00|11112|11111|11112.5|11111|11112.5|11111|11112|11110.5|536
1647948900000|2022-03-22 11:35:00|11113|11111.5|11114|11112.5|11114|11112.5|11113|11111.5|1258
1647949200000|2022-03-22 11:40:00|11113.5|11112|11113|11111.5|11114|11112.5|11113|11111.5|1612
1647949500000|2022-03-22 11:45:00|11112.5|11111|11113|11111.5|11113.5|11112|11112.5|11111|1863
1647949800000|2022-03-22 11:50:00|11112.5|11111|11113.5|11112|11113.5|11112|11112.5|11111|1109
1647950100000|2022-03-22 11:55:00|11113|11111.5|11113|11111.5|11113.5|11111.5|11113|11111.5|350
1647950400000|2022-03-22 12:00:00|11113.5|11112|11112.5|11111|11113.5|11112|11112.5|11111|676
1647950700000|2022-03-22 12:05:00|11113|11111.5|11112.5|11111|11113|11111.5|11112|11110.5|469
1647951000000|2022-03-22 12:10:00|11113|11111.5|11112.5|11111|11113|11111.5|11112.5|11111|554
1647951300000|2022-03-22 12:15:00|11112|11110.5|11112|11110.5|11112.5|11111|11111.5|11110|1363
1647951600000|2022-03-22 12:20:00|11111.5|11110|11113|11111.5|11113|11111.5|11111.5|11110|1235
1647951900000|2022-03-22 12:25:00|11112.5|11111|11112|11110.5|11113|11111.5|11111|11109.5|2049
1647952200000|2022-03-22 12:30:00|11111.5|11110|11110.5|11109|11112|11110.5|11110|11108.5|1029
1647952500000|2022-03-22 12:35:00|11110|11108.5|11110|11108.5|11110.5|11109|11109.5|11108|1193
1647952800000|2022-03-22 12:40:00|11110.5|11109|11110.5|11109|11110.5|11109|11110|11108.5|850
1647953100000|2022-03-22 12:45:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|2275
1647953400000|2022-03-22 12:50:00|11111.5|11110|11111|11109.5|11111.5|11110|11111|11109.5|950
1647953700000|2022-03-22 12:55:00|11111.5|11110|11111|11109.5|11112|11110.5|11111|11109.5|753
1647954000000|2022-03-22 13:00:00|11110.5|11109|11110|11108.5|11111|11109.5|11110|11108.5|1091
1647954300000|2022-03-22 13:05:00|11109.5|11108|11108|11106.5|11109.5|11108.5|11108|11106.5|1628
1647954600000|2022-03-22 13:10:00|11107.5|11106|11108.5|11107|11108.5|11107|11107.5|11106|734
1647954900000|2022-03-22 13:15:00|11109|11106.5|11108.5|11107|11109|11107.5|11108|11106.5|1451
1647955200000|2022-03-22 13:20:00|11109|11107.5|11109|11107.5|11109.5|11108|11108.5|11107|2265
1647955500000|2022-03-22 13:25:00|11109.5|11108|11109.5|11108|11110|11108.5|11108.5|11107|7242
1647955800000|2022-03-22 13:30:00|11109|11107.5|11108|11106.5|11110|11108.5|11108|11106.5|1910
1647956100000|2022-03-22 13:35:00|11108.5|11107|11108|11106.5|11109.5|11108|11108|11106.5|2308
1647956400000|2022-03-22 13:40:00|11108.5|11107|11108.5|11107|11109|11107.5|11108|11106.5|3138
1647956700000|2022-03-22 13:45:00|11109|11107.5|11108|11106.5|11109.5|11108|11108|11106.5|1469
1647957000000|2022-03-22 13:50:00|11108.5|11107|11107|11105.5|11108.5|11107|11106.5|11105|7370
1647957300000|2022-03-22 13:55:00|11107.5|11106|11108.5|11107|11109|11107|11107.5|11106|1354
1647957600000|2022-03-22 14:00:00|11108|11106.5|11106.5|11105|11108|11106.5|11106|11104.5|1004
1647957900000|2022-03-22 14:05:00|11107|11105.5|11107|11105.5|11107|11105.5|11106|11104.5|1290
1647958200000|2022-03-22 14:10:00|11106.5|11105|11107|11105.5|11107.5|11106|11106.5|11105|2782
1647958500000|2022-03-22 14:15:00|11107.5|11106|11108|11106.5|11108|11106.5|11107|11105.5|1800
1647958800000|2022-03-22 14:20:00|11107.5|11106|11107.5|11106|11108.5|11107|11106.5|11105|2596
1647959100000|2022-03-22 14:25:00|11108|11106.5|11108|11106.5|11108.5|11107|11107|11105.5|1375
1647959400000|2022-03-22 14:30:00|11108.5|11107|11108.5|11107|11109.5|11108|11108.5|11107|1711
1647959700000|2022-03-22 14:35:00|11108|11106.5|11109|11107.5|11109|11107.5|11108|11106.5|990
1647960000000|2022-03-22 14:40:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|1660
1647960300000|2022-03-22 14:45:00|11108.5|11107|11109|11107.5|11109.5|11108|11108.5|11107|614
1647960600000|2022-03-22 14:50:00|11108.5|11107|11108|11106.5|11109|11107.5|11107.5|11106|1703
1647960900000|2022-03-22 14:55:00|11107.5|11106|11107.5|11106|11108.5|11107|11107.5|11106|978
1647961200000|2022-03-22 15:00:00|11108|11106.5|11108|11106.5|11108|11106.5|11107.5|11106|1299
1647961500000|2022-03-22 15:05:00|11108.5|11107|11108.5|11107|11109|11107.5|11108.5|11107|964
1647961800000|2022-03-22 15:10:00|11109|11107.5|11107.5|11106|11109|11107.5|11107.5|11106|1188
1647962100000|2022-03-22 15:15:00|11107|11105.5|11107.5|11106|11107.5|11106|11107|11105.5|695
1647962400000|2022-03-22 15:20:00|11108|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|1586
1647962700000|2022-03-22 15:25:00|11107.5|11106|11108|11106.5|11108|11106.5|11107|11105.5|1437
1647963000000|2022-03-22 15:30:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|797
1647963300000|2022-03-22 15:35:00|11109.5|11108|11108|11106.5|11109.5|11108|11108|11106.5|1867
1647963600000|2022-03-22 15:40:00|11108.5|11107|11108.5|11107|11109.5|11108|11108|11106.5|834
1647963900000|2022-03-22 15:45:00|11108|11106.5|11109|11107.5|11109|11107.5|11108|11106.5|1133
1647964200000|2022-03-22 15:50:00|11109.5|11108|11109|11107.5|11109.5|11108|11109|11107.5|791
1647964500000|2022-03-22 15:55:00|11108.5|11107|11109|11107.5|11109|11107.5|11108.5|11107|1332
1647964800000|2022-03-22 16:00:00|11109.5|11108|11108.5|11107|11109.5|11108|11108.5|11107|995
1647965100000|2022-03-22 16:05:00|11109|11107.5|11108.5|11107|11109|11107.5|11108.5|11107|5006
1647965400000|2022-03-22 16:10:00|11108|11106.5|11108|11106.5|11108|11106.5|11107.5|11106|1908
1647965700000|2022-03-22 16:15:00|11107.5|11106|11108.5|11107|11108.5|11107|11107.5|11106|2045
1647966000000|2022-03-22 16:20:00|11109|11107.5|11108.5|11107|11109|11107.5|11108|11106.5|1145
1647966300000|2022-03-22 16:25:00|11109|11107.5|11109.5|11108|11109.5|11108|11109|11107.5|729
1647966600000|2022-03-22 16:30:00|11110|11108.5|11110|11108.5|11111|11109.5|11110|11108.5|2205
1647966900000|2022-03-22 16:35:00|11110.5|11109|11110.5|11109|11111.5|11110|11110.5|11109|1105
1647967200000|2022-03-22 16:40:00|11111|11109.5|11110.5|11109|11111.5|11110|11110|11108.5|604
1647967500000|2022-03-22 16:45:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|932
1647967800000|2022-03-22 16:50:00|11110|11108.5|11109.5|11108|11110.5|11109|11109.5|11108|674
1647968100000|2022-03-22 16:55:00||11107.5||11108||11108||11107.5|668
1647968400000|2022-03-22 17:00:00|11109|11107.5|11110|11108.5|11110|11108.5|11109|11107.5|759
1647968700000|2022-03-22 17:05:00|11109.5|11108|11110.5|11109|11110.5|11109|11109.5|11108|448
1647969000000|2022-03-22 17:10:00|11110|11108.5|11109.5|11108|11110|11108.5|11109.5|11108|415
1647969300000|2022-03-22 17:15:00|||||||||96
1647969600000|2022-03-22 17:20:00|11110|11108.5|11109.5|11108|11110|11108.5|11109.5|11108|46
1647969900000|2022-03-22 17:25:00|11110|11108.5|11110|11108.5|11110|11108.5|11109.5|11108.5|76
1647970200000|2022-03-22 17:30:00|11109.5|11108|11110|11108.5|11110|11108.5|11109.5|11108|251
1647970500000|2022-03-22 17:35:00|11109.5|11108|11110|11108.5|11110|11108.5|11109.5|11108|98
1647970800000|2022-03-22 17:40:00|11110.5|11109|11110.5|11109|11110.5|11109|11110.5|11109|86
1647971100000|2022-03-22 17:45:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|224
1647971400000|2022-03-22 17:50:00|||||||||161
1647971700000|2022-03-22 17:55:00|11111.5|11110|11111.5|11110|11112|11110|11111|11109.5|770
1647972000000|2022-03-22 18:00:00|||||||||330
1647972600000|2022-03-22 18:10:00|||||||||2
1647972900000|2022-03-22 18:15:00|||||||||23
1647973500000|2022-03-22 18:25:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|138
1647973800000|2022-03-22 18:30:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|40
1647974100000|2022-03-22 18:35:00|||||||||1
1647974400000|2022-03-22 18:40:00|11111|11109.5|11111|11109.5|11111|11110|11111|11109.5|28
1647974700000|2022-03-22 18:45:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|7
1647975000000|2022-03-22 18:50:00|11112|11110.5|11112|11110.5|11112|11110.5|11112|11110.5|26
1647975300000|2022-03-22 18:55:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|60
1647975900000|2022-03-22 19:05:00|11111|11109.5|11111|11109.5|11111|11109.5|11111|11109.5|28
1647976200000|2022-03-22 19:10:00|||||||||2
1647976500000|2022-03-22 19:15:00|11110.5|11109|11110|11108.5|11110.5|11109|11110|11108.5|176
1647976800000|2022-03-22 19:20:00|11110.5|11109|11110.5|11109|11110.5|11109|11110.5|11109|12
1647977100000|2022-03-22 19:25:00|||||||||1
1647977400000|2022-03-22 19:30:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|44
1647978000000|2022-03-22 19:40:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|30
1647978300000|2022-03-22 19:45:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|488
1647978600000|2022-03-22 19:50:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|113
1647978900000|2022-03-22 19:55:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|97
1647979200000|2022-03-22 20:00:00|11110.5|11109|11110.5|11109|11111|11109.5|11110.5|11109|7
1647979500000|2022-03-22 20:05:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|59
1647979800000|2022-03-22 20:10:00|11111|11109.5|11111|11109.5|11111.5|11110|11111|11109.5|8
1647980100000|2022-03-22 20:15:00|11110.5|11109|11111|11109|11111|11109.5|11110.5|11109|9
1647980400000|2022-03-22 20:20:00|11110.5|11109.5|11111|11109|11111|11109.5|11110.5|11109|20
1647981600000|2022-03-22 20:40:00||11109.5||11109.5||11109.5||11109.5|0
1647981900000|2022-03-22 20:45:00|||||||||1
1647982200000|2022-03-22 20:50:00|11110.5|11109|11111|11109|11111|11109.5|11110.5|11109|5
1647982500000|2022-03-22 20:55:00|11110.5|11109.5|11112|11110.5|11112|11110.5|11110.5|11109|413
1647994500000|2022-03-23 00:15:00|11111|11108.5|11112.5|11110|11112.5|11110.5|11110|11108.5|26
1647994800000|2022-03-23 00:20:00|11112||11112||11112||11112||1
1647995100000|2022-03-23 00:25:00|11111.5|11109.5|11112|11109.5|11112|11109.5|11111.5|11109.5|1
1647995400000|2022-03-23 00:30:00|11111.5|11109|11110.5|11108.5|11112|11109|11110.5|11108|2
1647995700000|2022-03-23 00:35:00|11110|11108|11110|11108|11110.5|11108|11110|11108|0
1647996000000|2022-03-23 00:40:00|11109.5|11108.5|11108|11105.5|11110|11108.5|11107.5|11105.5|42
1647996300000|2022-03-23 00:45:00|11107.5|11106|11108|11106|11108|11106.5|11107|11105.5|11
1647996600000|2022-03-23 00:50:00|11107.5|11105.5|11107.5|11106|11108|11106|11106.5|11105|11
1647996900000|2022-03-23 00:55:00|11107|11105.5|11107.5|11105.5|11107.5|11106|11106.5|11105|12
1647997200000|2022-03-23 01:00:00|11108|11106|11109|11107|11109|11107.5|11107.5|11106|15
1647997500000|2022-03-23 01:05:00|11108.5|11106.5|11108|11105.5|11108.5|11106.5|11108|11105.5|1
1647997800000|2022-03-23 01:10:00|11107.5|11106|11108|11106.5|11108|11106.5|11107.5|11105.5|7
1647998100000|2022-03-23 01:15:00|11108.5|11107|11109|11107|11109|11107.5|11108.5|11106.5|2
1647998400000|2022-03-23 01:20:00||11106.5||11107||11107.5||11106.5|2
1647998700000|2022-03-23 01:25:00||11107.5||11107||11107.5||11107|0
1647999000000|2022-03-23 01:30:00|11108.5|11106.5|11107.5|11106|11108.5|11107|11107.5|11106|23
1647999300000|2022-03-23 01:35:00|11108||11107.5||11108||11107.5||19
1647999600000|2022-03-23 01:40:00|11108|11106.5|11108.5|11106.5|11109|11106.5|11108|11106.5|4
1647999900000|2022-03-23 01:45:00|11108|11106|11109|11106.5|11109|11106.5|11108|11106|0
1648000200000|2022-03-23 01:50:00|11108.5|11106|11108.5|11106|11109|11106.5|11108.5|11106|0
1648000500000|2022-03-23 01:55:00|11108|11106.5|11108|11106|11108|11106.5|11108|11106|0
1648000800000|2022-03-23 02:00:00||11106.5||11106||11106.5||11106|0
1648001100000|2022-03-23 02:05:00|11107.5|11106.5|11108|11106.5|11108|11106.5|11107.5|11106.5|1
1648001400000|2022-03-23 02:10:00||11106||11106.5||11106.5||11106|0
1648001700000|2022-03-23 02:15:00||11106||11106||11106.5||11106|0
1648002000000|2022-03-23 02:20:00||11106.5||11106||11106.5||11106|0
1648002300000|2022-03-23 02:25:00||11106.5||11106.5||11106.5||11106.5|0
1648002900000|2022-03-23 02:35:00||11106||11106||11106||11106|6
1648003500000|2022-03-23 02:45:00|11107.5||11108||11108||11107.5||1
1648003800000|2022-03-23 02:50:00|11108.5|11106.5|11108.5|11106.5|11108.5|11107|11108.5|11106|1
1648004100000|2022-03-23 02:55:00|11108||11108||11108.5||11108||0
1648004400000|2022-03-23 03:00:00|11108.5|11106|11108|11106|11108.5|11106.5|11108|11106|9
1648004700000|2022-03-23 03:05:00|11108.5|11106.5|11108.5|11106.5|11108.5|11106.5|11108.5|11106.5|2
1648005000000|2022-03-23 03:10:00||11107||11107||11107||11107|0
1648005300000|2022-03-23 03:15:00||11106.5||11106.5||11106.5||11106.5|8
1648005600000|2022-03-23 03:20:00||11107||11107||11107||11107|0
1648005900000|2022-03-23 03:25:00|11108|11106.5|11108|11106.5|11108.5|11106.5|11108|11106.5|3
1648006200000|2022-03-23 03:30:00|11108.5|11106|11108|11106|11108.5|11106|11108|11106|22
1648007400000|2022-03-23 03:50:00|11107.5|11105.5|11107.5|11105.5|11107.5|11106|11107.5|11105.5|35
1648007700000|2022-03-23 03:55:00|11107|11106|11107.5|11106|11107.5|11106|11107|11106|7
1648008000000|2022-03-23 04:00:00|11108||11107.5||11108||11107.5||1
1648008300000|2022-03-23 04:05:00|11107|11105.5|11107|11105.5|11107.5|11105.5|11107|11105|31
1648010100000|2022-03-23 04:35:00|11107.5|11106|11107|11105.5|11107.5|11106|11107|11105.5|9
1648010400000|2022-03-23 04:40:00|||||||||54
1648010700000|2022-03-23 04:45:00|||||||||4
1648011000000|2022-03-23 04:50:00|11107.5||11107.5||11107.5||11107||12
1648011600000|2022-03-23 05:00:00|11108|11106|11107.5|11106|11108|11106.5|11107.5|11105.5|12
1648012200000|2022-03-23 05:10:00|11108||11108||11108||11107.5||21
1648012500000|2022-03-23 05:15:00|11107.5||11108||11108||11107.5||0
1648012800000|2022-03-23 05:20:00||11106.5||11106.5||11106.5||11106|11
1648013100000|2022-03-23 05:25:00|11108.5|11106|11108.5|11107|11108.5|11107|11108|11106|17
1648013400000|2022-03-23 05:30:00|11108|11106.5|11108.5|11106.5|11108.5|11106.5|11108|11106.5|2
1648013700000|2022-03-23 05:35:00||11107||11106.5||11107||11106.5|17
1648014000000|2022-03-23 05:40:00|11108||11108.5||11108.5||11108||0
1648014300000|2022-03-23 05:45:00||11107||11107||11107||11106.5|2
1648014600000|2022-03-23 05:50:00|11109.5|11107.5|11109.5|11107.5|11109.5|11107.5|11109|11107.5|276
1648014900000|2022-03-23 05:55:00|11109|11108|11109|11107.5|11109.5|11108|11109|11107.5|1
1648015500000|2022-03-23 06:05:00|||||||||1
1648015800000|2022-03-23 06:10:00|11109.5|11108|11109|11107.5|11109.5|11108|11109|11107.5|22
1648016400000|2022-03-23 06:20:00|11110|11108.5|11110|11108.5|11110|11108.5|11110|11108.5|489
1648016700000|2022-03-23 06:25:00|11110.5|11109|11111|11109.5|11111.5|11109.5|11110.5|11109|288
1648017000000|2022-03-23 06:30:00|11111.5|11110|11111.5|11110|11111.5|11110|11111|11109.5|162
1648017300000|2022-03-23 06:35:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|138
1648017600000|2022-03-23 06:40:00|||||||||1
1648017900000|2022-03-23 06:45:00|11110.5|11109|11110|11108.5|11111|11109|11110|11108.5|245
1648018200000|2022-03-23 06:50:00|11110.5|11109|11110.5|11109|11110.5|11109|11110|11108.5|58
1648018500000|2022-03-23 06:55:00|11110|11108.5|11110|11108.5|11110|11108.5|11110|11108.5|164
1648018800000|2022-03-23 07:00:00|11111|11109|11111|11109.5|11111.5|11110|11110|11108.5|1417
1648019100000|2022-03-23 07:05:00|11111.5|11109|11111|11109.5|11112|11110.5|11111|11109|963
1648019400000|2022-03-23 07:10:00|11110.5|11109|11110.5|11109|11111|11109.5|11110.5|11109|467
1648019700000|2022-03-23 07:15:00|11111|11109.5|11111|11109.5|11111|11109.5|11110.5|11109|713
1648020000000|2022-03-23 07:20:00|11110.5|11109|11111|11109.5|11111.5|11110|11110.5|11109|633
1648020300000|2022-03-23 07:25:00|11111.5|11110|11112|11110|11112|11110.5|11111.5|11110|472
1648020600000|2022-03-23 07:30:00|11111.5|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|892
1648020900000|2022-03-23 07:35:00|11112.5|11111|11112.5|11111|11113|11111.5|11112|11110.5|1670
1648021200000|2022-03-23 07:40:00|11112|11110.5|11112.5|11111|11113|11111|11112|11110.5|758
1648021500000|2022-03-23 07:45:00|11113|11111.5|11113.5|11112|11113.5|11112|11112.5|11111|1248
1648021800000|2022-03-23 07:50:00|11113|11111.5|11114|11112.5|11114.5|11113|11112.5|11111|1624
1648022100000|2022-03-23 07:55:00|11113.5|11112|11113.5|11112|11114|11112.5|11113|11111.5|524
1648022400000|2022-03-23 08:00:00|11113|11111.5|11112.5|11110.5|11113|11111.5|11112|11110.5|2312
1648022700000|2022-03-23 08:05:00|11112|11111|11110.5|11109|11112|11111|11110.5|11109|613
1648023000000|2022-03-23 08:10:00|11110|11108.5|11112.5|11111|11112.5|11111|11110|11108.5|2066
1648023300000|2022-03-23 08:15:00|11113|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|1209
1648023600000|2022-03-23 08:20:00|11113.5|11112|11113|11111.5|11114.5|11113|11113|11111.5|1718
1648023900000|2022-03-23 08:25:00|11112.5|11111|11113.5|11112|11113.5|11112|11112|11110.5|1185
1648024200000|2022-03-23 08:30:00|11113|11111.5|11113|11111.5|11113.5|11112|11113|11111.5|444
1648024500000|2022-03-23 08:35:00|11112.5|11111|11112.5|11111|11113.5|11112|11112|11110.5|812
1648024800000|2022-03-23 08:40:00|11113|11111.5|11113.5|11112|11114|11112.5|11113|11111.5|702
1648025100000|2022-03-23 08:45:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|1010
1648025400000|2022-03-23 08:50:00|11113.5|11112|11114.5|11113|11114.5|11113|11113.5|11111.5|751
1648025700000|2022-03-23 08:55:00|11114|11112.5|11114.5|11113|11115|11113.5|11114|11112.5|1909
1648026000000|2022-03-23 09:00:00|11114|11112.5|11114.5|11113|11115.5|11114|11114|11112.5|961
1648026300000|2022-03-23 09:05:00|11114|11112.5|11115.5|11114|11115.5|11114|11114|11112.5|1063
1648026600000|2022-03-23 09:10:00|11116|11114.5|11115|11113.5|11116|11114.5|11114.5|11113|1699
1648026900000|2022-03-23 09:15:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|381
1648027200000|2022-03-23 09:20:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|406
1648027500000|2022-03-23 09:25:00|11114.5|11113|11115|11113.5|11115.5|11114|11114.5|11113|637
1648027800000|2022-03-23 09:30:00|11115.5|11114|11115.5|11114|11115.5|11114|11115.5|11114|796
1648028100000|2022-03-23 09:35:00|11116|11114.5|11116.5|11115|11117|11115.5|11116|11114.5|2198
1648028400000|2022-03-23 09:40:00|11117|11115.5|11117|11115.5|11117.5|11116|11116.5|11115|2184
1648028700000|2022-03-23 09:45:00|11117.5|11116|11116.5|11115|11117.5|11116|11116.5|11115|763
1648029000000|2022-03-23 09:50:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|726
1648029300000|2022-03-23 09:55:00|11116|11114.5|11117|11115|11117|11115|11116|11114.5|462
1648029600000|2022-03-23 10:00:00|11116.5|11115.5|11116.5|11115|11116.5|11115.5|11116.5|11115|473
1648029900000|2022-03-23 10:05:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|2581
1648030200000|2022-03-23 10:10:00|11116|11114.5|11116.5|11115|11116.5|11115|11116|11114.5|498
1648030500000|2022-03-23 10:15:00|11116|11114.5|11115|11113.5|11116|11114.5|11114.5|11113|2836
1648030800000|2022-03-23 10:20:00|11115.5|11114|11114.5|11113|11115.5|11114|11114.5|11113|899
1648031100000|2022-03-23 10:25:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|3097
1648031400000|2022-03-23 10:30:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|385
1648031700000|2022-03-23 10:35:00|11115|11113.5|11113.5|11112|11115|11113.5|11113.5|11112|2132
1648032000000|2022-03-23 10:40:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|889
1648032300000|2022-03-23 10:45:00|11112|11110.5|11112.5|11111|11112.5|11111|11112|11110.5|1524
1648032600000|2022-03-23 10:50:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|765
1648032900000|2022-03-23 10:55:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|1932
1648033200000|2022-03-23 11:00:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|357
1648033500000|2022-03-23 11:05:00|11113|11111.5|11112.5|11111|11113|11111.5|11112.5|11111|322
1648033800000|2022-03-23 11:10:00|11113|11111.5|11112.5|11111|11113|11111.5|11112|11110.5|1213
1648034100000|2022-03-23 11:15:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|199
1648034400000|2022-03-23 11:20:00|||||||||192
1648034700000|2022-03-23 11:25:00|11111.5|11110|11111|11109.5|11111.5|11110|11110.5|11108.5|2411
1648035000000|2022-03-23 11:30:00|11111.5|11110|11112|11110.5|11112.5|11111|11111.5|11110|1895
1648035300000|2022-03-23 11:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|1748
1648035600000|2022-03-23 11:40:00|11112|11110.5|11111.5|11110|11112|11110.5|11111.5|11110|2638
1648035900000|2022-03-23 11:45:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|2135
1648036200000|2022-03-23 11:50:00|11110.5|11109|11110.5|11109|11111|11109.5|11110|11108.5|1637
1648036500000|2022-03-23 11:55:00|11110|11108.5|11112|11110.5|11112|11110.5|11110|11108.5|1585
1648036800000|2022-03-23 12:00:00|11111.5|11110|11111|11109.5|11111.5|11110|11111|11109.5|1001
1648037100000|2022-03-23 12:05:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|1048
1648037400000|2022-03-23 12:10:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|541
1648037700000|2022-03-23 12:15:00|11112|11110.5|11112|11110.5|11112|11110.5|11111.5|11110|1171
1648038000000|2022-03-23 12:20:00|11111.5|11110|11110.5|11109|11111.5|11110|11110.5|11109|1684
1648038300000|2022-03-23 12:25:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|1686
1648038600000|2022-03-23 12:30:00|11111.5|11109|11111.5|11110|11111.5|11110|11111|11109|547
1648038900000|2022-03-23 12:35:00|11111|11109.5|11112|11110.5|11113|11111.5|11111|11109.5|3410
1648039200000|2022-03-23 12:40:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|1436
1648039500000|2022-03-23 12:45:00|11112|11110.5|11111|11109.5|11112|11110.5|11111|11109.5|1844
1648039800000|2022-03-23 12:50:00|11111.5|11110|11110.5|11109|11111.5|11110|11110.5|11109|2027
1648040100000|2022-03-23 12:55:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|1324
1648040400000|2022-03-23 13:00:00|11111|11109.5|11110.5|11109|11111|11109.5|11110.5|11109|1395
1648040700000|2022-03-23 13:05:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|781
1648041000000|2022-03-23 13:10:00|11111|11109.5|11112|11110.5|11112.5|11111|11111|11109.5|2000
1648041300000|2022-03-23 13:15:00|11112.5|11111|11112.5|11111|11113.5|11112|11112|11110.5|3052
1648041600000|2022-03-23 13:20:00|11112|11110.5|11112.5|11111|11112.5|11111|11111.5|11110|2016
1648041900000|2022-03-23 13:25:00|11113|11111.5|11111.5|11110|11113|11111.5|11111|11109.5|1715
1648042200000|2022-03-23 13:30:00|11111|11109.5|11111.5|11110|11112|11110.5|11111|11109.5|656
1648042500000|2022-03-23 13:35:00|11112|11110.5|11111.5|11110|11112|11110.5|11111|11109.5|605
1648042800000|2022-03-23 13:40:00|11111|11109.5|11111|11109.5|11111.5|11109.5|11110.5|11109|1171
1648043100000|2022-03-23 13:45:00|11111.5|11110|11111|11109.5|11111.5|11110|11110.5|11109|818
1648043400000|2022-03-23 13:50:00|11111.5|11110|11112.5|11111|11112.5|11111|11111.5|11110|1222
1648043700000|2022-03-23 13:55:00|11113|11111.5|11112|11110.5|11113|11111.5|11112|11110.5|934
1648044000000|2022-03-23 14:00:00|11112.5|11111|11111.5|11110|11112.5|11111|11111.5|11110|546
1648044300000|2022-03-23 14:05:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|435
1648044600000|2022-03-23 14:10:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|1030
1648044900000|2022-03-23 14:15:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|1998
1648045200000|2022-03-23 14:20:00|11109.5|11108|11110|11108|11110.5|11109|11109.5|11108|2255
1648045500000|2022-03-23 14:25:00|11109.5|11108.5|11110.5|11109|11111|11109.5|11109.5|11108|663
1648045800000|2022-03-23 14:30:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|1125
1648046100000|2022-03-23 14:35:00|11110|11108.5|11111|11109.5|11111|11109.5|11110|11108.5|2709
1648046400000|2022-03-23 14:40:00|11111.5|11110|11112|11110.5|11112|11110.5|11111|11109.5|3989
1648046700000|2022-03-23 14:45:00|11112.5|11111|11110|11108.5|11112.5|11111|11110|11108.5|1857
1648047000000|2022-03-23 14:50:00|11110.5|11109|11110.5|11109|11110.5|11109|11109.5|11108|1692
1648047300000|2022-03-23 14:55:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|3234
1648047600000|2022-03-23 15:00:00|11111|11109.5|11110|11108.5|11111|11109.5|11110|11108.5|2424
1648047900000|2022-03-23 15:05:00|11110.5|11109|11110|11108.5|11110.5|11109|11109|11107.5|1670
1648048200000|2022-03-23 15:10:00|11109.5|11108|11110|11108.5|11110.5|11109|11109.5|11108|1307
1648048500000|2022-03-23 15:15:00|11109.5|11108|11109.5|11108|11109.5|11108|11109.5|11108|1390
1648048800000|2022-03-23 15:20:00|11109|11107.5|11109|11107.5|11109.5|11108|11108.5|11107|1830
1648049100000|2022-03-23 15:25:00|11109.5|11108|11109|11107.5|11110|11108.5|11109|11107.5|1983
1648049400000|2022-03-23 15:30:00|11109.5|11108|11108.5|11107|11109.5|11108|11108.5|11107|4056
1648049700000|2022-03-23 15:35:00|11108|11106.5|11108|11106.5|11108.5|11107|11107.5|11106|3452
1648050000000|2022-03-23 15:40:00|11108.5|11107|11108|11106.5|11108.5|11107|11106.5|11105|3391
1648050300000|2022-03-23 15:45:00|11108.5|11107|11110|11108.5|11110|11108.5|11108.5|11106.5|1474
1648050600000|2022-03-23 15:50:00|11109.5|11108|11109|11107.5|11110|11108.5|11109|11107.5|5793
1648050900000|2022-03-23 15:55:00|11109.5|11108|11110|11108.5|11110|11108.5|11109|11107.5|1970
1648051200000|2022-03-23 16:00:00|11109.5|11108|11109.5|11108|11109.5|11108|11109|11107.5|2245
1648051500000|2022-03-23 16:05:00|11109|11107.5|11109.5|11108|11109.5|11108|11109|11107.5|570
1648051800000|2022-03-23 16:10:00|11110|11108.5|11109.5|11107.5|11110|11108.5|11109.5|11107.5|1345
1648052100000|2022-03-23 16:15:00|11110|11108|11110.5|11109|11110.5|11109|11110|11108|1292
1648052400000|2022-03-23 16:20:00|11111|11109.5|11110.5|11109|11111|11109.5|11110|11108.5|2471
1648052700000|2022-03-23 16:25:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|1333
1648053000000|2022-03-23 16:30:00|11110|11108.5|11110|11108.5|11110.5|11109|11109.5|11108|863
1648053300000|2022-03-23 16:35:00|11110.5|11109|11111|11109.5|11111|11109.5|11110|11108.5|1229
1648053600000|2022-03-23 16:40:00|11111.5|11110|11111.5|11110|11112|11110.5|11111|11109.5|1216
1648053900000|2022-03-23 16:45:00|11112|11110.5|11112|11110.5|11112|11110.5|11112|11110.5|548
1648054200000|2022-03-23 16:50:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|2137
1648054500000|2022-03-23 16:55:00|11113|11111.5|11113.5|11112|11113.5|11112|11112.5|11111|1869
1648054800000|2022-03-23 17:00:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|949
1648055100000|2022-03-23 17:05:00|11114.5|11113|11114.5|11113|11115|11113.5|11114.5|11113|482
1648055400000|2022-03-23 17:10:00|11114|11112.5|11113.5|11112|11114.5|11113|11113.5|11112|599
1648055700000|2022-03-23 17:15:00|11113|11111.5|11112.5|11111|11113.5|11112|11112.5|11111|443
1648056000000|2022-03-23 17:20:00|11113|11111.5|11113.5|11112|11113.5|11112|11113|11111.5|331
1648056300000|2022-03-23 17:25:00|11113|11111.5|11114|11112.5|11114.5|11113|11113|11111.5|141
1648056600000|2022-03-23 17:30:00|11113.5|11112|11113.5|11112|11113.5|11112|11113.5|11112|120
1648056900000|2022-03-23 17:35:00|11114|11112.5|11113.5|11112|11114|11112.5|11113|11111.5|400
1648057200000|2022-03-23 17:40:00|||||||||12
1648057500000|2022-03-23 17:45:00|11114|11112.5|11114|11112.5|11114.5|11113|11113.5|11112|159
1648057800000|2022-03-23 17:50:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|173
1648058100000|2022-03-23 17:55:00|11114.5|11113|11114.5|11113|11115|11113.5|11114.5|11113|149
1648058400000|2022-03-23 18:00:00|11115|11113.5|11115|11113.5|11115|11113.5|11115|11113.5|10
1648058700000|2022-03-23 18:05:00|11115.5|11114|11115|11113.5|11115.5|11114|11115|11113.5|176
1648059000000|2022-03-23 18:10:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|174
1648059300000|2022-03-23 18:15:00|11113.5|11112|11114|11112.5|11114|11112.5|11113.5|11112|130
1648059900000|2022-03-23 18:25:00|11114.5|11113|11114.5|11113|11115|11113|11114.5|11113|70
1648060200000|2022-03-23 18:30:00|11114|11112.5|11114.5|11113|11114.5|11113|11114|11112.5|50
1648060500000|2022-03-23 18:35:00|11114|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|63
1648060800000|2022-03-23 18:40:00|11114.5|11113|11114|11112.5|11114.5|11113|11114|11112.5|6
1648061100000|2022-03-23 18:45:00|||||||||8
1648061400000|2022-03-23 18:50:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|2
1648061700000|2022-03-23 18:55:00|||||||||22
1648062000000|2022-03-23 19:00:00|11115|11113.5|11114.5|11113|11115|11113.5|11114.5|11113|89
1648063500000|2022-03-23 19:25:00|11114|11112.5|11114|11112.5|11114|11112.5|11114|11112.5|86
1648063800000|2022-03-23 19:30:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|9
1648064100000|2022-03-23 19:35:00|||||||||1
1648064400000|2022-03-23 19:40:00|11115|11113.5|11114.5|11113|11115|11113.5|11114.5|11113|1
1648064700000|2022-03-23 19:45:00|11114|11112.5|11114|11112.5|11114|11112.5|11114|11112.5|381
1648065000000|2022-03-23 19:50:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11113|66
1648065300000|2022-03-23 19:55:00|11115|11113.5|11115|11113|11115|11113.5|11115|11113|81
1648065600000|2022-03-23 20:00:00|||||||||3
1648065900000|2022-03-23 20:05:00|11115.5|11113.5|11115|11113.5|11115.5|11113.5|11115|11113.5|32
1648066200000|2022-03-23 20:10:00|11115.5||11115||11115.5||11115||65
1648066500000|2022-03-23 20:15:00|11115.5|11114|11115|11113.5|11115.5|11114|11114.5|11113|47
1648066800000|2022-03-23 20:20:00|11114.5|11113|11115|11113.5|11115|11113.5|11114.5|11113|16
1648067100000|2022-03-23 20:25:00|||||||||16
1648067400000|2022-03-23 20:30:00|11114.5|11113|11115.5|11113.5|11115.5|11113.5|11114.5|11113|19
1648067700000|2022-03-23 20:35:00|11115|11113|11116|11114.5|11116|11114.5|11115|11113|868
1648068300000|2022-03-23 20:45:00|||||||||42
1648068600000|2022-03-23 20:50:00|11115.5|11114|11115|11113|11115.5|11114|11115|11113|77
1648068900000|2022-03-23 20:55:00|11114.5|11112.5|11114.5|11112.5|11115|11113|11114|11112.5|38
1648080900000|2022-03-24 00:15:00|11109.5|11107.5|11114|11112|11114|11112|11109.5|11107.5|57
1648081200000|2022-03-24 00:20:00|11113.5|11112.5|11114.5|11112.5|11114.5|11113|11113.5|11112|12
1648081500000|2022-03-24 00:25:00|11114|11112|11114|11112.5|11114|11112.5|11113.5|11111.5|1
1648081800000|2022-03-24 00:30:00|11114.5|11113|11114.5|11113|11114.5|11113|11114.5|11112.5|5
1648082100000|2022-03-24 00:35:00||11112.5||11112.5||11112.5||11112.5|0
1648082400000|2022-03-24 00:40:00||11113||11112.5||11113||11112.5|0
1648083000000|2022-03-24 00:50:00|11114||11114||11114||11114||0
1648083300000|2022-03-24 00:55:00||11112||11112.5||11112.5||11112|21
1648083600000|2022-03-24 01:00:00|||||||||68
1648083900000|2022-03-24 01:05:00|11114.5|11113|11114.5|11112.5|11114.5|11113|11114.5|11112.5|27
1648084200000|2022-03-24 01:10:00|11114|11113|11114.5|11113|11114.5|11113|11114|11112.5|1
1648084500000|2022-03-24 01:15:00|11114|11112.5|11114|11112.5|11114.5|11113|11114|11112.5|100
1648084800000|2022-03-24 01:20:00|11113.5|11112|11114|11112.5|11114|11112.5|11113.5|11112|96
1648085100000|2022-03-24 01:25:00|11113.5|11112|11113|11111.5|11113.5|11112|11113|11111|20
1648085400000|2022-03-24 01:30:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|5
1648085700000|2022-03-24 01:35:00|11112|11110.5|11112|11110.5|11112|11111|11112|11110.5|0
1648086000000|2022-03-24 01:40:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|2
1648086300000|2022-03-24 01:45:00|11113.5|11111.5|11113.5|11111.5|11113.5|11111.5|11113|11111|1
1648086600000|2022-03-24 01:50:00|11113|11111|11112.5|11110.5|11113.5|11111|11112|11110.5|0
1648086900000|2022-03-24 01:55:00|11113|11111|11113|11111|11113|11111.5|11112.5|11110.5|0
1648087500000|2022-03-24 02:05:00||11111.5||11111||11111.5||11111|0
1648087800000|2022-03-24 02:10:00|11113.5|11111.5|11113.5|11111.5|11113.5|11111.5|11113.5|11111|1
1648088100000|2022-03-24 02:15:00||11112||11112||11112||11111.5|0
1648088400000|2022-03-24 02:20:00||11111.5||11111.5||11112||11111.5|0
1648088700000|2022-03-24 02:25:00|11113|11111|11112.5|11111|11113|11111|11112.5|11111|3
1648089000000|2022-03-24 02:30:00|11112|11110.5|11112|11110.5|11112|11111|11112|11110.5|8
1648089300000|2022-03-24 02:35:00|11112.5|11111|11112|11110.5|11112.5|11111|11112|11110|16
1648089600000|2022-03-24 02:40:00||11110||11110||11110||11110|0
1648089900000|2022-03-24 02:45:00|11111.5|11110.5|11111.5|11110|11111.5|11110.5|11111.5|11110|5
1648090200000|2022-03-24 02:50:00|11112.5|11110.5|11112|11110.5|11112.5|11110.5|11112|11110|13
1648090500000|2022-03-24 02:55:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|10
1648090800000|2022-03-24 03:00:00|11112|11110.5|11112|11110|11112|11110.5|11111.5|11110|11
1648091100000|2022-03-24 03:05:00|11111.5|11110.5|11111.5|11110|11111.5|11110.5|11111.5|11110|1
1648091400000|2022-03-24 03:10:00|11111|11109.5|11111.5|11109.5|11111.5|11109.5|11111|11109.5|4
1648091700000|2022-03-24 03:15:00|11112|11110|11111.5|11110|11112|11110|11111.5|11110|0
1648092000000|2022-03-24 03:20:00|11111|11109.5|11111.5|11110|11112|11110|11111|11109.5|48
1648092300000|2022-03-24 03:25:00|11111|11109.5|11112|11110|11112|11110|11111|11109.5|18
1648092600000|2022-03-24 03:30:00|11111.5|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|44
1648092900000|2022-03-24 03:35:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|11
1648093200000|2022-03-24 03:40:00||11109.5||11110||11110||11109.5|20
1648093800000|2022-03-24 03:50:00|11112|11109.5|11111.5|11109.5|11112|11110|11111.5|11109.5|7
1648094100000|2022-03-24 03:55:00|11111|11110|11110.5|11109|11111|11110|11110.5|11109|40
1648094400000|2022-03-24 04:00:00|11111|11108.5|11110.5|11109|11111|11109|11110|11108.5|62
1648094700000|2022-03-24 04:05:00|11110|11108.5|11110.5|11109|11110.5|11109|11110|11108.5|110
1648095000000|2022-03-24 04:10:00|11111|11109.5|11111|11109.5|11111|11109.5|11110.5|11109.5|12
1648095300000|2022-03-24 04:15:00|||||||||1
1648095600000|2022-03-24 04:20:00|11111.5|11109|11111.5|11109.5|11111.5|11109.5|11111|11109|15
1648095900000|2022-03-24 04:25:00|11111|11109|11110.5|11109|11111.5|11109.5|11110.5|11109|7
1648096200000|2022-03-24 04:30:00|11111||11111||11111||11111||0
1648096500000|2022-03-24 04:35:00|11110.5|11109.5|11111|11109|11111|11109.5|11110.5|11109|5
1648096800000|2022-03-24 04:40:00|11110.5|11109.5|11111|11109.5|11111|11109.5|11110.5|11109|13
1648097100000|2022-03-24 04:45:00|11111.5|11110|11111.5|11110|11111.5|11110|11111.5|11110|10
1648097400000|2022-03-24 04:50:00||11109.5||11109.5||11109.5||11109.5|0
1648097700000|2022-03-24 04:55:00||11110||11110||11110||11110|0
1648098000000|2022-03-24 05:00:00||11109.5||11109.5||11110||11109.5|0
1648098300000|2022-03-24 05:05:00|11111||11111.5||11111.5||11111||0
1648098600000|2022-03-24 05:10:00|11111||11111.5||11111.5||11111||0
1648098900000|2022-03-24 05:15:00|11111||11111||11111||11111||0
1648099200000|2022-03-24 05:20:00|11110.5|11109|11111|11109|11111|11109|11110.5|11109|2
1648099500000|2022-03-24 05:25:00|11110.5||11110.5||11111||11110.5||0
1648099800000|2022-03-24 05:30:00|11110|11108.5|11110|11108.5|11110.5|11108.5|11110|11108.5|24
1648100100000|2022-03-24 05:35:00|||||||||24
1648100400000|2022-03-24 05:40:00|11110.5|11109|11110.5|11108.5|11110.5|11109|11110.5|11108.5|3
1648100700000|2022-03-24 05:45:00||11109||11108.5||11109||11108.5|0
1648101000000|2022-03-24 05:50:00|11110|11109|11110|11108.5|11110|11109|11110|11108.5|0
1648101300000|2022-03-24 05:55:00|11110.5||11110.5||11110.5||11110||0
1648101600000|2022-03-24 06:00:00|11110|11109|11111|11109|11111|11109.5|11110|11109|18
1648101900000|2022-03-24 06:05:00|11111.5|11109.5|11112|11110|11112|11110|11111.5|11109|23
1648102200000|2022-03-24 06:10:00|11112.5|11110.5|11112|11110.5|11112.5|11111|11111.5|11110|52
1648102500000|2022-03-24 06:15:00|11111.5|11110|11112|11110.5|11112|11110.5|11111.5|11110|53
1648102800000|2022-03-24 06:20:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|25
1648103100000|2022-03-24 06:25:00|11112|11110.5|11112|11110.5|11112.5|11111|11112|11110.5|90
1648103400000|2022-03-24 06:30:00|11112.5|11111|11112|11110.5|11112.5|11111|11112|11110.5|38
1648103700000|2022-03-24 06:35:00|11112.5|11111|11112.5|11111|11112.5|11111|11112|11110.5|80
1648104000000|2022-03-24 06:40:00|11113|11110.5|11112.5|11111|11113|11111.5|11112.5|11110.5|44
1648104300000|2022-03-24 06:45:00|11113|11111.5|11114|11112.5|11114|11112.5|11112.5|11111.5|75
1648104600000|2022-03-24 06:50:00|11113.5|11112|11113|11111.5|11114|11112.5|11113|11111.5|46
1648104900000|2022-03-24 06:55:00|11112.5|11111|11112|11110.5|11113|11111|11112|11110.5|38
1648105200000|2022-03-24 07:00:00|11111.5|11110|11111|11109.5|11112|11110|11110.5|11109|1798
1648105500000|2022-03-24 07:05:00|11110.5|11109|11111|11109.5|11111|11109.5|11110|11108.5|954
1648105800000|2022-03-24 07:10:00|11111.5|11110|11111.5|11110|11112|11110.5|11111.5|11110|622
1648106100000|2022-03-24 07:15:00|11112|11110.5|11110.5|11109|11112|11110.5|11110.5|11109|410
1648106400000|2022-03-24 07:20:00|11110|11108.5|11110.5|11109|11111|11109.5|11110|11108.5|659
1648106700000|2022-03-24 07:25:00|11111|11108.5|11110.5|11109|11111|11109.5|11110.5|11108.5|437
1648107000000|2022-03-24 07:30:00|11111|11109.5|11111|11109.5|11111.5|11110|11110.5|11109|1855
1648107300000|2022-03-24 07:35:00|||||||||303
1648107600000|2022-03-24 07:40:00|11111.5|11110|11111.5|11110|11111.5|11110|11111|11109.5|366
1648107900000|2022-03-24 07:45:00|11111|11109.5|11111.5|11110|11111.5|11110|11111|11109.5|683
1648108200000|2022-03-24 07:50:00|11111|11109.5|11112|11110.5|11112|11110.5|11111|11109.5|781
1648108500000|2022-03-24 07:55:00|11112.5|11111|11112.5|11111|11113|11111.5|11112.5|11111|881
1648108800000|2022-03-24 08:00:00|11113|11111.5|11114|11112.5|11114|11112.5|11112.5|11111|832
1648109100000|2022-03-24 08:05:00|11114.5|11113|11115.5|11114|11116|11114.5|11114|11112.5|1820
1648109400000|2022-03-24 08:10:00|11116|11114.5|11116|11114.5|11116.5|11115|11115.5|11114|2141
1648109700000|2022-03-24 08:15:00|11115.5|11114|11112|11110.5|11115.5|11114|11111.5|11110|4221
1648110000000|2022-03-24 08:20:00|11112.5|11111|11113.5|11112|11113.5|11112|11112|11110.5|1528
1648110300000|2022-03-24 08:25:00|11113|11111.5|11113|11111.5|11113.5|11112|11112.5|11111|2461
1648110600000|2022-03-24 08:30:00|11112.5|11111|11108.5|11107|11112.5|11111|11107|11105.5|3683
1648110900000|2022-03-24 08:35:00|11109|11107.5|11110.5|11109|11110.5|11109|11108.5|11107|2038
1648111200000|2022-03-24 08:40:00|11110|11108.5|11108.5|11107|11110|11108.5|11107.5|11106|2695
1648111500000|2022-03-24 08:45:00|11108|11106.5|11108|11106.5|11108.5|11107|11108|11106.5|1029
1648111800000|2022-03-24 08:50:00|11107.5|11106|11108|11106.5|11108.5|11107|11107.5|11106|1657
1648112100000|2022-03-24 08:55:00|11107.5|11106|11107|11105.5|11109|11107.5|11107|11105.5|1493
1648112400000|2022-03-24 09:00:00|11107.5|11106|11106.5|11105|11108|11106.5|11106.5|11105|2285
1648112700000|2022-03-24 09:05:00|11107|11105.5|11104|11102.5|11107|11105.5|11103.5|11102|3583
1648113000000|2022-03-24 09:10:00|11104.5|11103|11104.5|11103|11105.5|11104|11104|11102.5|4029
1648113300000|2022-03-24 09:15:00|11105|11103.5|11103|11101.5|11105|11103.5|11102.5|11101|3009
1648113600000|2022-03-24 09:20:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|2117
1648113900000|2022-03-24 09:25:00|11104|11102.5|11104.5|11103|11105|11103.5|11103.5|11102|1328
1648114200000|2022-03-24 09:30:00|11105|11103.5|11105.5|11104|11105.5|11104|11104.5|11103|1621
1648114500000|2022-03-24 09:35:00|11105|11103.5|11105.5|11104|11106.5|11105|11105|11103.5|2033
1648114800000|2022-03-24 09:40:00|11106|11104.5|11105|11103.5|11106|11104.5|11104.5|11103|2516
1648115100000|2022-03-24 09:45:00|11104.5|11103|11104.5|11103|11105.5|11104|11104.5|11103|816
1648115400000|2022-03-24 09:50:00|11104|11102.5|11104|11102.5|11104.5|11103|11103.5|11102|3410
1648115700000|2022-03-24 09:55:00|11103.5|11102|11104|11102.5|11104.5|11103|11103|11101.5|1234
1648116000000|2022-03-24 10:00:00|11103.5|11102|11104|11102.5|11104.5|11103|11103.5|11102|2494
1648116300000|2022-03-24 10:05:00|11104.5|11103|11103.5|11102|11104.5|11103|11103.5|11102|1080
1648116600000|2022-03-24 10:10:00|11103|11101.5|11103|11101.5|11103.5|11102|11102|11100.5|25197
1648116900000|2022-03-24 10:15:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|1335
1648117200000|2022-03-24 10:20:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|1214
1648117500000|2022-03-24 10:25:00|11102.5|11101|11102|11100.5|11103|11101.5|11101|11099.5|4288
1648117800000|2022-03-24 10:30:00|11102.5|11101|11102.5|11101|11102.5|11101|11101.5|11100|1663
1648118100000|2022-03-24 10:35:00|11102|11100.5|11102|11100.5|11102.5|11101|11101|11099.5|2774
1648118400000|2022-03-24 10:40:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|166
1648118700000|2022-03-24 10:45:00|11103|11101.5|11101.5|11100|11103|11101.5|11101.5|11100|3012
1648119000000|2022-03-24 10:50:00|11102|11100.5|11100.5|11099|11102|11100.5|11100.5|11099|4324
1648119300000|2022-03-24 10:55:00|11101|11099.5|11101.5|11099.5|11101.5|11100|11099.5|11098|3574
1648119600000|2022-03-24 11:00:00|11101|11100|11102|11100.5|11102|11100.5|11101|11099.5|803
1648119900000|2022-03-24 11:05:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|3990
1648120200000|2022-03-24 11:10:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1605
1648120500000|2022-03-24 11:15:00|11102.5|11101|11102.5|11101|11102.5|11101|11102|11100.5|1101
1648120800000|2022-03-24 11:20:00|11102|11100.5|11102|11100.5|11103|11101.5|11101.5|11100|916
1648121100000|2022-03-24 11:25:00|11101.5|11100|11100.5|11099|11101.5|11100|11100.5|11098.5|1560
1648121400000|2022-03-24 11:30:00|11101|11099.5|11101.5|11100|11102|11100|11101|11099.5|1098
1648121700000|2022-03-24 11:35:00|11102|11100.5|11102|11100.5|11102|11100.5|11101.5|11100|576
1648122000000|2022-03-24 11:40:00|11103.5|11102|11103|11101.5|11104.5|11103|11102|11100.5|6684
1648122300000|2022-03-24 11:45:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11102.5|11101|569
1648122600000|2022-03-24 11:50:00|11103|11102|11103|11101.5|11104|11102.5|11103|11101|3265
1648122900000|2022-03-24 11:55:00|11103.5|11102|11102.5|11101|11104|11102.5|11102.5|11101|1616
1648123200000|2022-03-24 12:00:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1927
1648123500000|2022-03-24 12:05:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|670
1648123800000|2022-03-24 12:10:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|654
1648124100000|2022-03-24 12:15:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|285
1648124400000|2022-03-24 12:20:00|11103|11101.5|11104|11102.5|11104|11102.5|11102.5|11101|1798
1648124700000|2022-03-24 12:25:00|11103.5|11102|11102.5|11100.5|11103.5|11102|11102|11100.5|722
1648125000000|2022-03-24 12:30:00|11102|11101|11102.5|11101|11102.5|11101|11102|11100.5|821
1648125300000|2022-03-24 12:35:00|11103|11101.5|11103.5|11102|11104|11102.5|11102.5|11101|785
1648125600000|2022-03-24 12:40:00|11103|11101.5|11103.5|11102|11104|11102.5|11103|11101.5|816
1648125900000|2022-03-24 12:45:00|11103|11101.5|11103.5|11102|11104|11102.5|11103|11101.5|649
1648126200000|2022-03-24 12:50:00|11103|11101.5|11104|11102.5|11104|11102.5|11103|11101.5|738
1648126500000|2022-03-24 12:55:00|11103.5|11102|11104.5|11103|11105|11103.5|11103.5|11102|1648
1648126800000|2022-03-24 13:00:00|11104|11102.5|11103|11101.5|11104.5|11103|11102.5|11101|919
1648127100000|2022-03-24 13:05:00|11102.5|11101|11103.5|11102|11104|11102.5|11102.5|11101|1784
1648127400000|2022-03-24 13:10:00|11103|11101.5|11102.5|11101|11103.5|11102|11102|11100.5|806
1648127700000|2022-03-24 13:15:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|629
1648128000000|2022-03-24 13:20:00|11102.5|11101|11103|11101.5|11104|11102.5|11102.5|11101|2744
1648128300000|2022-03-24 13:25:00|11103.5|11102|11104|11102.5|11104.5|11103|11103|11101.5|1315
1648128600000|2022-03-24 13:30:00|11103.5|11102|11104|11102.5|11104|11102.5|11103|11101.5|1044
1648128900000|2022-03-24 13:35:00|11103.5|11102|11104.5|11103|11104.5|11103|11103|11101.5|684
1648129200000|2022-03-24 13:40:00|11104|11102.5|11104|11102.5|11105|11103.5|11104|11102.5|870
1648129500000|2022-03-24 13:45:00|11103.5|11102|11105|11103.5|11105|11103.5|11103|11101.5|666
1648129800000|2022-03-24 13:50:00|11104.5|11103|11103|11101.5|11105|11103.5|11103|11101|1319
1648130100000|2022-03-24 13:55:00|11103.5|11102|11103.5|11102|11104.5|11103|11103|11101.5|2004
1648130400000|2022-03-24 14:00:00|11103|11101.5|11102.5|11101|11103.5|11102|11101.5|11100|3550
1648130700000|2022-03-24 14:05:00|11103|11101.5|11102.5|11101|11103.5|11102|11102.5|11101|1536
1648131000000|2022-03-24 14:10:00|11103|11101.5|11102.5|11101|11103|11101.5|11101.5|11100|3403
1648131300000|2022-03-24 14:15:00|11102|11100.5|11103.5|11102|11104|11102.5|11102|11100.5|1458
1648131600000|2022-03-24 14:20:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|1636
1648131900000|2022-03-24 14:25:00|11102.5|11101|11103.5|11102|11104|11102.5|11102.5|11101|931
1648132200000|2022-03-24 14:30:00|11104|11102.5|11103.5|11102|11104|11102.5|11103|11101.5|378
1648132500000|2022-03-24 14:35:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|790
1648132800000|2022-03-24 14:40:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|2349
1648133100000|2022-03-24 14:45:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1148
1648133400000|2022-03-24 14:50:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11102.5|11101|1250
1648133700000|2022-03-24 14:55:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|1034
1648134000000|2022-03-24 15:00:00|11103|11101.5|11102|11100.5|11103|11102|11101.5|11100|3146
1648134300000|2022-03-24 15:05:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|2127
1648134600000|2022-03-24 15:10:00|11102.5|11101|11103|11101.5|11103.5|11102|11102|11100.5|1160
1648134900000|2022-03-24 15:15:00|11103.5|11101|11102.5|11101|11103.5|11101|11102|11100.5|1032
1648135200000|2022-03-24 15:20:00|11103|11101.5|11102.5|11101|11103|11101.5|11102|11100.5|1434
1648135500000|2022-03-24 15:25:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1338
1648135800000|2022-03-24 15:30:00|11102.5|11101|11103|11101|11103|11101.5|11102|11100.5|1485
1648136100000|2022-03-24 15:35:00|11102.5|11101.5|11103|11101.5|11103|11101.5|11102|11100.5|810
1648136400000|2022-03-24 15:40:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1416
1648136700000|2022-03-24 15:45:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1233
1648137000000|2022-03-24 15:50:00|11102.5|11101|11102|11100.5|11102.5|11101|11101.5|11100|2452
1648137300000|2022-03-24 15:55:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|2294
1648137600000|2022-03-24 16:00:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|291
1648137900000|2022-03-24 16:05:00|11102.5|11101|11103|11101.5|11103.5|11102|11102.5|11101|1170
1648138200000|2022-03-24 16:10:00|11103.5|11102|11102.5|11101|11103.5|11102|11102|11100.5|1959
1648138500000|2022-03-24 16:15:00|11102|11100.5|11101.5|11100|11102.5|11101|11101.5|11100|832
1648138800000|2022-03-24 16:20:00|11102|11100.5|11102|11100.5|11102|11100.5|11101.5|11100|477
1648139100000|2022-03-24 16:25:00||11100||11100.5||11100.5||11100|648
1648139400000|2022-03-24 16:30:00|11101.5|11100|11102|11100.5|11102|11100.5|11101.5|11100|555
1648139700000|2022-03-24 16:35:00|11101.5|11100|11101|11099|11101.5|11100|11101|11099|903
1648140000000|2022-03-24 16:40:00|11100.5|11099.5|11102.5|11101|11102.5|11101|11100.5|11099|842
1648140300000|2022-03-24 16:45:00|11102|11100.5|11102|11100.5|11102.5|11101|11102|11100.5|617
1648140600000|2022-03-24 16:50:00|11102.5|11101|11102.5|11101|11102.5|11101|11102|11100.5|219
1648140900000|2022-03-24 16:55:00|11102|11100.5|11102.5|11101|11102.5|11101|11102|11100.5|1046
1648141200000|2022-03-24 17:00:00|||||||||21
1648141500000|2022-03-24 17:05:00|11102|11100.5|11102|11100.5|11102|11100.5|11102|11100.5|758
1648141800000|2022-03-24 17:10:00|||||||||271
1648142100000|2022-03-24 17:15:00|||||||||305
1648142400000|2022-03-24 17:20:00|11102.5|11101|11102|11100.5|11102.5|11101|11102|11100.5|1806
1648142700000|2022-03-24 17:25:00|11101.5|11100|11102|11100.5|11102|11100.5|11101.5|11100|429
1648143000000|2022-03-24 17:30:00|||||||||1
1648143300000|2022-03-24 17:35:00|11102.5|11101|11102|11100.5|11102.5|11101|11102|11100.5|280
1648143900000|2022-03-24 17:45:00|11102.5||11102||11102.5||11102||200
1648144200000|2022-03-24 17:50:00|||||||||114
1648144500000|2022-03-24 17:55:00|||||||||61
1648144800000|2022-03-24 18:00:00|||||||||35
1648145100000|2022-03-24 18:05:00|||||||||10
1648145400000|2022-03-24 18:10:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|563
1648145700000|2022-03-24 18:15:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|16
1648146000000|2022-03-24 18:20:00|||||||||1
1648146300000|2022-03-24 18:25:00|||||||||122
1648146600000|2022-03-24 18:30:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|78
1648146900000|2022-03-24 18:35:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|30
1648147200000|2022-03-24 18:40:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|10
1648147500000|2022-03-24 18:45:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|100
1648147800000|2022-03-24 18:50:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|284
1648148100000|2022-03-24 18:55:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|352
1648148700000|2022-03-24 19:05:00|||||||||1
1648149000000|2022-03-24 19:10:00|||||||||2
1648149300000|2022-03-24 19:15:00||11101||11101.5||11101.5||11101|55
1648149600000|2022-03-24 19:20:00|||||||||1
1648149900000|2022-03-24 19:25:00|11102.5|11101|11103|11101.5|11103|11101.5|11102.5|11101|29
1648151100000|2022-03-24 19:45:00|11103.5|11102|11103.5|11102|11104|11102.5|11103|11101.5|587
1648151400000|2022-03-24 19:50:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|44
1648151700000|2022-03-24 19:55:00|11102.5|11101|11102.5|11101|11102.5|11101|11102.5|11101|52
1648152000000|2022-03-24 20:00:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|17
1648152300000|2022-03-24 20:05:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|35
1648152600000|2022-03-24 20:10:00|11102.5|11101|11103|11101|11103|11101.5|11102.5|11101|5
1648152900000|2022-03-24 20:15:00|11102.5|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|14
1648153200000|2022-03-24 20:20:00|11102.5|11101|11102.5|11101|11103|11101.5|11102.5|11101|41
1648153800000|2022-03-24 20:30:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|22
1648154400000|2022-03-24 20:40:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101|23
1648154700000|2022-03-24 20:45:00||11101||11101||11101.5||11101|10
1648155000000|2022-03-24 20:50:00||11101.5||11101.5||11101.5||11101.5|2
1648155300000|2022-03-24 20:55:00||11101||11101||11101.5||11101|35
1648167300000|2022-03-25 00:15:00|11105|11101.5|11103.5|11102|11105.5|11104|11103|11101.5|23
1648167600000|2022-03-25 00:20:00|11104|11102.5|11104.5|11102.5|11104.5|11102.5|11104|11102.5|0
1648167900000|2022-03-25 00:25:00||11102||11102||11102||11102|0
1648168200000|2022-03-25 00:30:00|11104|11102.5|11104|11102|11104.5|11102.5|11104|11102|0
1648168500000|2022-03-25 00:35:00|11104.5|11102.5|11104|11102.5|11104.5|11102.5|11103.5|11102|0
1648168800000|2022-03-25 00:40:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|0
1648169100000|2022-03-25 00:45:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|0
1648169400000|2022-03-25 00:50:00|11103.5|11102|11104|11102.5|11104|11102.5|11103.5|11102|0
1648169700000|2022-03-25 00:55:00|11103.5|11102|11104|11102.5|11104|11102.5|11103.5|11102|0
1648170000000|2022-03-25 01:00:00|11103.5|11102|11103|11101.5|11104|11102.5|11103|11101|2
1648170300000|2022-03-25 01:05:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11103|11101|0
1648170600000|2022-03-25 01:10:00|11102.5|11101|11103|11101|11103|11101.5|11102.5|11101|5
1648170900000|2022-03-25 01:15:00|11102.5|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|31
1648171200000|2022-03-25 01:20:00|11102|11100.5|11103.5|11102|11104|11102.5|11102|11100.5|11
1648171500000|2022-03-25 01:25:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|2
1648171800000|2022-03-25 01:30:00|11104|11101.5|11103.5|11101.5|11104|11102|11103.5|11101.5|2
1648172100000|2022-03-25 01:35:00|11104|11102|11104.5|11102.5|11104.5|11102.5|11104|11102|1
1648172400000|2022-03-25 01:40:00|11104|11103|11103.5|11101|11104.5|11103|11103|11101|27
1648172700000|2022-03-25 01:45:00|11103||11103||11103||11103||0
1648173000000|2022-03-25 01:50:00|11102.5|11100.5|11102|11100.5|11102.5|11100.5|11102|11100.5|48
1648173300000|2022-03-25 01:55:00|11102.5|11101|11103|11101.5|11103|11101.5|11102|11100.5|11
1648173600000|2022-03-25 02:00:00|11103.5|11101|11103|11101.5|11103.5|11101.5|11103|11101|7
1648173900000|2022-03-25 02:05:00||11101||11101||11101.5||11101|3
1648174200000|2022-03-25 02:10:00|11102.5|11101.5|11103|11101.5|11103.5|11102|11102.5|11101.5|2
1648174800000|2022-03-25 02:20:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11103|11101.5|2
1648175100000|2022-03-25 02:25:00|11103||11103||11103||11103||1
1648175400000|2022-03-25 02:30:00|11103.5|11102|11103.5|11101.5|11103.5|11102|11103.5|11101.5|5
1648175700000|2022-03-25 02:35:00|11103|11102|11103.5|11101.5|11103.5|11102|11103|11101.5|1
1648176000000|2022-03-25 02:40:00||11102||11102||11102||11101.5|2
1648176300000|2022-03-25 02:45:00||11101.5||11101.5||11101.5||11101.5|1
1648176600000|2022-03-25 02:50:00||11102||11102||11102||11101.5|0
1648176900000|2022-03-25 02:55:00||11101.5||11101.5||11102||11101.5|0
1648177500000|2022-03-25 03:05:00||11102||11102||11102||11101.5|6
1648177800000|2022-03-25 03:10:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102|8
1648178100000|2022-03-25 03:15:00|11103.5|11102|11104|11102.5|11104.5|11102.5|11103.5|11102|8
1648178400000|2022-03-25 03:20:00|||||||||4
1648178700000|2022-03-25 03:25:00|11103.5|11102|11103.5|11102|11103.5|11102.5|11103.5|11102|4
1648179000000|2022-03-25 03:30:00|11104|11102.5|11104|11102|11104|11102.5|11103.5|11102|9
1648179300000|2022-03-25 03:35:00|11103.5|11102.5|11104.5|11102.5|11104.5|11102.5|11103.5|11102.5|2
1648179600000|2022-03-25 03:40:00|11105|11103|11105|11103.5|11105|11103.5|11104.5|11102.5|13
1648179900000|2022-03-25 03:45:00|11104.5|11103|11104.5|11103|11104.5|11103.5|11104.5|11103|31
1648180200000|2022-03-25 03:50:00|11105|11102.5|11104.5|11103|11105|11103|11104.5|11102.5|5
1648180500000|2022-03-25 03:55:00|11105|11102.5|11104.5|11102.5|11105|11102.5|11104.5|11102.5|5
1648180800000|2022-03-25 04:00:00||11103||11103||11103||11103|0
1648181100000|2022-03-25 04:05:00|||||||||1
1648181400000|2022-03-25 04:10:00|11105|11102.5|11105|11103|11105|11103.5|11105|11102.5|17
1648181700000|2022-03-25 04:15:00|11104.5|11103.5|11105|11103.5|11105|11103.5|11104.5|11103.5|33
1648182000000|2022-03-25 04:20:00||11103||11103||11103||11103|9
1648182300000|2022-03-25 04:25:00|11104.5|11103.5|11104.5|11103|11104.5|11103.5|11104.5|11102.5|9
1648182600000|2022-03-25 04:30:00||11102.5||11103||11103||11102.5|0
1648182900000|2022-03-25 04:35:00||11102.5||11102.5||11102.5||11102.5|4
1648183500000|2022-03-25 04:45:00|11104||11104||11104||11104||0
1648183800000|2022-03-25 04:50:00|11104.5||11104.5||11104.5||11104.5||0
1648184100000|2022-03-25 04:55:00|11104|11102|11103.5|11102|11104|11102|11103.5|11102|3
1648184400000|2022-03-25 05:00:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|1
1648184700000|2022-03-25 05:05:00|11104||11104||11104||11104||2
1648185000000|2022-03-25 05:10:00|11103.5|11101.5|11103.5|11101.5|11104|11102|11103.5|11101.5|5
1648185300000|2022-03-25 05:15:00|11103|11101|11103.5|11101.5|11103.5|11102|11103|11101|13
1648185600000|2022-03-25 05:20:00|11103|11102|11104|11102|11104|11102|11103|11102|3
1648185900000|2022-03-25 05:25:00|11104.5|11102.5|11104|11102|11104.5|11102.5|11104|11102|3
1648186200000|2022-03-25 05:30:00|11103.5||11103.5||11103.5||11103.5||0
1648186500000|2022-03-25 05:35:00|11104||11103.5||11104||11103.5||4
1648186800000|2022-03-25 05:40:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|3
1648187100000|2022-03-25 05:45:00|11104.5|11102|11103.5|11102|11104.5|11102.5|11103.5|11102|6
1648187400000|2022-03-25 05:50:00|11104||11104||11104||11103.5||2
1648187700000|2022-03-25 05:55:00|11103.5|11101.5|11103.5|11101.5|11103.5|11101.5|11103.5|11101.5|5
1648188000000|2022-03-25 06:00:00|11103||11103||11103||11103||1
1648188300000|2022-03-25 06:05:00|11103.5|11102|11104|11102|11104|11102|11103.5|11102|4
1648188600000|2022-03-25 06:10:00|11103.5|11102.5|11104.5|11102.5|11104.5|11102.5|11103.5|11102.5|0
1648189500000|2022-03-25 06:25:00|11104|11102|11104.5|11102.5|11104.5|11102.5|11104|11102|1
1648190100000|2022-03-25 06:35:00|11104||11104||11104||11104||0
1648190400000|2022-03-25 06:40:00|11103.5|11102|11103.5|11101.5|11104|11102|11103.5|11101.5|5
1648190700000|2022-03-25 06:45:00|11103||11103.5||11103.5||11103||3
1648191000000|2022-03-25 06:50:00|11104|11102|11103.5|11102|11104|11102|11103.5|11101.5|3
1648191300000|2022-03-25 06:55:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|165
1648191600000|2022-03-25 07:00:00|11104|11102|11104|11102.5|11104.5|11103|11103|11101.5|615
1648191900000|2022-03-25 07:05:00|11105|11103.5|11104|11102.5|11105.5|11104|11104|11102.5|1110
1648192200000|2022-03-25 07:10:00|11103.5|11102|11103.5|11102|11103.5|11102|11102.5|11101|1637
1648192500000|2022-03-25 07:15:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|920
1648192800000|2022-03-25 07:20:00|11103.5|11102|11103|11101.5|11103.5|11102|11102|11100.5|867
1648193100000|2022-03-25 07:25:00|11103.5|11102|11102.5|11101|11103.5|11102|11102|11100.5|373
1648193400000|2022-03-25 07:30:00|11102|11100.5|11103|11101.5|11103.5|11102|11102|11100.5|732
1648193700000|2022-03-25 07:35:00|11103.5|11102|11104.5|11102.5|11104.5|11103|11103|11101.5|739
1648194000000|2022-03-25 07:40:00|11104|11103|11105|11103.5|11105|11103.5|11104|11102.5|497
1648194300000|2022-03-25 07:45:00|11104.5|11103|11105|11103.5|11105.5|11104|11104.5|11103|783
1648194600000|2022-03-25 07:50:00|11105.5|11104|11104.5|11103|11105.5|11104|11104.5|11103|466
1648194900000|2022-03-25 07:55:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|456
1648195200000|2022-03-25 08:00:00|11105|11103.5|11106.5|11105|11106.5|11105|11104.5|11103|2028
1648195500000|2022-03-25 08:05:00|11107|11105.5|11107.5|11106|11107.5|11106|11106.5|11105|2315
1648195800000|2022-03-25 08:10:00|11107|11105.5|11107|11105.5|11108|11106.5|11106.5|11105|2368
1648196100000|2022-03-25 08:15:00|11106.5|11105|11106|11104.5|11107|11105.5|11105.5|11104|2991
1648196400000|2022-03-25 08:20:00|11106.5|11105|11106.5|11105|11106.5|11105|11106|11104.5|1776
1648196700000|2022-03-25 08:25:00|11107|11105.5|11106.5|11105|11107|11105.5|11106.5|11105|1967
1648197000000|2022-03-25 08:30:00|11106|11104.5|11106.5|11105|11106.5|11105|11106|11104.5|1780
1648197300000|2022-03-25 08:35:00|11106|11104.5|11107|11105.5|11107.5|11106|11106|11104.5|1056
1648197600000|2022-03-25 08:40:00|11106.5|11105|11106.5|11105|11107|11105.5|11106.5|11105|786
1648197900000|2022-03-25 08:45:00|11107|11105.5|11105.5|11104|11107|11105.5|11105.5|11104|3222
1648198200000|2022-03-25 08:50:00|11106|11104.5|11105|11103.5|11106|11104.5|11105|11103.5|1131
1648198500000|2022-03-25 08:55:00|11105.5|11104|11105.5|11104|11105.5|11104|11105|11103.5|849
1648198800000|2022-03-25 09:00:00|11106|11104.5|11106|11104.5|11106.5|11105|11105.5|11104|1590
1648199100000|2022-03-25 09:05:00|11106.5|11105|11107.5|11106|11107.5|11106|11106|11104.5|1535
1648199400000|2022-03-25 09:10:00|11107|11105.5|11106|11104.5|11108|11106.5|11105.5|11104|1684
1648199700000|2022-03-25 09:15:00|11105.5|11104|11106.5|11105|11106.5|11105|11105.5|11104|1542
1648200000000|2022-03-25 09:20:00|11106|11104.5|11106|11104.5|11106.5|11105|11105.5|11104|527
1648200300000|2022-03-25 09:25:00|11105.5|11104|11105|11103.5|11105.5|11104|11105|11103.5|1778
1648200600000|2022-03-25 09:30:00|11104.5|11103|11104.5|11103|11105|11103.5|11104.5|11103|1145
1648200900000|2022-03-25 09:35:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|592
1648201200000|2022-03-25 09:40:00|||||||||240
1648201500000|2022-03-25 09:45:00|11104|11102.5|11103|11101.5|11104.5|11103|11103|11101.5|1548
1648201800000|2022-03-25 09:50:00|11102.5|11101|11102|11100.5|11103|11101.5|11102|11100.5|1496
1648202100000|2022-03-25 09:55:00|11101.5|11100|11102|11100.5|11102.5|11100.5|11101.5|11100|1390
1648202400000|2022-03-25 10:00:00|11101.5|11100|11102.5|11101|11103|11101.5|11101.5|11100|1451
1648202700000|2022-03-25 10:05:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|1988
1648203000000|2022-03-25 10:10:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|3459
1648203300000|2022-03-25 10:15:00|11103|11101.5|11102.5|11101|11103|11101.5|11102.5|11101|1559
1648203600000|2022-03-25 10:20:00|11103|11101.5|11103|11101.5|11103|11101.5|11102.5|11101|1132
1648203900000|2022-03-25 10:25:00|11103.5|11102|11103.5|11102|11103.5|11102|11103.5|11102|745
1648204200000|2022-03-25 10:30:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|1280
1648204500000|2022-03-25 10:35:00|11104|11102.5|11103.5|11102|11104|11102.5|11103.5|11102|228
1648204800000|2022-03-25 10:40:00|11103|11101.5|11103|11101.5|11103.5|11102|11102.5|11101|1041
1648205100000|2022-03-25 10:45:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|324
1648205400000|2022-03-25 10:50:00|11102.5|11101|11102.5|11101|11103|11101.5|11102|11100.5|2533
1648205700000|2022-03-25 10:55:00|11102|11100.5|11102.5|11101|11102.5|11101|11102|11100.5|1327
1648206000000|2022-03-25 11:00:00|11103|11101.5|11103.5|11102|11103.5|11102|11102.5|11101|3418
1648206300000|2022-03-25 11:05:00|11104|11102.5|11104.5|11103|11104.5|11103|11104|11102.5|1576
1648206600000|2022-03-25 11:10:00|11104|11102.5|11104.5|11103|11104.5|11103|11104|11102.5|732
1648206900000|2022-03-25 11:15:00|11105|11103.5|11104.5|11103|11105|11103.5|11104.5|11103|1896
1648207200000|2022-03-25 11:20:00|11104|11102.5|11103|11101.5|11104|11102.5|11103|11101.5|446
1648207500000|2022-03-25 11:25:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|456
1648207800000|2022-03-25 11:30:00|11103.5|11102|11103.5|11102|11103.5|11102|11103|11101.5|1085
1648208100000|2022-03-25 11:35:00|11103|11101.5|11103|11101.5|11103.5|11102|11103|11101.5|413
1648208400000|2022-03-25 11:40:00|11103.5|11102|11103|11101.5|11103.5|11102|11103|11101.5|453
1648208700000|2022-03-25 11:45:00|11103.5|11102|11104|11102.5|11104|11102.5|11103|11101.5|1017
1648209000000|2022-03-25 11:50:00|11103.5|11102|11105.5|11104|11105.5|11104|11103.5|11102|805
1648209300000|2022-03-25 11:55:00|11105|11103.5|11104.5|11103|11105|11103.5|11104|11102.5|1549
1648209600000|2022-03-25 12:00:00|11104|11102.5|11104|11102.5|11104|11102.5|11104|11102.5|460
1648209900000|2022-03-25 12:05:00|11104.5|11103|11104.5|11103|11104.5|11103|11104|11102.5|456
1648210200000|2022-03-25 12:10:00|||||||||76
1648210500000|2022-03-25 12:15:00|11104|11102.5|11105.5|11104|11105.5|11104|11104|11102.5|2218
1648210800000|2022-03-25 12:20:00|11105|11103.5|11105.5|11104|11105.5|11104|11105|11103.5|276
1648211100000|2022-03-25 12:25:00|11106|11104.5|11106|11104.5|11106|11104.5|11106|11104.5|380
1648211400000|2022-03-25 12:30:00|||||||||949
1648211700000|2022-03-25 12:35:00|11105.5|11104|11105.5|11104|11106|11104.5|11105.5|11104|990
1648212000000|2022-03-25 12:40:00|11105|11103.5|11105|11103.5|11105|11103.5|11105|11103.5|306
1648212300000|2022-03-25 12:45:00|11104.5|11103|11105.5|11104|11105.5|11104|11104.5|11103|696
1648212600000|2022-03-25 12:50:00|11105|11103.5|11105|11103.5|11105|11103.5|11104.5|11103|671
1648212900000|2022-03-25 12:55:00|11104.5|11103|11104.5|11103|11104.5|11103|11104.5|11103|584
1648213200000|2022-03-25 13:00:00|11104|11102.5|11103.5|11102|11104|11103|11103|11101.5|2533
1648213500000|2022-03-25 13:05:00|11103|11101.5|11103|11101.5|11103|11101.5|11103|11101.5|779
1648213800000|2022-03-25 13:10:00|11102.5|11101|11101.5|11100|11102.5|11101|11100.5|11099|3644
1648214100000|2022-03-25 13:15:00|11102|11100.5|11099.5|11098|11102|11100.5|11099.5|11098|2047
1648214400000|2022-03-25 13:20:00|11099|11097.5|11096.5|11095|11099.5|11098|11096|11094.5|5673
1648214700000|2022-03-25 13:25:00|11096|11094.5|11093.5|11092|11096.5|11095|11093|11091.5|6451
1648215000000|2022-03-25 13:30:00|11093|11091.5|11093.5|11092|11094.5|11093|11093|11091.5|4210
1648215300000|2022-03-25 13:35:00|11093|11091.5|11090|11088.5|11093.5|11092|11089.5|11088|4504
1648215600000|2022-03-25 13:40:00|11090.5|11089|11094.5|11093|11095|11093.5|11089.5|11088|3894
1648215900000|2022-03-25 13:45:00|11094|11092.5|11095.5|11094|11096|11094.5|11094|11092.5|3310
1648216200000|2022-03-25 13:50:00|11095|11093.5|11093.5|11092|11095.5|11094|11093|11091.5|4513
1648216500000|2022-03-25 13:55:00|11094|11092.5|11093.5|11092|11094|11092.5|11092|11090.5|2148
1648216800000|2022-03-25 14:00:00|11093|11091.5|11092|11090.5|11093|11091.5|11091.5|11090|3779
1648217100000|2022-03-25 14:05:00|11092.5|11091|11094.5|11093|11095|11093|11092.5|11091|2507
1648217400000|2022-03-25 14:10:00|11095|11093.5|11094|11092.5|11095.5|11094|11093|11091.5|2252
1648217700000|2022-03-25 14:15:00|11093.5|11092|11093|11091.5|11094.5|11093|11092.5|11091|1700
1648218000000|2022-03-25 14:20:00|11093.5|11092|11094|11092.5|11094|11092.5|11092.5|11091|1276
1648218300000|2022-03-25 14:25:00|11093.5|11092|11094|11092.5|11094.5|11093|11093.5|11092|1789
1648218600000|2022-03-25 14:30:00|11093.5|11092|11093|11091.5|11094|11092.5|11092.5|11091|2839
1648218900000|2022-03-25 14:35:00|11092.5|11091|11092|11090.5|11093|11091.5|11092|11090.5|1234
1648219200000|2022-03-25 14:40:00|11092.5|11091|11092|11090.5|11092.5|11091|11092|11090.5|1337
1648219500000|2022-03-25 14:45:00|11092.5|11091|11093|11091.5|11093|11091.5|11092|11090.5|929
1648219800000|2022-03-25 14:50:00|11092.5|11091|11092.5|11091|11093|11091.5|11091.5|11090|3208
1648220100000|2022-03-25 14:55:00|11092|11090.5|11092.5|11091|11093|11091.5|11091|11089.5|3014
1648220400000|2022-03-25 15:00:00|11092|11090.5|11093|11091.5|11093|11091.5|11091.5|11090|2335
1648220700000|2022-03-25 15:05:00|11092.5|11091|11093|11091.5|11093.5|11092|11092|11090.5|2270
1648221000000|2022-03-25 15:10:00|11092.5|11091|11092|11090.5|11093|11091.5|11092|11090.5|1663
1648221300000|2022-03-25 15:15:00|11092.5|11091|11092.5|11091|11093.5|11092|11092|11090.5|2170
1648221600000|2022-03-25 15:20:00|11093|11090.5|11093.5|11092|11093.5|11092|11092.5|11090.5|1880
1648221900000|2022-03-25 15:25:00|11094|11092.5|11094|11092.5|11094|11092.5|11093|11091.5|4458
1648222200000|2022-03-25 15:30:00|11093.5|11092|11094|11092.5|11095|11093.5|11093.5|11092|3461
1648222500000|2022-03-25 15:35:00|11094.5|11093|11094|11092.5|11094.5|11093|11093|11091.5|3394
1648222800000|2022-03-25 15:40:00|11094.5|11093|11094|11092.5|11094.5|11093|11093.5|11092|2706
1648223100000|2022-03-25 15:45:00|11094.5|11093|11094|11092.5|11094.5|11093|11094|11092.5|1913
1648223400000|2022-03-25 15:50:00|11093.5|11092|11093.5|11092|11094|11092.5|11093|11091.5|3439
1648223700000|2022-03-25 15:55:00|11094|11092.5|11094.5|11093|11095|11093.5|11094|11092.5|1180
1648224000000|2022-03-25 16:00:00|11095|11093.5|11093|11091.5|11095|11093.5|11093|11091.5|1850
1648224300000|2022-03-25 16:05:00|11093.5|11092|11094.5|11093|11094.5|11093|11093|11091.5|2615
1648224600000|2022-03-25 16:10:00|11095|11093.5|11094.5|11093|11095|11093.5|11094.5|11093|4402
1648224900000|2022-03-25 16:15:00|11094|11092.5|11093|11091.5|11094|11092.5|11092.5|11091|1445
1648225200000|2022-03-25 16:20:00|11093.5|11092|11092.5|11091|11093.5|11092|11092|11090.5|1645
1648225500000|2022-03-25 16:25:00|11093|11091.5|11092.5|11091|11093.5|11092|11092.5|11091|1303
1648225800000|2022-03-25 16:30:00|11092|11090.5|11092.5|11091|11092.5|11091|11092|11090.5|723
1648226100000|2022-03-25 16:35:00|11093|11091.5|11092|11090.5|11093|11091.5|11091.5|11090|1764
1648226400000|2022-03-25 16:40:00|11092.5|11091|11091.5|11090|11092.5|11091|11091.5|11090|1081
1648226700000|2022-03-25 16:45:00|11091|11089.5|11090.5|11089|11091.5|11090|11090.5|11089|3238
1648227000000|2022-03-25 16:50:00|11090|11088.5|11089.5|11088|11090.5|11089|11089.5|11088|2127
1648227300000|2022-03-25 16:55:00|11089|11087.5|11089|11087.5|11090|11088.5|11088|11086.5|2344
1648227600000|2022-03-25 17:00:00|11088.5|11087|11088.5|11087|11089|11087.5|11087.5|11085.5|1832
1648227900000|2022-03-25 17:05:00|11089|11087.5|11089.5|11088|11089.5|11088|11088.5|11087.5|1719
1648228200000|2022-03-25 17:10:00|11089|11087.5|11088.5|11087|11089.5|11088|11088.5|11087|848
1648228500000|2022-03-25 17:15:00|11089|11087.5|11089.5|11088|11090|11088.5|11089|11087.5|854
1648228800000|2022-03-25 17:20:00|11089|11087.5|11088.5|11087|11089.5|11088|11088.5|11087|462
1648229100000|2022-03-25 17:25:00|11089|11087.5|11089|11087.5|11089.5|11088|11088.5|11087.5|1581
1648229400000|2022-03-25 17:30:00|11088.5|11087|11088.5|11087|11089|11087.5|11088|11086.5|708
1648229700000|2022-03-25 17:35:00|11088|11086.5|11087.5|11086|11088|11086.5|11087|11085.5|1166
1648230000000|2022-03-25 17:40:00|11087|11085.5|11085.5|11084|11087|11085.5|11085|11083.5|1649
1648230300000|2022-03-25 17:45:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|562
1648230600000|2022-03-25 17:50:00|11085|11083.5|11085|11083.5|11085.5|11084|11084.5|11083|712
1648230900000|2022-03-25 17:55:00|11085.5|11084|11086|11084.5|11086.5|11085|11085|11083.5|363
1648231200000|2022-03-25 18:00:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|53
1648231500000|2022-03-25 18:05:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|307
1648231800000|2022-03-25 18:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|58
1648232100000|2022-03-25 18:15:00|11086|11084.5|11086|11084.5|11086|11084.5|11085.5|11083.5|137
1648232400000|2022-03-25 18:20:00|11085.5|11084|11085.5|11084|11086|11084.5|11085.5|11084|73
1648232700000|2022-03-25 18:25:00|||||||||10
1648233000000|2022-03-25 18:30:00|11086|11084.5|11086|11084.5|11086|11084.5|11085.5|11084.5|16
1648233300000|2022-03-25 18:35:00|||||||||6
1648233600000|2022-03-25 18:40:00|||||||||10
1648234200000|2022-03-25 18:50:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|46
1648234500000|2022-03-25 18:55:00|11085|11083.5|11084|11082.5|11085|11083.5|11084|11082.5|171
1648234800000|2022-03-25 19:00:00|11084.5|11083|11084|11082.5|11084.5|11083|11084|11082.5|293
1648235100000|2022-03-25 19:05:00|11083.5|11082|11083.5|11082|11083.5|11082|11083|11081.5|219
1648235400000|2022-03-25 19:10:00|11084|11082.5|11084.5|11083|11084.5|11083|11084|11082.5|89
1648235700000|2022-03-25 19:15:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|22
1648236000000|2022-03-25 19:20:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|7
1648236300000|2022-03-25 19:25:00|11086|11084.5|11086.5|11085|11086.5|11085|11085.5|11084.5|99
1648236600000|2022-03-25 19:30:00|11086|11084.5|11086|11084.5|11086.5|11085|11086|11084.5|135
1648236900000|2022-03-25 19:35:00|11086.5|11085|11086.5|11085|11086.5|11085|11086.5|11085|81
1648237200000|2022-03-25 19:40:00|||||||||51
1648237500000|2022-03-25 19:45:00|||||||||59
1648237800000|2022-03-25 19:50:00|11086|11084.5|11086|11084.5|11086|11084.5|11086|11084.5|195
1648238100000|2022-03-25 19:55:00|11086.5|11085|11085.5|11084|11086.5|11085|11085|11083.5|362
1648238400000|2022-03-25 20:00:00|11086|11083.5|11086|11084.5|11086|11084.5|11086|11083.5|5
1648238700000|2022-03-25 20:05:00|11085.5|11084|11085.5|11084|11085.5|11084|11085.5|11084|13
1648239000000|2022-03-25 20:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|35
1648239300000|2022-03-25 20:15:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|22
1648239600000|2022-03-25 20:20:00|11084.5|11083|11084.5|11082.5|11084.5|11083|11084.5|11082.5|15
1648239900000|2022-03-25 20:25:00||11083||11082.5||11083||11082.5|2
1648240200000|2022-03-25 20:30:00|11085|11083.5|11085|11083.5|11085.5|11084|11084.5|11083|154
1648240800000|2022-03-25 20:40:00|11085.5|11084|11085|11083.5|11085.5|11084|11085|11083.5|11
1648241100000|2022-03-25 20:45:00|11085.5|11084|11086|11084|11086|11084|11085|11083.5|37
1648241400000|2022-03-25 20:50:00|11085.5||11086||11086||11085.5||0
1648241700000|2022-03-25 20:55:00|11085.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.5|11083.5|67
1648426500000|2022-03-28 00:15:00|11090|11088|11089|11087|11090|11088|11087.5|11086|149
1648426800000|2022-03-28 00:20:00|11088.5|11087.5|11089.5|11087.5|11090|11088.5|11088.5|11087.5|17
1648427100000|2022-03-28 00:25:00|11089|11087|11089.5|11088|11089.5|11088|11089|11087|0
1648427400000|2022-03-28 00:30:00|11090|11088.5|11090.5|11088.5|11090.5|11088.5|11089.5|11088.5|0
1648427700000|2022-03-28 00:35:00|11090|11089|11090|11088.5|11090.5|11089|11090|11088.5|1
1648428300000|2022-03-28 00:45:00|11090.5|11089|11091.5|11090|11092|11090|11090.5|11089|72
1648428600000|2022-03-28 00:50:00|11091|11089.5|11090.5|11089|11091|11089.5|11090.5|11088.5|16
1648428900000|2022-03-28 00:55:00|11091|11089.5|11091|11089|11091|11089.5|11091|11089|1
1648429200000|2022-03-28 01:00:00|11090.5|11088.5|11091|11089|11091|11089|11090.5|11088.5|4
1648429500000|2022-03-28 01:05:00||11089.5||11089||11089.5||11088.5|10
1648429800000|2022-03-28 01:10:00|11091.5|11089.5|11088|11086|11091.5|11089.5|11087.5|11085.5|47
1648430100000|2022-03-28 01:15:00|11087.5|11086.5|11089|11087|11089.5|11087.5|11087.5|11086.5|1
1648430400000|2022-03-28 01:20:00|11088.5|11086.5|11088.5|11087|11089|11087.5|11088.5|11086.5|2
1648430700000|2022-03-28 01:25:00|11087.5|11085.5|11088.5|11087|11088.5|11087|11087|11085.5|8
1648431000000|2022-03-28 01:30:00|11089|11087.5|11088.5|11087|11089|11087.5|11088.5|11087|10
1648431300000|2022-03-28 01:35:00|11088|11086.5|11087.5|11086|11088|11086.5|11087|11085.5|25
1648431600000|2022-03-28 01:40:00|11088|11086.5|11088|11086.5|11088.5|11087|11088|11086.5|22
1648431900000|2022-03-28 01:45:00|11087.5|11086|11086.5|11085|11088|11086|11086.5|11084.5|15
1648432200000|2022-03-28 01:50:00|11086|11084.5|11086|11084|11087|11085.5|11085.5|11084|17
1648432500000|2022-03-28 01:55:00|11086.5|11084.5|11085.5|11083.5|11086.5|11085|11085|11083.5|10
1648432800000|2022-03-28 02:00:00|11085|11083|11086|11084.5|11086|11084.5|11084|11082|15
1648433100000|2022-03-28 02:05:00|11085.5|11083.5|11086|11084.5|11086|11084.5|11084.5|11083|12
1648433400000|2022-03-28 02:10:00|11085.5|11083.5|11086|11084.5|11086.5|11085|11085|11083|24
1648433700000|2022-03-28 02:15:00|11085.5|11083.5|11084.5|11082.5|11085.5|11083.5|11083|11081.5|23
1648434000000|2022-03-28 02:20:00|11084|11083|11085|11083.5|11085.5|11083.5|11084|11082|17
1648434300000|2022-03-28 02:25:00|11085.5|11084|11085|11083.5|11085.5|11084|11084.5|11083|11
1648434600000|2022-03-28 02:30:00|11085.5|11083|11085|11083.5|11086.5|11085|11085|11083|28
1648434900000|2022-03-28 02:35:00|11085.5|11084|11085|11083|11085.5|11084|11084.5|11082.5|23
1648435200000|2022-03-28 02:40:00|11084.5|11083.5|11084.5|11083|11085.5|11084|11084.5|11083|12
1648435500000|2022-03-28 02:45:00|||||||||7
1648435800000|2022-03-28 02:50:00|11084|11082.5|11084|11082.5|11084|11082.5|11083.5|11081.5|18
1648436100000|2022-03-28 02:55:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|8
1648436400000|2022-03-28 03:00:00|11084|11082.5|11084|11082.5|11084|11083|11083.5|11081.5|16
1648436700000|2022-03-28 03:05:00|11084.5|11083|11084.5|11083|11085|11083.5|11084|11082|33
1648437000000|2022-03-28 03:10:00|11085|11082.5|11084.5|11083|11085|11083.5|11084.5|11082.5|17
1648437300000|2022-03-28 03:15:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|41
1648437600000|2022-03-28 03:20:00|11084|11082.5|11084.5|11083|11084.5|11083|11084|11082.5|11
1648437900000|2022-03-28 03:25:00|11085|11083.5|11085|11083.5|11085|11083.5|11084.5|11083|24
1648438200000|2022-03-28 03:30:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|14
1648438500000|2022-03-28 03:35:00|11085|11083.5|11085|11083.5|11085.5|11083.5|11085|11083.5|6
1648438800000|2022-03-28 03:40:00|11085.5|11084|11084.5|11083|11085.5|11084|11084|11082.5|17
1648439100000|2022-03-28 03:45:00|11084|11082.5|11083.5|11082|11084|11082.5|11083.5|11081.5|25
1648439400000|2022-03-28 03:50:00|11083|11081.5|11079.5|11077.5|11083|11081.5|11079.5|11077.5|156
1648439700000|2022-03-28 03:55:00|11079|11078|11080|11078.5|11080|11078.5|11078.5|11076.5|44
1648440000000|2022-03-28 04:00:00|11080.5|11079|11081.5|11080|11082.5|11080.5|11080.5|11078.5|49
1648440300000|2022-03-28 04:05:00|11082|11079.5|11080|11078.5|11082|11080.5|11080|11078.5|36
1648440600000|2022-03-28 04:10:00|11080.5|11078|11080.5|11079|11080.5|11079|11079|11077|23
1648440900000|2022-03-28 04:15:00|11081|11078.5|11080.5|11078.5|11081|11078.5|11080.5|11078.5|3
1648441200000|2022-03-28 04:20:00|11081|11079|11080.5|11079|11081|11079|11080.5|11079|2
1648441500000|2022-03-28 04:25:00|11080|11078.5|11079.5|11077.5|11080|11078.5|11078.5|11077|14
1648441800000|2022-03-28 04:30:00|11079|11078|11080.5|11079|11081|11079|11079|11078|38
1648442100000|2022-03-28 04:35:00|11081|11078.5|11080|11078.5|11081|11078.5|11080|11078.5|1
1648442400000|2022-03-28 04:40:00|11080.5|11079|11082|11080.5|11082.5|11080.5|11080|11079|7
1648442700000|2022-03-28 04:45:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080|3
1648443000000|2022-03-28 04:50:00|11083|11080.5|11083|11080.5|11083.5|11082|11082|11080.5|7
1648443300000|2022-03-28 04:55:00|11082.5|11081|11082|11080|11083|11081|11082|11080|8
1648443600000|2022-03-28 05:00:00|11081.5|11079.5|11082|11080.5|11082.5|11080.5|11081|11079|21
1648443900000|2022-03-28 05:05:00|11082.5|11081|11082|11080|11082.5|11081|11082|11080|2
1648444200000|2022-03-28 05:10:00|11082.5|11080.5|11081.5|11079.5|11082.5|11081|11081.5|11079.5|1
1648444500000|2022-03-28 05:15:00|11081|11079|11080.5|11079|11081|11079.5|11080|11078.5|38
1648444800000|2022-03-28 05:20:00|11081|11079.5|11081|11079.5|11081|11079.5|11081|11079.5|63
1648445100000|2022-03-28 05:25:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|104
1648445400000|2022-03-28 05:30:00|11081.5|11079|11079.5|11077.5|11081.5|11079|11079.5|11077.5|67
1648445700000|2022-03-28 05:35:00|11080|11078|11080.5|11078.5|11080.5|11078.5|11080|11077.5|91
1648446000000|2022-03-28 05:40:00|11080|11079|11080.5|11079|11080.5|11079|11080|11078.5|69
1648446300000|2022-03-28 05:45:00|11081|11079.5|11079.5|11078|11081|11079.5|11079.5|11078|88
1648446600000|2022-03-28 05:50:00|11079|11077.5|11079.5|11078|11080|11078.5|11078.5|11077|200
1648446900000|2022-03-28 05:55:00|11080|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|68
1648447200000|2022-03-28 06:00:00|11080.5|11079|11083.5|11082|11083.5|11082|11080|11078.5|2004
1648447500000|2022-03-28 06:05:00|11083|11081.5|11085|11083|11085|11083.5|11083|11081.5|2169
1648447800000|2022-03-28 06:10:00|11084.5|11083.5|11085.5|11084|11086|11084.5|11084.5|11082.5|1175
1648448100000|2022-03-28 06:15:00|11085|11083.5|11084.5|11083|11086|11084.5|11084.5|11083|2191
1648448400000|2022-03-28 06:20:00|11084|11082.5|11083|11081.5|11084.5|11083|11083|11081.5|2173
1648448700000|2022-03-28 06:25:00|11083.5|11082|11085|11083.5|11085|11083.5|11083.5|11082|988
1648449000000|2022-03-28 06:30:00|11084.5|11083|11083.5|11082|11085|11083.5|11083.5|11082|1007
1648449300000|2022-03-28 06:35:00|11084|11082.5|11084.5|11083|11085|11083.5|11081.5|11080|1272
1648449600000|2022-03-28 06:40:00|11085|11083.5|11087.5|11086|11088|11086.5|11085|11083.5|1880
1648449900000|2022-03-28 06:45:00|11088|11086.5|11087|11085.5|11088|11086.5|11086.5|11085|4359
1648450200000|2022-03-28 06:50:00|11086.5|11085|11085.5|11084|11087|11085.5|11085.5|11084|2182
1648450500000|2022-03-28 06:55:00|11085|11083.5|11082.5|11081|11085|11083.5|11082.5|11081|1873
1648450800000|2022-03-28 07:00:00|11082|11080.5|11084|11082.5|11084.5|11083|11082|11080.5|1763
1648451100000|2022-03-28 07:05:00|11084.5|11083|11079.5|11078|11084.5|11083|11079.5|11078|4146
1648451400000|2022-03-28 07:10:00|11080|11078.5|11084.5|11083|11084.5|11083|11080|11078.5|6234
1648451700000|2022-03-28 07:15:00|11085|11083.5|11084|11082.5|11085.5|11084|11083.5|11082|3246
1648452000000|2022-03-28 07:20:00|11083.5|11082|11081.5|11080|11084|11082.5|11081|11079.5|2823
1648452300000|2022-03-28 07:25:00|11082|11080.5|11081.5|11080|11083.5|11082|11080.5|11079|3053
1648452600000|2022-03-28 07:30:00|11082|11080.5|11080|11078.5|11082.5|11081|11079.5|11078|2261
1648452900000|2022-03-28 07:35:00|11079.5|11078|11078.5|11077|11080.5|11079|11078.5|11077|2184
1648453200000|2022-03-28 07:40:00|11079|11077.5|11078.5|11077|11080|11078.5|11078|11076.5|3132
1648453500000|2022-03-28 07:45:00|11078|11076.5|11077|11075.5|11078.5|11077|11076.5|11075|2058
1648453800000|2022-03-28 07:50:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|2126
1648454100000|2022-03-28 07:55:00|11077|11075.5|11076|11074.5|11077.5|11076|11075.5|11074|3327
1648454400000|2022-03-28 08:00:00|11075.5|11074|11077|11075.5|11077|11075.5|11074|11072.5|3080
1648454700000|2022-03-28 08:05:00|11076.5|11075|11076.5|11075|11077|11075|11075.5|11074|1161
1648455000000|2022-03-28 08:10:00|11077|11075.5|11075.5|11074|11077|11075.5|11075|11073.5|2232
1648455300000|2022-03-28 08:15:00|11076|11074.5|11075.5|11074|11077|11075.5|11075.5|11074|2063
1648455600000|2022-03-28 08:20:00|11076|11074.5|11075|11073.5|11076.5|11075|11075|11073.5|2525
1648455900000|2022-03-28 08:25:00|11075.5|11074|11077.5|11076|11077.5|11076|11075|11073.5|3028
1648456200000|2022-03-28 08:30:00|11077|11075.5|11077|11075.5|11077.5|11076|11076|11074.5|3026
1648456500000|2022-03-28 08:35:00|11076.5|11075|11075.5|11074|11076.5|11075|11074.5|11073|5244
1648456800000|2022-03-28 08:40:00|11076|11074.5|11076|11074.5|11076.5|11075|11075|11073.5|3013
1648457100000|2022-03-28 08:45:00|11075.5|11074|11074|11072.5|11076|11074.5|11073.5|11072|3452
1648457400000|2022-03-28 08:50:00|11073.5|11072|11075.5|11074|11075.5|11074|11073.5|11072|2559
1648457700000|2022-03-28 08:55:00|11076|11074.5|11076.5|11075|11076.5|11075|11075.5|11074|1590
1648458000000|2022-03-28 09:00:00|11077|11075.5|11079|11077.5|11079|11077.5|11076.5|11075|4529
1648458300000|2022-03-28 09:05:00|11078.5|11077|11080|11078.5|11080|11078.5|11078|11076.5|2585
1648458600000|2022-03-28 09:10:00|11080.5|11079|11080.5|11079|11080.5|11079|11079.5|11078|2446
1648458900000|2022-03-28 09:15:00|11080|11078.5|11080.5|11079|11081|11079.5|11080|11078.5|1079
1648459200000|2022-03-28 09:20:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|1618
1648459500000|2022-03-28 09:25:00|11081|11079.5|11080|11078.5|11081|11079.5|11080|11078.5|1360
1648459800000|2022-03-28 09:30:00|11080.5|11079|11079.5|11078|11081|11079.5|11079|11077.5|1119
1648460100000|2022-03-28 09:35:00|11079|11077.5|11078.5|11077|11079.5|11078|11078|11076.5|2427
1648460400000|2022-03-28 09:40:00|11078|11076.5|11078.5|11077|11079|11077.5|11078|11076.5|801
1648460700000|2022-03-28 09:45:00|11079|11077.5|11079.5|11078|11079.5|11078|11078.5|11077|697
1648461000000|2022-03-28 09:50:00|11079|11077.5|11078.5|11077|11079.5|11078|11078.5|11076.5|1311
1648461300000|2022-03-28 09:55:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|1099
1648461600000|2022-03-28 10:00:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|899
1648461900000|2022-03-28 10:05:00|11078.5|11077|11079.5|11078|11079.5|11078|11078.5|11077|718
1648462200000|2022-03-28 10:10:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|2342
1648462500000|2022-03-28 10:15:00|11080|11078.5|11080|11078.5|11080.5|11079|11080|11078.5|1997
1648462800000|2022-03-28 10:20:00|11080.5|11079|11081|11079.5|11081.5|11080|11080|11078.5|591
1648463100000|2022-03-28 10:25:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|1523
1648463400000|2022-03-28 10:30:00|11081.5|11080|11081|11079.5|11082|11080.5|11081|11079.5|1041
1648463700000|2022-03-28 10:35:00|11080.5|11079|11081.5|11080|11081.5|11080|11080.5|11079|828
1648464000000|2022-03-28 10:40:00|11081|11079.5|11081.5|11079.5|11081.5|11080|11081|11079.5|911
1648464300000|2022-03-28 10:45:00|11081|11080|11080.5|11079|11081.5|11080|11080.5|11079|948
1648464600000|2022-03-28 10:50:00|11081|11079.5|11079.5|11078|11081|11079.5|11079.5|11078|1794
1648464900000|2022-03-28 10:55:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|714
1648465200000|2022-03-28 11:00:00|11080|11078.5|11080|11078.5|11081|11079.5|11080|11078.5|1315
1648465500000|2022-03-28 11:05:00|11080.5|11079|11082|11080.5|11082|11080.5|11080|11078.5|875
1648465800000|2022-03-28 11:10:00|11081.5|11080|11083|11081.5|11084.5|11083|11081|11079.5|3966
1648466100000|2022-03-28 11:15:00|11082.5|11081|11083.5|11082|11084|11082.5|11082.5|11081|529
1648466400000|2022-03-28 11:20:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|859
1648466700000|2022-03-28 11:25:00|11082.5|11081|11082|11080.5|11082.5|11081|11081|11079.5|682
1648467000000|2022-03-28 11:30:00|11082.5|11081|11083.5|11082|11083.5|11082|11082.5|11081|870
1648467300000|2022-03-28 11:35:00|11084|11082.5|11084.5|11083|11085|11083.5|11084|11082|335
1648467600000|2022-03-28 11:40:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|1606
1648467900000|2022-03-28 11:45:00|11084.5|11083|11084|11082.5|11085|11083.5|11083.5|11082|822
1648468200000|2022-03-28 11:50:00|11084.5|11083|11084|11082.5|11085|11083.5|11084|11082.5|1433
1648468500000|2022-03-28 11:55:00|11084.5|11083|11086|11084|11086|11084.5|11084.5|11083|650
1648468800000|2022-03-28 12:00:00|11085.5|11084.5|11085.5|11084|11086.5|11085|11085.5|11084|863
1648469100000|2022-03-28 12:05:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|955
1648469400000|2022-03-28 12:10:00|11085.5|11084|11084.5|11083|11085.5|11084|11084.5|11083|531
1648469700000|2022-03-28 12:15:00|11085|11083.5|11086.5|11085|11086.5|11085|11085|11083.5|789
1648470000000|2022-03-28 12:20:00|11087|11085.5|11086.5|11085|11087.5|11086|11086|11084.5|920
1648470300000|2022-03-28 12:25:00|11087|11085.5|11086|11084.5|11087|11085.5|11086|11084.5|2901
1648470600000|2022-03-28 12:30:00|11086.5|11085|11088|11086.5|11088|11086.5|11086|11084.5|2200
1648470900000|2022-03-28 12:35:00|11088.5|11087|11088|11086.5|11088.5|11087|11087.5|11086|516
1648471200000|2022-03-28 12:40:00|11087.5|11086|11090|11088.5|11090|11088.5|11087.5|11086|1728
1648471500000|2022-03-28 12:45:00|11089.5|11088|11090.5|11089|11090.5|11089|11089.5|11088|1563
1648471800000|2022-03-28 12:50:00|11090|11088.5|11089|11087.5|11090.5|11089|11089|11087.5|2316
1648472100000|2022-03-28 12:55:00|11088.5|11087|11088|11086.5|11089|11087.5|11088|11086.5|2251
1648472400000|2022-03-28 13:00:00|11088.5|11087|11087|11085.5|11089|11087.5|11086.5|11085|1078
1648472700000|2022-03-28 13:05:00|11087.5|11086|11088|11086.5|11088.5|11087|11087.5|11086|2159
1648473000000|2022-03-28 13:10:00|11088.5|11087|11086.5|11084.5|11088.5|11087|11086|11084.5|2224
1648473300000|2022-03-28 13:15:00|11087|11085|11085|11083.5|11087|11085.5|11085|11083.5|1141
1648473600000|2022-03-28 13:20:00|11085.5|11084|11086|11084.5|11086|11084.5|11084.5|11083|3675
1648473900000|2022-03-28 13:25:00|11086.5|11085|11085.5|11084|11087|11085.5|11085|11083.5|1942
1648474200000|2022-03-28 13:30:00|11085|11083.5|11085.5|11083.5|11086.5|11085|11085|11083.5|1862
1648474500000|2022-03-28 13:35:00|11086|11084|11085|11083.5|11086|11084.5|11085|11083.5|251
1648474800000|2022-03-28 13:40:00|11084.5|11083|11085|11083.5|11085.5|11084|11084.5|11083|1215
1648475100000|2022-03-28 13:45:00|11084.5|11083|11085.5|11084|11086.5|11085|11084.5|11083|2431
1648475400000|2022-03-28 13:50:00|11085|11083.5|11084.5|11083|11086.5|11085|11084.5|11083|1143
1648475700000|2022-03-28 13:55:00|11085|11082.5|11084|11082.5|11085|11082.5|11083|11081.5|2105
1648476000000|2022-03-28 14:00:00|11084.5|11083|11085|11083.5|11085.5|11084|11084|11082.5|929
1648476300000|2022-03-28 14:05:00|11085.5|11084|11083.5|11082|11085.5|11084|11083.5|11082|2742
1648476600000|2022-03-28 14:10:00|11084|11082.5|11084|11082.5|11084|11082.5|11083.5|11082|825
1648476900000|2022-03-28 14:15:00|11084.5|11083|11084.5|11083|11084.5|11083|11083.5|11082|1504
1648477200000|2022-03-28 14:20:00|11085|11083.5|11085|11083.5|11086|11084.5|11085|11083.5|1125
1648477500000|2022-03-28 14:25:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|1442
1648477800000|2022-03-28 14:30:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|711
1648478100000|2022-03-28 14:35:00|11086|11084.5|11086.5|11085|11087|11085.5|11086|11084.5|1427
1648478400000|2022-03-28 14:40:00|11086|11084.5|11086|11084.5|11086.5|11085|11085.5|11084|1260
1648478700000|2022-03-28 14:45:00|11086.5|11085|11086.5|11085|11087|11085.5|11086|11084.5|1892
1648479000000|2022-03-28 14:50:00|11086|11084.5|11087|11085.5|11087|11085.5|11086|11084.5|1655
1648479300000|2022-03-28 14:55:00|11086.5|11085|11085.5|11084|11087|11085.5|11085.5|11083.5|2154
1648479600000|2022-03-28 15:00:00|11085|11083.5|11085|11083.5|11086|11084|11084|11082.5|24893
1648479900000|2022-03-28 15:05:00|11084.5|11083|11085.5|11084|11085.5|11084|11084|11082.5|1750
1648480200000|2022-03-28 15:10:00|11085|11083.5|11084|11082.5|11085.5|11084|11084|11082.5|1884
1648480500000|2022-03-28 15:15:00|11084.5|11083|11085|11083.5|11085|11083.5|11084|11082.5|1758
1648480800000|2022-03-28 15:20:00|11084.5|11083|11084|11082.5|11085|11083.5|11084|11082.5|1936
1648481100000|2022-03-28 15:25:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|554
1648481400000|2022-03-28 15:30:00|11084|11082.5|11084|11082.5|11084.5|11083|11083.5|11082|4409
1648481700000|2022-03-28 15:35:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|586
1648482000000|2022-03-28 15:40:00|11084|11082.5|11085.5|11084|11085.5|11084|11084|11082.5|1036
1648482300000|2022-03-28 15:45:00|11086|11084.5|11085.5|11084|11086.5|11085|11085|11083.5|1684
1648482600000|2022-03-28 15:50:00|11086|11083.5|11085.5|11084|11086|11084.5|11085|11083.5|969
1648482900000|2022-03-28 15:55:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|624
1648483200000|2022-03-28 16:00:00|11085|11083.5|11084|11082.5|11085.5|11084|11084|11082.5|1917
1648483500000|2022-03-28 16:05:00|11084.5|11083|11084.5|11083|11084.5|11083|11084|11082.5|358
1648483800000|2022-03-28 16:10:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|399
1648484100000|2022-03-28 16:15:00|11085|11083.5|11085.5|11084|11085.5|11084|11085|11083.5|200
1648484400000|2022-03-28 16:20:00|11085|11083.5|11085|11083.5|11085.5|11084|11085|11083.5|313
1648484700000|2022-03-28 16:25:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|241
1648485000000|2022-03-28 16:30:00|||||||||74
1648485300000|2022-03-28 16:35:00|11085|11083.5|11085|11083.5|11085|11083.5|11084.5|11083|571
1648485600000|2022-03-28 16:40:00|11084.5|11083|11085|11083.5|11085|11083.5|11084.5|11083|126
1648485900000|2022-03-28 16:45:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|131
1648486200000|2022-03-28 16:50:00|||||||||55
1648486500000|2022-03-28 16:55:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|301
1648486800000|2022-03-28 17:00:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|70
1648487100000|2022-03-28 17:05:00|11086||11085.5||11086||11085.5||209
1648487400000|2022-03-28 17:10:00|11085|11083.5|11085|11083.5|11085|11083.5|11085|11083.5|321
1648487700000|2022-03-28 17:15:00|11085.5|11084|11085.5|11084|11085.5|11084|11085|11083.5|69
1648488000000|2022-03-28 17:20:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|45
1648488300000|2022-03-28 17:25:00|11085|11083.5|11084|11082.5|11085|11083.5|11084|11082.5|177
1648488600000|2022-03-28 17:30:00|11084.5|11083|11085|11083.5|11085|11083.5|11084.5|11083|30
1648488900000|2022-03-28 17:35:00|||||||||2
1648489200000|2022-03-28 17:40:00|||||||||7
1648489500000|2022-03-28 17:45:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|53
1648489800000|2022-03-28 17:50:00|||||||||8
1648490100000|2022-03-28 17:55:00|11085|11083.5|11084.5|11083|11085|11083.5|11084.5|11083|208
1648490400000|2022-03-28 18:00:00|11085||11084.5||11085||11084.5||20
1648490700000|2022-03-28 18:05:00|11084|11082.5|11084|11082.5|11084|11082.5|11084|11082.5|31
1648491000000|2022-03-28 18:10:00|11084.5|11083|11084.5|11083|11084.5|11083|11084.5|11083|22
1648491300000|2022-03-28 18:15:00|11084|11082.5|11084|11082|11084.5|11083|11083.5|11082|261
1648491600000|2022-03-28 18:20:00|11083.5|11082.5|11083.5|11082|11083.5|11082.5|11083.5|11082|46
1648491900000|2022-03-28 18:25:00|11084|11082.5|11084|11082.5|11084.5|11083|11084|11082.5|51
1648492200000|2022-03-28 18:30:00|||||||||1
1648492500000|2022-03-28 18:35:00|||||||||2
1648492800000|2022-03-28 18:40:00|11084.5|11083|11084|11082.5|11084.5|11083|11084|11082.5|28
1648493100000|2022-03-28 18:45:00|11083.5|11082|11083.5|11082|11084|11082.5|11083.5|11082|35
1648493400000|2022-03-28 18:50:00|11083|11081.5|11082.5|11081|11083.5|11082|11082|11080.5|162
1648493700000|2022-03-28 18:55:00|11082|11080.5|11082.5|11081|11082.5|11081|11082|11080.5|164
1648494000000|2022-03-28 19:00:00|||||||||10
1648494300000|2022-03-28 19:05:00|||||||||42
1648494600000|2022-03-28 19:10:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|173
1648494900000|2022-03-28 19:15:00|11082.5|11081|11082.5|11081|11082.5|11081|11082.5|11081|62
1648495200000|2022-03-28 19:20:00|||||||||2
1648495500000|2022-03-28 19:25:00|11083|11081.5|11083|11081.5|11083|11081.5|11082.5|11081|31
1648495800000|2022-03-28 19:30:00|11082.5|11081|11082.5|11081|11083|11081.5|11082.5|11081|47
1648496100000|2022-03-28 19:35:00|11083|11081.5|11083.5|11082|11083.5|11082|11083|11081.5|44
1648496400000|2022-03-28 19:40:00|11083|11081.5|11083|11081.5|11083|11081.5|11082.5|11081|63
1648496700000|2022-03-28 19:45:00|11083.5|11082|11083.5|11082|11083.5|11082|11083.5|11082|42
1648497000000|2022-03-28 19:50:00|11084|11082.5|11084.5|11083|11084.5|11083|11083.5|11082|133
1648497300000|2022-03-28 19:55:00|11084|11082.5|11084.5|11082.5|11084.5|11083|11084|11082.5|52
1648512900000|2022-03-29 00:15:00|11085|11083|11084.5|11083|11087|11085.5|11084|11082.5|242
1648513200000|2022-03-29 00:20:00|11084|11082.5|11083|11081.5|11084|11082.5|11083|11081.5|8
1648513500000|2022-03-29 00:25:00|11082.5|11081|11083|11081|11083|11081|11082|11080.5|11
1648513800000|2022-03-29 00:30:00|11082.5|11080.5|11082.5|11080.5|11082.5|11080.5|11081.5|11080|3
1648514100000|2022-03-29 00:35:00|11082|11081|11082.5|11081|11083|11081|11082|11080.5|1
1648514400000|2022-03-29 00:40:00|11082|11080.5|11081|11079.5|11082.5|11080.5|11081|11079.5|44
1648514700000|2022-03-29 00:45:00|11080.5|11079|11080.5|11079|11081|11079|11080.5|11079|66
1648515000000|2022-03-29 00:50:00|11080|11078.5|11080|11078.5|11080.5|11078.5|11080|11078|37
1648515300000|2022-03-29 00:55:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|88
1648515600000|2022-03-29 01:00:00|11080.5|11079|11081|11079|11081|11079.5|11080.5|11079|3
1648515900000|2022-03-29 01:05:00|11080.5|11079.5|11080|11078.5|11081|11079.5|11080|11078.5|2
1648516200000|2022-03-29 01:10:00|11080.5|11079|11082|11080.5|11082|11080.5|11080.5|11079|50
1648516500000|2022-03-29 01:15:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11081|1
1648516800000|2022-03-29 01:20:00|11083||11083||11083||11083||6
1648517100000|2022-03-29 01:25:00|11082.5||11083||11083||11082.5||0
1648517400000|2022-03-29 01:30:00||11081.5||11081.5||11081.5||11081.5|27
1648517700000|2022-03-29 01:35:00||11081||11081.5||11081.5||11081|5
1648518000000|2022-03-29 01:40:00|11083.5|11082|11083.5|11082|11083.5|11082|11083|11081.5|53
1648518300000|2022-03-29 01:45:00|11083|11081.5|11083|11081.5|11083.5|11082|11083|11081.5|2
1648518600000|2022-03-29 01:50:00|11083.5|11082|11083|11081.5|11083.5|11082|11083|11081.5|6
1648518900000|2022-03-29 01:55:00||11081||11081||11081.5||11081|6
1648519200000|2022-03-29 02:00:00|11082.5|11080.5|11082.5|11081|11082.5|11081|11082.5|11080.5|33
1648519500000|2022-03-29 02:05:00|11082|11080.5|11082|11080.5|11082.5|11080.5|11082|11080.5|32
1648519800000|2022-03-29 02:10:00|11081.5|11080|11082|11080.5|11082|11080.5|11081.5|11080|34
1648520400000|2022-03-29 02:20:00|11081.5|11080|11081.5|11079.5|11082|11080.5|11081.5|11079.5|34
1648520700000|2022-03-29 02:25:00||11080||11080||11080||11080|4
1648521000000|2022-03-29 02:30:00||11079.5||11079.5||11079.5||11079.5|4
1648521300000|2022-03-29 02:35:00|11082|11080|11082|11080.5|11082|11080.5|11082|11080|43
1648521600000|2022-03-29 02:40:00|11082.5||11082.5||11082.5||11082||0
1648521900000|2022-03-29 02:45:00|11082|11080|11081.5|11080|11082.5|11080|11081.5|11080|21
1648522200000|2022-03-29 02:50:00|11082|11080.5|11081.5|11080|11082|11080.5|11081.5|11080|51
1648522500000|2022-03-29 02:55:00|11082||11081.5||11082||11081.5||37
1648522800000|2022-03-29 03:00:00|11082|11079.5|11081|11079.5|11082|11079.5|11081|11079.5|18
1648523100000|2022-03-29 03:05:00|||||||||7
1648523400000|2022-03-29 03:10:00|11080.5|11079|11080|11078.5|11081|11079|11080|11078.5|108
1648523700000|2022-03-29 03:15:00|11079.5|11078|11080|11078|11080|11078|11079.5|11078|35
1648524000000|2022-03-29 03:20:00|11079.5|11078.5|11079.5|11078|11080|11078.5|11079.5|11077.5|0
1648524300000|2022-03-29 03:25:00|11080|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|2
1648524600000|2022-03-29 03:30:00|11080.5|11078|11081|11079|11081|11079|11080.5|11078|16
1648524900000|2022-03-29 03:35:00|11080.5|11078.5|11079.5|11078|11080.5|11078.5|11079.5|11078|4
1648525200000|2022-03-29 03:40:00|11080||11080||11080||11079.5||2
1648525500000|2022-03-29 03:45:00||11078.5||11078||11078.5||11078|1
1648526100000|2022-03-29 03:55:00|11079.5|11078.5|11080|11078|11080|11078.5|11079.5|11078|2
1648526400000|2022-03-29 04:00:00|11079.5|11077.5|11079|11077.5|11079.5|11077.5|11079|11077.5|26
1648526700000|2022-03-29 04:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|5
1648527000000|2022-03-29 04:10:00|11079.5||11079.5||11079.5||11079||4
1648527300000|2022-03-29 04:15:00|11079||11079||11079.5||11079||2
1648527600000|2022-03-29 04:20:00|11079.5||11079||11079.5||11079||0
1648527900000|2022-03-29 04:25:00|11079.5|11077|11079|11077.5|11079.5|11077.5|11079|11077|6
1648528200000|2022-03-29 04:30:00|11079.5|11077|11079|11077|11079.5|11077.5|11078.5|11077|2
1648528500000|2022-03-29 04:35:00|11078.5||11079||11079||11078.5||0
1648528800000|2022-03-29 04:40:00|11078.5||11079||11079||11078.5||0
1648529100000|2022-03-29 04:45:00||11077.5||11077||11077.5||11077|8
1648529400000|2022-03-29 04:50:00||11077.5||11077.5||11077.5||11077.5|0
1648530000000|2022-03-29 05:00:00|11079.5|11077|11080|11078|11080|11078|11079.5|11077|47
1648530300000|2022-03-29 05:05:00||11078.5||11078||11078.5||11078|1
1648530600000|2022-03-29 05:10:00|11079.5||11080||11080||11079.5||4
1648530900000|2022-03-29 05:15:00|11079.5||11080||11080||11079.5||0
1648531200000|2022-03-29 05:20:00|11079.5|11078.5|11080|11078|11080|11078.5|11079.5|11078|0
1648531500000|2022-03-29 05:25:00||11078.5||11078.5||11078.5||11078.5|0
1648531800000|2022-03-29 05:30:00|11079.5|11078|11080|11078|11080|11078|11079.5|11078|1
1648532100000|2022-03-29 05:35:00||11078.5||11078.5||11078.5||11078|0
1648532400000|2022-03-29 05:40:00|11080.5|11079|11081|11079.5|11081|11079.5|11080.5|11079|39
1648532700000|2022-03-29 05:45:00|11081.5|11080|11081.5|11079.5|11081.5|11080|11081.5|11079.5|69
1648533000000|2022-03-29 05:50:00||11080||11080||11080||11079.5|0
1648533300000|2022-03-29 05:55:00|11081|11079.5|11081|11079.5|11081|11079.5|11081|11079.5|17
1648533600000|2022-03-29 06:00:00|11081.5|11080|11081|11079.5|11082|11080.5|11080.5|11079|1105
1648533900000|2022-03-29 06:05:00|11080.5|11079|11081|11079.5|11081.5|11080|11080.5|11079|407
1648534200000|2022-03-29 06:10:00|11080.5|11079|11081|11079.5|11081|11079.5|11080|11078.5|749
1648534500000|2022-03-29 06:15:00|11081.5|11080|11081|11079.5|11081.5|11080|11080.5|11079|382
1648534800000|2022-03-29 06:20:00|11080.5|11079|11079|11077.5|11080.5|11079|11079|11077.5|549
1648535100000|2022-03-29 06:25:00|11078.5|11077|11077|11075.5|11079|11077.5|11077|11075|753
1648535400000|2022-03-29 06:30:00|11076.5|11075|11077|11075.5|11077.5|11076|11075|11073.5|1315
1648535700000|2022-03-29 06:35:00|11077.5|11076|11079.5|11078|11079.5|11078|11077.5|11076|621
1648536000000|2022-03-29 06:40:00|11079|11077.5|11078|11076.5|11079.5|11078|11078|11076.5|1047
1648536300000|2022-03-29 06:45:00|11078.5|11077|11079|11077.5|11079|11077.5|11078|11076.5|290
1648536600000|2022-03-29 06:50:00|11078.5|11077|11079.5|11078|11080|11078.5|11078.5|11077|893
1648536900000|2022-03-29 06:55:00|11080|11078.5|11079|11077.5|11080|11078.5|11079|11077.5|286
1648537200000|2022-03-29 07:00:00|11078.5|11077|11076|11074.5|11078.5|11077|11076|11074.5|2845
1648537500000|2022-03-29 07:05:00|11076.5|11075|11076.5|11075|11077|11075.5|11075.5|11074|1260
1648537800000|2022-03-29 07:10:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074.5|928
1648538100000|2022-03-29 07:15:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|1532
1648538400000|2022-03-29 07:20:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|5383
1648538700000|2022-03-29 07:25:00|11076.5|11075|11075.5|11074|11076.5|11075.5|11075.5|11074|1421
1648539000000|2022-03-29 07:30:00|11076|11074.5|11076.5|11075|11076.5|11075|11075.5|11074|2308
1648539300000|2022-03-29 07:35:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|2695
1648539600000|2022-03-29 07:40:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|1587
1648539900000|2022-03-29 07:45:00|11076.5|11075|11076|11074.5|11077|11075.5|11075.5|11074|2432
1648540200000|2022-03-29 07:50:00|11075.5|11074|11076|11074.5|11076.5|11075|11075|11073.5|2005
1648540500000|2022-03-29 07:55:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074.5|271
1648540800000|2022-03-29 08:00:00|11076|11074.5|11076|11074.5|11077|11075.5|11076|11074.5|1060
1648541100000|2022-03-29 08:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|2329
1648541400000|2022-03-29 08:10:00|11075|11073.5|11077|11075.5|11077|11075.5|11075|11073.5|592
1648541700000|2022-03-29 08:15:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|796
1648542000000|2022-03-29 08:20:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|1033
1648542300000|2022-03-29 08:25:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|706
1648542600000|2022-03-29 08:30:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|615
1648542900000|2022-03-29 08:35:00|11077|11075.5|11075.5|11074|11077|11075.5|11075|11073.5|1064
1648543200000|2022-03-29 08:40:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|1720
1648543500000|2022-03-29 08:45:00|11075.5|11074|11077|11075.5|11077|11075.5|11075.5|11074|821
1648543800000|2022-03-29 08:50:00|11077.5|11076|11076.5|11075|11077.5|11076|11076.5|11075|733
1648544100000|2022-03-29 08:55:00|11076|11074.5|11075|11073.5|11076|11074.5|11075|11073.5|1146
1648544400000|2022-03-29 09:00:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|941
1648544700000|2022-03-29 09:05:00|11074|11072.5|11071.5|11070|11075|11073.5|11070|11068.5|4553
1648545000000|2022-03-29 09:10:00|11071|11069.5|11072.5|11071|11073.5|11071.5|11070.5|11069|2438
1648545300000|2022-03-29 09:15:00|11072|11070.5|11069|11067.5|11072|11070.5|11068.5|11067|3685
1648545600000|2022-03-29 09:20:00|11068.5|11067|11070.5|11069|11071|11069.5|11068.5|11067|1480
1648545900000|2022-03-29 09:25:00|11070|11068.5|11070|11068.5|11071|11069.5|11070|11068.5|3520
1648546200000|2022-03-29 09:30:00|11069.5|11068|11068|11066.5|11069.5|11068|11067.5|11066|18203
1648546500000|2022-03-29 09:35:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|3572
1648546800000|2022-03-29 09:40:00|11069.5|11068|11069|11067.5|11069.5|11068|11068|11066.5|5509
1648547100000|2022-03-29 09:45:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|3816
1648547400000|2022-03-29 09:50:00|11069|11067.5|11069.5|11068|11069.5|11068|11068.5|11067|4363
1648547700000|2022-03-29 09:55:00|11069|11067.5|11067|11065.5|11069|11068|11067|11065.5|3204
1648548000000|2022-03-29 10:00:00|11066.5|11065|11066.5|11065|11067|11065.5|11065.5|11064|2383
1648548300000|2022-03-29 10:05:00|11067|11065.5|11065|11063.5|11067.5|11066|11065|11063.5|2634
1648548600000|2022-03-29 10:10:00|11065.5|11064|11067|11065.5|11067|11065.5|11065|11063.5|4479
1648548900000|2022-03-29 10:15:00|11066.5|11065|11066|11064.5|11067|11065.5|11065.5|11064|1572
1648549200000|2022-03-29 10:20:00|11066.5|11064|11063.5|11062|11066.5|11064|11063.5|11062|4374
1648549500000|2022-03-29 10:25:00|11063|11061.5|11064.5|11063|11064.5|11063|11063|11061.5|15033
1648549800000|2022-03-29 10:30:00|11065|11063.5|11066|11064.5|11066.5|11065|11064.5|11063|2479
1648550100000|2022-03-29 10:35:00|11066.5|11065|11066|11064|11067|11065.5|11065.5|11064|3564
1648550400000|2022-03-29 10:40:00|11065.5|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|1468
1648550700000|2022-03-29 10:45:00|11066|11064.5|11065.5|11064|11066|11064.5|11065|11063.5|1139
1648551000000|2022-03-29 10:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|2787
1648551300000|2022-03-29 10:55:00|11064.5|11063|11066|11064.5|11066.5|11065|11064.5|11063|2280
1648551600000|2022-03-29 11:00:00|11066.5|11065|11066|11064.5|11066.5|11065|11065.5|11064|805
1648551900000|2022-03-29 11:05:00|11065.5|11064|11065.5|11064|11066|11064.5|11065.5|11064|1714
1648552200000|2022-03-29 11:10:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|3260
1648552500000|2022-03-29 11:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|5016
1648552800000|2022-03-29 11:20:00|11065|11063.5|11064|11062.5|11065.5|11064|11063.5|11061.5|1993
1648553100000|2022-03-29 11:25:00|11063.5|11062|11062.5|11061|11063.5|11062|11062|11060.5|2758
1648553400000|2022-03-29 11:30:00|11062|11060.5|11061.5|11060|11062.5|11061|11060.5|11059|3729
1648553700000|2022-03-29 11:35:00|11061|11059.5|11061.5|11060|11062.5|11061|11061|11059.5|3282
1648554000000|2022-03-29 11:40:00|11061|11059.5|11057.5|11056|11061.5|11060|11056|11054.5|4669
1648554300000|2022-03-29 11:45:00|11057|11055.5|11051|11049.5|11057.5|11056|11051|11049|8985
1648554600000|2022-03-29 11:50:00|11050.5|11049|11057.5|11056|11057.5|11056|11050.5|11049|6952
1648554900000|2022-03-29 11:55:00|11058|11056.5|11058.5|11057|11059.5|11058|11057.5|11056|9324
1648555200000|2022-03-29 12:00:00|11058|11056.5|11061|11059.5|11061|11059.5|11058|11056.5|4188
1648555500000|2022-03-29 12:05:00|11060.5|11059|11060.5|11059|11062.5|11061|11060|11058.5|5286
1648555800000|2022-03-29 12:10:00|11060|11058.5|11061|11059|11061|11059|11059.5|11058|2981
1648556100000|2022-03-29 12:15:00|11060.5|11059.5|11062|11060.5|11063.5|11062|11060.5|11059|4802
1648556400000|2022-03-29 12:20:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|2235
1648556700000|2022-03-29 12:25:00|11063|11061.5|11064|11062.5|11065|11063.5|11063|11061.5|2472
1648557000000|2022-03-29 12:30:00|11064.5|11062|11070|11068.5|11070|11068.5|11064.5|11062|7024
1648557300000|2022-03-29 12:35:00|11070.5|11069|11066.5|11065|11071|11069.5|11066|11064.5|5555
1648557600000|2022-03-29 12:40:00|11066|11064.5|11067.5|11066|11068|11066.5|11066|11064.5|4794
1648557900000|2022-03-29 12:45:00|11067|11065.5|11067|11065|11067.5|11066|11066.5|11065|8002
1648558200000|2022-03-29 12:50:00|11066.5|11065.5|11068|11066.5|11068.5|11067|11066|11064.5|3571
1648558500000|2022-03-29 12:55:00|11068.5|11067|11069.5|11068|11070|11068.5|11068|11066.5|7383
1648558800000|2022-03-29 13:00:00|11069|11067.5|11070|11068.5|11070|11068.5|11067.5|11066|2399
1648559100000|2022-03-29 13:05:00|11069.5|11068|11069|11067.5|11069.5|11068|11068.5|11067|1710
1648559400000|2022-03-29 13:10:00|11068.5|11067|11071|11069.5|11071.5|11070|11068|11066.5|6336
1648559700000|2022-03-29 13:15:00|11070.5|11069|11071.5|11070|11072|11070.5|11070|11068.5|3562
1648560000000|2022-03-29 13:20:00|11071|11069.5|11069|11067.5|11072|11070.5|11068.5|11067|5188
1648560300000|2022-03-29 13:25:00|11068.5|11067|11067|11065.5|11069|11067.5|11066.5|11065|2285
1648560600000|2022-03-29 13:30:00|11067.5|11066|11068.5|11067|11068.5|11067|11067|11065.5|1024
1648560900000|2022-03-29 13:35:00|11068|11066.5|11068.5|11067|11069.5|11068|11068|11066.5|1741
1648561200000|2022-03-29 13:40:00|11069|11067.5|11070.5|11069|11070.5|11069|11068.5|11066.5|1669
1648561500000|2022-03-29 13:45:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11069|1408
1648561800000|2022-03-29 13:50:00|11071|11069.5|11073|11071.5|11073.5|11072|11070|11068.5|2387
1648562100000|2022-03-29 13:55:00|11073.5|11072|11074|11072|11075|11073.5|11073|11071.5|2997
1648562400000|2022-03-29 14:00:00|11073.5|11072.5|11076.5|11075|11077.5|11075.5|11073|11071.5|5284
1648562700000|2022-03-29 14:05:00|11076|11074.5|11072|11070.5|11077.5|11076|11072|11070.5|3807
1648563000000|2022-03-29 14:10:00|11072.5|11071|11074|11072|11075|11073.5|11072|11070.5|2123
1648563300000|2022-03-29 14:15:00|11073.5|11072.5|11073|11071.5|11074.5|11073|11072.5|11070.5|1451
1648563600000|2022-03-29 14:20:00|11072.5|11071|11071.5|11070|11073.5|11072|11070.5|11069|3107
1648563900000|2022-03-29 14:25:00|11072|11070.5|11071|11069.5|11072.5|11071|11070.5|11069|3143
1648564200000|2022-03-29 14:30:00|11070.5|11069|11070|11068.5|11071.5|11070|11070|11068.5|1510
1648564500000|2022-03-29 14:35:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|1738
1648564800000|2022-03-29 14:40:00|11070|11068.5|11068.5|11067|11071|11069|11067.5|11066|3906
1648565100000|2022-03-29 14:45:00|11068|11066.5|11067.5|11066|11068.5|11066.5|11066.5|11065|2648
1648565400000|2022-03-29 14:50:00|11068|11066.5|11069|11067.5|11069.5|11068|11068|11066.5|970
1648565700000|2022-03-29 14:55:00|11069.5|11068|11067.5|11066|11069.5|11068|11067.5|11066|1521
1648566000000|2022-03-29 15:00:00|11068|11066.5|11067|11065.5|11068|11066.5|11066.5|11065|1988
1648566300000|2022-03-29 15:05:00|11066.5|11065|11067.5|11066|11068|11066.5|11066.5|11065|884
1648566600000|2022-03-29 15:10:00|11067|11065.5|11069|11067.5|11069|11067.5|11067|11065.5|1520
1648566900000|2022-03-29 15:15:00|11069.5|11067|11069|11067.5|11069.5|11067.5|11068|11066.5|3068
1648567200000|2022-03-29 15:20:00|11069.5|11068|11070|11068.5|11070.5|11069|11069|11067.5|1905
1648567500000|2022-03-29 15:25:00|11069.5|11068|11069.5|11068|11069.5|11068.5|11069|11067.5|560
1648567800000|2022-03-29 15:30:00|11069|11067.5|11068|11066.5|11069.5|11067.5|11068|11066.5|2313
1648568100000|2022-03-29 15:35:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|620
1648568400000|2022-03-29 15:40:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|730
1648568700000|2022-03-29 15:45:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|530
1648569000000|2022-03-29 15:50:00|11069|11067.5|11070.5|11069|11071|11069|11068.5|11067|926
1648569300000|2022-03-29 15:55:00|11071|11069.5|11072|11070.5|11072|11070.5|11070.5|11069|2052
1648569600000|2022-03-29 16:00:00|11071.5|11070|11069.5|11068|11071.5|11070|11069|11067.5|745
1648569900000|2022-03-29 16:05:00|11069|11067.5|11069.5|11068|11069.5|11068|11068.5|11067|889
1648570200000|2022-03-29 16:10:00|11070|11068.5|11070|11068.5|11070|11068.5|11069.5|11068|362
1648570500000|2022-03-29 16:15:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|377
1648570800000|2022-03-29 16:20:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|172
1648571100000|2022-03-29 16:25:00|11070.5|11069|11070.5|11069|11070.5|11069|11070|11068.5|100
1648571400000|2022-03-29 16:30:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|84
1648571700000|2022-03-29 16:35:00|11071|11069.5|11070|11068.5|11071|11069.5|11070|11068.5|4190
1648572000000|2022-03-29 16:40:00|11070.5|11069|11070|11068.5|11071|11069.5|11070|11068.5|59
1648572300000|2022-03-29 16:45:00|11069.5|11068|11070|11068.5|11070|11068.5|11069.5|11068|51
1648572600000|2022-03-29 16:50:00|||||||||2
1648572900000|2022-03-29 16:55:00|11070.5|11069|11070.5|11069|11070.5|11069|11070|11069|121
1648573200000|2022-03-29 17:00:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|304
1648573500000|2022-03-29 17:05:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|47
1648573800000|2022-03-29 17:10:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|59
1648574100000|2022-03-29 17:15:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|17
1648574700000|2022-03-29 17:25:00|||||||||2
1648575000000|2022-03-29 17:30:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|66
1648575300000|2022-03-29 17:35:00|||||||||195
1648575600000|2022-03-29 17:40:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11068.5|351
1648575900000|2022-03-29 17:45:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|66
1648576500000|2022-03-29 17:55:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|56
1648576800000|2022-03-29 18:00:00|11072|11070.5|11071.5|11070|11072.5|11071|11071.5|11070|196
1648577100000|2022-03-29 18:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|34
1648577400000|2022-03-29 18:10:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|128
1648577700000|2022-03-29 18:15:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|18
1648578000000|2022-03-29 18:20:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|9
1648578300000|2022-03-29 18:25:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|13
1648578600000|2022-03-29 18:30:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069.5|9
1648578900000|2022-03-29 18:35:00|11071.5|11070|11071.5|11070|11071.5|11070|11071|11069.5|53
1648579200000|2022-03-29 18:40:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|18
1648579500000|2022-03-29 18:45:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|21
1648579800000|2022-03-29 18:50:00|11071|11069.5|11070.5|11069|11071|11069.5|11070.5|11069|11
1648580100000|2022-03-29 18:55:00|11071|11069.5|11070.5|11069|11071|11069.5|11070.5|11069|85
1648580400000|2022-03-29 19:00:00|11070|11068.5|11069.5|11068|11070|11068.5|11069.5|11068|390
1648580700000|2022-03-29 19:05:00|11069|11067.5|11069|11067.5|11069.5|11068|11069|11067.5|105
1648581000000|2022-03-29 19:10:00|11069.5|11067|11069|11067|11069.5|11068|11068.5|11067|131
1648581300000|2022-03-29 19:15:00|11069.5|11067.5|11069.5|11068|11069.5|11068|11069.5|11067|46
1648581600000|2022-03-29 19:20:00|||||||||27
1648581900000|2022-03-29 19:25:00|11069|11067.5|11069|11067.5|11069.5|11067.5|11069|11067.5|88
1648582200000|2022-03-29 19:30:00|11068.5|11067|11068.5|11067|11068.5|11067|11068.5|11067|35
1648582500000|2022-03-29 19:35:00|11068|11066.5|11068|11066.5|11068|11066.5|11068|11066.5|34
1648582800000|2022-03-29 19:40:00|11068.5|11067|11068.5|11067|11068.5|11067|11068|11066.5|26
1648583100000|2022-03-29 19:45:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|340
1648583400000|2022-03-29 19:50:00|11069|11067.5|11068|11066.5|11069|11067.5|11068|11066.5|219
1648583700000|2022-03-29 19:55:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|378
1648599300000|2022-03-30 00:15:00|11067.5|11066|11069|11067|11069.5|11068|11067.5|11066|209
1648599600000|2022-03-30 00:20:00|11068.5|11066.5|11068.5|11067|11069|11067|11068|11066|5
1648599900000|2022-03-30 00:25:00|11069|11067.5|11068.5|11067|11069|11067.5|11068.5|11067|2
1648600200000|2022-03-30 00:30:00|11069|11066.5|11068|11066.5|11069|11066.5|11068|11066.5|25
1648600500000|2022-03-30 00:35:00|11068.5|11066|11068.5|11067|11069|11067|11068|11066|6
1648600800000|2022-03-30 00:40:00|11069|11067.5|11068|11066.5|11069|11067.5|11068|11066.5|6
1648601100000|2022-03-30 00:45:00|11068.5|11067|11068.5|11067|11069|11067|11068|11066.5|54
1648601400000|2022-03-30 00:50:00|11069|11067.5|11069|11067.5|11069|11067.5|11068.5|11067|3
1648601700000|2022-03-30 00:55:00|11069.5|11067|11069.5|11068|11070|11068.5|11069|11067|35
1648602000000|2022-03-30 01:00:00|11070|11068.5|11070.5|11068.5|11070.5|11069|11069.5|11067.5|29
1648602300000|2022-03-30 01:05:00|11070|11069|11072|11070|11072|11070|11070|11068.5|87
1648602600000|2022-03-30 01:10:00|11071.5|11069.5|11071|11069.5|11071.5|11070|11071|11069|19
1648602900000|2022-03-30 01:15:00|11071.5|11070|11072|11070|11072|11070.5|11071.5|11069.5|15
1648603200000|2022-03-30 01:20:00|11071.5|11069.5|11071|11069|11071.5|11070|11070.5|11069|55
1648603500000|2022-03-30 01:25:00|11070.5|11069.5|11071|11069|11071.5|11069.5|11070.5|11069|8
1648603800000|2022-03-30 01:30:00|11070.5|11069.5|11071.5|11069.5|11071.5|11069.5|11070.5|11069|2
1648604100000|2022-03-30 01:35:00|11071|11070|11071|11069.5|11071.5|11070|11071|11069.5|15
1648604400000|2022-03-30 01:40:00|11070.5|11069|11070.5|11068.5|11071|11069|11070.5|11068.5|9
1648604700000|2022-03-30 01:45:00|11070|11068|11070|11068.5|11070.5|11068.5|11070|11068|14
1648605000000|2022-03-30 01:50:00||11068||11068.5||11068.5||11068|7
1648605300000|2022-03-30 01:55:00|11070.5|11068|11071|11069.5|11071|11069.5|11070.5|11068|15
1648605600000|2022-03-30 02:00:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11070|94
1648605900000|2022-03-30 02:05:00|11072|11070.5|11071|11069|11072|11070.5|11071|11069|17
1648606200000|2022-03-30 02:10:00|11070.5|11069.5|11071.5|11069.5|11071.5|11070|11070.5|11069.5|129
1648606500000|2022-03-30 02:15:00|11072|11070|11072|11070|11072|11070.5|11072|11069.5|11
1648606800000|2022-03-30 02:20:00|11071.5|11070.5|11072|11070|11072|11070.5|11071.5|11070|4
1648607100000|2022-03-30 02:25:00|11071.5|11070.5|11072|11070|11072|11070.5|11071.5|11070|5
1648607400000|2022-03-30 02:30:00|11071.5|11070.5|11071.5|11070|11071.5|11070.5|11071.5|11070|2
1648607700000|2022-03-30 02:35:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070|44
1648608000000|2022-03-30 02:40:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11070.5|24
1648608900000|2022-03-30 02:55:00|11073|11071.5|11073|11071|11073|11071.5|11073|11071|1
1648609200000|2022-03-30 03:00:00|11072.5||11072.5||11072.5||11072.5||0
1648609800000|2022-03-30 03:10:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071.5|11
1648610400000|2022-03-30 03:20:00|11073.5||11073||11073.5||11073||0
1648610700000|2022-03-30 03:25:00|11073.5|11072|11073.5|11071.5|11073.5|11072|11073.5|11071.5|24
1648611000000|2022-03-30 03:30:00|11073|11071|11072.5|11071|11073|11071.5|11072.5|11071|4
1648611300000|2022-03-30 03:35:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070|21
1648611600000|2022-03-30 03:40:00|11072.5|11070|11072.5|11070.5|11072.5|11071|11072|11070|3
1648611900000|2022-03-30 03:45:00|11072|11070|11071.5|11070|11072|11070.5|11071.5|11070|1
1648612200000|2022-03-30 03:50:00|11072|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|29
1648612500000|2022-03-30 03:55:00|11072.5|11071|11072.5|11071|11072.5|11071|11072|11070.5|4
1648612800000|2022-03-30 04:00:00|11073|11071.5|11073|11071.5|11073.5|11071.5|11072.5|11071|58
1648613100000|2022-03-30 04:05:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11070.5|293
1648613400000|2022-03-30 04:10:00|11072.5|11071|11072.5|11071|11073|11071.5|11071.5|11070|328
1648613700000|2022-03-30 04:15:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|69
1648614000000|2022-03-30 04:20:00|11072|11070.5|11072.5|11071|11073|11071.5|11072|11070.5|4
1648614300000|2022-03-30 04:25:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2
1648614600000|2022-03-30 04:30:00|11073|11071.5|11071.5|11070|11073.5|11072|11071.5|11070|150
1648614900000|2022-03-30 04:35:00|11071|11069.5|11070|11068.5|11071|11070|11070|11068|192
1648615200000|2022-03-30 04:40:00|11070.5|11067|11067.5|11066|11070.5|11067|11067.5|11066|561
1648615500000|2022-03-30 04:45:00|11068||11067.5||11068||11067.5||59
1648615800000|2022-03-30 04:50:00|11067|11065.5|11067.5|11065.5|11067.5|11065.5|11067|11065.5|19
1648616100000|2022-03-30 04:55:00|11067|11066|11067|11065.5|11067.5|11066|11067|11065.5|65
1648616400000|2022-03-30 05:00:00|11066.5|11065|11064.5|11063|11066.5|11065|11064.5|11063|243
1648616700000|2022-03-30 05:05:00|11064|11062.5|11064.5|11063|11065|11063|11064|11062.5|66
1648617000000|2022-03-30 05:10:00|11065|11063.5|11064.5|11063|11065|11063.5|11064.5|11063|109
1648617300000|2022-03-30 05:15:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|4
1648617600000|2022-03-30 05:20:00|||||||||5
1648617900000|2022-03-30 05:25:00|11065.5|11064|11065|11063.5|11065.5|11064|11065|11063.5|78
1648618200000|2022-03-30 05:30:00|11065.5|11063|11065|11063.5|11065.5|11064|11065|11063|88
1648618500000|2022-03-30 05:35:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|19
1648618800000|2022-03-30 05:40:00|||||||||19
1648619100000|2022-03-30 05:45:00|||||||||20
1648619400000|2022-03-30 05:50:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|136
1648619700000|2022-03-30 05:55:00|11064.5|11063|11063.5|11062|11064.5|11063|11063|11061.5|375
1648620000000|2022-03-30 06:00:00|11064|11062.5|11068|11066.5|11068.5|11066.5|11063.5|11061.5|1317
1648620300000|2022-03-30 06:05:00|11068.5|11067|11068|11066.5|11069|11067.5|11067.5|11066|738
1648620600000|2022-03-30 06:10:00|11069|11067.5|11069|11067|11069|11067.5|11068|11066.5|676
1648620900000|2022-03-30 06:15:00|11068.5|11067.5|11069.5|11068|11071|11069|11068.5|11067.5|2016
1648621200000|2022-03-30 06:20:00|11069|11067.5|11067|11065.5|11069.5|11068|11067|11065.5|1526
1648621500000|2022-03-30 06:25:00|11067.5|11066|11068.5|11067|11068.5|11067|11067|11065.5|1590
1648621800000|2022-03-30 06:30:00|11068|11066.5|11067.5|11066|11068.5|11066.5|11067|11065.5|1990
1648622100000|2022-03-30 06:35:00|11068|11066.5|11068|11066.5|11068.5|11067|11067.5|11066|763
1648622400000|2022-03-30 06:40:00|11067.5|11066|11067.5|11066|11068|11066.5|11067|11065.5|423
1648622700000|2022-03-30 06:45:00|11067|11065.5|11066.5|11064.5|11067.5|11066|11066.5|11064.5|3006
1648623000000|2022-03-30 06:50:00|11066|11064|11067|11065.5|11067|11065.5|11065.5|11064|1505
1648623300000|2022-03-30 06:55:00|11066.5|11065|11065|11063.5|11067|11065.5|11065|11063.5|666
1648623600000|2022-03-30 07:00:00|11064.5|11063|11059.5|11058|11065|11063.5|11059.5|11058|5668
1648623900000|2022-03-30 07:05:00|11060|11058.5|11057|11055.5|11060|11058.5|11056.5|11055|5067
1648624200000|2022-03-30 07:10:00|11057.5|11056|11054.5|11053|11057.5|11056|11054.5|11052.5|2790
1648624500000|2022-03-30 07:15:00|11055|11053.5|11056|11054.5|11056|11054.5|11053|11051.5|5456
1648624800000|2022-03-30 07:20:00|11056.5|11055|11058.5|11057|11059|11057.5|11056.5|11055|3849
1648625100000|2022-03-30 07:25:00|11058|11056.5|11058.5|11057|11059.5|11058|11057.5|11056|2188
1648625400000|2022-03-30 07:30:00|11058|11056.5|11059|11057.5|11059.5|11058|11057|11055.5|1852
1648625700000|2022-03-30 07:35:00|11058.5|11057|11059|11057.5|11060|11058.5|11058|11056.5|1292
1648626000000|2022-03-30 07:40:00|11058.5|11057|11058|11056.5|11059|11057.5|11057.5|11056|1702
1648626300000|2022-03-30 07:45:00|11058.5|11057|11057|11055.5|11058.5|11057|11057|11055.5|2126
1648626600000|2022-03-30 07:50:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|1403
1648626900000|2022-03-30 07:55:00|11057.5|11056|11056.5|11055|11058|11056.5|11056|11054.5|2243
1648627200000|2022-03-30 08:00:00|11056|11054.5|11059|11057.5|11059|11057.5|11054.5|11053|6028
1648627500000|2022-03-30 08:05:00|11058.5|11057|11058|11056.5|11060|11058|11057.5|11056|4814
1648627800000|2022-03-30 08:10:00|11058.5|11057|11056.5|11055|11058.5|11057|11056|11054.5|3493
1648628100000|2022-03-30 08:15:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|3404
1648628400000|2022-03-30 08:20:00|11057|11055.5|11057.5|11056|11057.5|11056|11056|11054.5|2805
1648628700000|2022-03-30 08:25:00|11058|11056.5|11060.5|11059|11061|11059.5|11058|11056.5|2577
1648629000000|2022-03-30 08:30:00|11061|11059.5|11061|11059.5|11062.5|11061|11060.5|11059|3314
1648629300000|2022-03-30 08:35:00|11061.5|11060|11061|11059.5|11062|11060.5|11060|11058.5|2759
1648629600000|2022-03-30 08:40:00|11061.5|11060|11062.5|11061|11063|11061.5|11061|11059.5|2838
1648629900000|2022-03-30 08:45:00|11062|11060.5|11061|11059.5|11062.5|11060.5|11060.5|11059|6645
1648630200000|2022-03-30 08:50:00|11060.5|11059|11061|11059.5|11061.5|11060|11060|11058.5|3912
1648630500000|2022-03-30 08:55:00|11061.5|11059|11060.5|11059|11062|11060.5|11060.5|11059|1568
1648630800000|2022-03-30 09:00:00|11060|11058.5|11060|11058.5|11061.5|11059.5|11059|11057.5|3937
1648631100000|2022-03-30 09:05:00|11060.5|11059|11059|11057.5|11060.5|11059|11059|11057.5|2087
1648631400000|2022-03-30 09:10:00|11058.5|11057|11059|11057.5|11060|11058.5|11058.5|11057|1798
1648631700000|2022-03-30 09:15:00|11059.5|11058|11058|11056.5|11059.5|11058|11057.5|11056|770
1648632000000|2022-03-30 09:20:00|11057.5|11056|11057|11055.5|11058|11056.5|11056.5|11055|1311
1648632300000|2022-03-30 09:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1685
1648632600000|2022-03-30 09:30:00|11056|11054.5|11056.5|11054.5|11056.5|11055|11056|11054.5|1718
1648632900000|2022-03-30 09:35:00|11056|11055|11057.5|11056|11057.5|11056|11056|11054.5|1198
1648633200000|2022-03-30 09:40:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|1878
1648633500000|2022-03-30 09:45:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056|258
1648633800000|2022-03-30 09:50:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|2851
1648634100000|2022-03-30 09:55:00|11057|11055.5|11057.5|11056|11058|11056.5|11056.5|11055|1161
1648634400000|2022-03-30 10:00:00|11058|11056.5|11060|11058.5|11060.5|11059|11058|11056.5|3337
1648634700000|2022-03-30 10:05:00|11059.5|11058|11056.5|11055|11059.5|11058|11056|11054.5|2816
1648635000000|2022-03-30 10:10:00|11056|11054.5|11056.5|11055|11057|11055.5|11055.5|11053.5|1672
1648635300000|2022-03-30 10:15:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|507
1648635600000|2022-03-30 10:20:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|967
1648635900000|2022-03-30 10:25:00|11056|11054.5|11056|11054.5|11056.5|11055|11055.5|11054|1480
1648636200000|2022-03-30 10:30:00|11055.5|11054|11056.5|11055|11056.5|11055|11055.5|11054|678
1648636500000|2022-03-30 10:35:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|484
1648636800000|2022-03-30 10:40:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|870
1648637100000|2022-03-30 10:45:00|11058|11056.5|11057.5|11056|11058.5|11057|11057.5|11056|1180
1648637400000|2022-03-30 10:50:00|11058|11056.5|11058.5|11057|11058.5|11057|11057.5|11056|1790
1648637700000|2022-03-30 10:55:00|11059|11057.5|11057|11055.5|11059|11057.5|11057|11055.5|2102
1648638000000|2022-03-30 11:00:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|1251
1648638300000|2022-03-30 11:05:00|11058|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|114
1648638600000|2022-03-30 11:10:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|717
1648638900000|2022-03-30 11:15:00|11057|11055.5|11057.5|11056|11057.5|11056|11056.5|11055|1916
1648639200000|2022-03-30 11:20:00|11058|11056.5|11057.5|11056|11058.5|11057|11057.5|11056|2929
1648639500000|2022-03-30 11:25:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|1531
1648639800000|2022-03-30 11:30:00|11057|11055.5|11056.5|11055|11057|11055.5|11056|11054.5|1379
1648640100000|2022-03-30 11:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|3321
1648640400000|2022-03-30 11:40:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|3051
1648640700000|2022-03-30 11:45:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|2608
1648641000000|2022-03-30 11:50:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|2228
1648641300000|2022-03-30 11:55:00|11057.5|11056|11055|11053.5|11057.5|11056|11055|11053.5|11397
1648641600000|2022-03-30 12:00:00|11055.5|11054|11053.5|11052|11055.5|11054|11053.5|11052|3517
1648641900000|2022-03-30 12:05:00|11053|11051.5|11054|11052.5|11054.5|11053|11053|11051.5|6970
1648642200000|2022-03-30 12:10:00|11053.5|11052|11055.5|11054|11056|11054|11053.5|11052|7276
1648642500000|2022-03-30 12:15:00|11056|11054.5|11056.5|11055|11057.5|11056|11056|11054.5|5734
1648642800000|2022-03-30 12:20:00|11056|11054.5|11055.5|11054|11056.5|11055|11055|11053.5|5395
1648643100000|2022-03-30 12:25:00|11056|11054.5|11057.5|11056|11057.5|11056|11055.5|11054|3276
1648643400000|2022-03-30 12:30:00|11057|11055.5|11055.5|11054|11057.5|11056|11055|11053.5|2397
1648643700000|2022-03-30 12:35:00|11055|11053.5|11055.5|11054|11055.5|11054|11054.5|11053|3621
1648644000000|2022-03-30 12:40:00|11056|11054.5|11055|11053.5|11056|11054.5|11054.5|11053|3393
1648644300000|2022-03-30 12:45:00|11055.5|11054|11055.5|11054|11056|11054.5|11054.5|11053|2170
1648644600000|2022-03-30 12:50:00|11055|11053.5|11054|11052.5|11055.5|11054|11053.5|11052|4574
1648644900000|2022-03-30 12:55:00|11054.5|11052|11053.5|11052|11054.5|11052.5|11052.5|11051|6020
1648645200000|2022-03-30 13:00:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2592
1648645500000|2022-03-30 13:05:00|11053.5|11052|11052.5|11051|11053.5|11052|11052|11050.5|2477
1648645800000|2022-03-30 13:10:00|11053|11051.5|11051.5|11050|11053|11051.5|11051|11049.5|1414
1648646100000|2022-03-30 13:15:00|11051|11049.5|11049.5|11048|11051|11049.5|11049|11047|7369
1648646400000|2022-03-30 13:20:00|11049|11047.5|11048|11046.5|11049.5|11048|11047|11045.5|5799
1648646700000|2022-03-30 13:25:00|11047.5|11046|11050|11048.5|11050|11048.5|11047.5|11046|4456
1648647000000|2022-03-30 13:30:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|3801
1648647300000|2022-03-30 13:35:00|11050|11048.5|11049.5|11048|11050.5|11048.5|11049.5|11048|2210
1648647600000|2022-03-30 13:40:00|11049|11047.5|11049.5|11048|11050.5|11049|11049|11047.5|3414
1648647900000|2022-03-30 13:45:00|11049|11047.5|11049.5|11048|11050|11048.5|11049|11047.5|2975
1648648200000|2022-03-30 13:50:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|2135
1648648500000|2022-03-30 13:55:00|11049|11047.5|11049|11047.5|11050.5|11049|11049|11047.5|3939
1648648800000|2022-03-30 14:00:00|11049.5|11048|11051|11049.5|11051.5|11050|11049|11047.5|1505
1648649100000|2022-03-30 14:05:00|11050.5|11049|11050.5|11049|11050.5|11049|11050|11048.5|3475
1648649400000|2022-03-30 14:10:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|3200
1648649700000|2022-03-30 14:15:00|11050|11048.5|11053|11051.5|11053.5|11052|11050|11048.5|6347
1648650000000|2022-03-30 14:20:00|11052.5|11051|11053|11051.5|11053|11051.5|11052|11050.5|1800
1648650300000|2022-03-30 14:25:00|11052.5|11051|11054|11052.5|11054.5|11053|11052.5|11051|2702
1648650600000|2022-03-30 14:30:00|11054.5|11053|11055.5|11053.5|11055.5|11054|11053.5|11052|6943
1648650900000|2022-03-30 14:35:00|11055|11054|11055|11053.5|11056|11054.5|11054.5|11053|8684
1648651200000|2022-03-30 14:40:00|11054.5|11053|11053.5|11052|11054.5|11053|11053.5|11051.5|1374
1648651500000|2022-03-30 14:45:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2474
1648651800000|2022-03-30 14:50:00|11052.5|11051|11052|11050.5|11052.5|11051|11051|11049.5|3852
1648652100000|2022-03-30 14:55:00|11052.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|2351
1648652400000|2022-03-30 15:00:00|11052.5|11051|11053.5|11052|11053.5|11052|11052|11050.5|1836
1648652700000|2022-03-30 15:05:00|11054|11052.5|11054|11052.5|11054.5|11053|11053|11051.5|2529
1648653000000|2022-03-30 15:10:00|11054.5|11053|11055|11053.5|11055|11053.5|11054|11052.5|4623
1648653300000|2022-03-30 15:15:00|11054.5|11053|11055.5|11054|11055.5|11054|11054.5|11053|4876
1648653600000|2022-03-30 15:20:00|11056|11054.5|11057.5|11056|11057.5|11056|11056|11054.5|4031
1648653900000|2022-03-30 15:25:00|11057|11055.5|11056.5|11055|11057.5|11056|11056|11054.5|6908
1648654200000|2022-03-30 15:30:00|11057|11055.5|11056|11054.5|11057|11055.5|11055|11053.5|1137
1648654500000|2022-03-30 15:35:00|11055.5|11054|11056|11054.5|11056|11054.5|11055|11053.5|715
1648654800000|2022-03-30 15:40:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|2930
1648655100000|2022-03-30 15:45:00|11059|11057.5|11058|11056.5|11059|11057.5|11057.5|11056|2717
1648655400000|2022-03-30 15:50:00|11058.5|11057|11059.5|11058|11059.5|11058|11058|11056.5|9000
1648655700000|2022-03-30 15:55:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|5901
1648656000000|2022-03-30 16:00:00|11060|11057.5|11060|11058|11060|11058.5|11059|11057.5|3045
1648656300000|2022-03-30 16:05:00|11059.5|11058.5|11059|11057.5|11060|11058.5|11058.5|11057|4912
1648656600000|2022-03-30 16:10:00|11059.5|11058|11061|11059.5|11061|11059.5|11059|11057.5|1068
1648656900000|2022-03-30 16:15:00|11060.5|11059|11059.5|11058|11061|11059.5|11059.5|11058|2020
1648657200000|2022-03-30 16:20:00|11060|11057.5|11059|11057.5|11060|11058|11058.5|11057|1081
1648657500000|2022-03-30 16:25:00|11058.5|11057|11058.5|11057|11059|11057.5|11058|11056.5|513
1648657800000|2022-03-30 16:30:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11058.5|11057.5|463
1648658100000|2022-03-30 16:35:00|11059|11058|11059|11057.5|11059.5|11058|11058.5|11057|331
1648658400000|2022-03-30 16:40:00|11058.5|11057|11059|11057.5|11059.5|11058|11058.5|11057|1826
1648658700000|2022-03-30 16:45:00|11058.5|11057|11058.5|11057|11059.5|11058|11058.5|11057|1101
1648659000000|2022-03-30 16:50:00|11059|11057.5|11059.5|11058|11060|11058|11058.5|11057|724
1648659300000|2022-03-30 16:55:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|255
1648659600000|2022-03-30 17:00:00|11059.5|11058|11058.5|11057|11059.5|11058|11058|11056.5|346
1648659900000|2022-03-30 17:05:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|570
1648660200000|2022-03-30 17:10:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|151
1648660500000|2022-03-30 17:15:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|7
1648660800000|2022-03-30 17:20:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|109
1648661100000|2022-03-30 17:25:00|11057.5|11056|11058|11056.5|11058|11056.5|11057.5|11056|124
1648661400000|2022-03-30 17:30:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|84
1648662000000|2022-03-30 17:40:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|109
1648662300000|2022-03-30 17:45:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|56
1648662600000|2022-03-30 17:50:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|69
1648662900000|2022-03-30 17:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|2
1648663200000|2022-03-30 18:00:00|||||||||32
1648663500000|2022-03-30 18:05:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|88
1648663800000|2022-03-30 18:10:00|11057.5|11056|11057.5|11056|11058|11056|11057.5|11056|89
1648664100000|2022-03-30 18:15:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|141
1648664400000|2022-03-30 18:20:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|95
1648664700000|2022-03-30 18:25:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|61
1648665000000|2022-03-30 18:30:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|168
1648665300000|2022-03-30 18:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|24
1648665600000|2022-03-30 18:40:00|11056.5|11055|11057.5|11056|11057.5|11056|11056.5|11055|18
1648665900000|2022-03-30 18:45:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|3
1648666200000|2022-03-30 18:50:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|4
1648666500000|2022-03-30 18:55:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|28
1648667100000|2022-03-30 19:05:00|11056|11054.5|11056.5|11055|11057|11055.5|11056|11054.5|44
1648667400000|2022-03-30 19:10:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|21
1648667700000|2022-03-30 19:15:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|13
1648668000000|2022-03-30 19:20:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|53
1648668300000|2022-03-30 19:25:00|||||||||4
1648668600000|2022-03-30 19:30:00|||||||||10
1648668900000|2022-03-30 19:35:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|176
1648669200000|2022-03-30 19:40:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|38
1648669500000|2022-03-30 19:45:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|9
1648669800000|2022-03-30 19:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|210
1648670100000|2022-03-30 19:55:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|99
1648685700000|2022-03-31 00:15:00|11055.5|11054|11054.5|11053|11055.5|11054|11053.5|11052|279
1648686000000|2022-03-31 00:20:00|11055|11053.5|11056|11054|11056|11054.5|11055|11053|33
1648686300000|2022-03-31 00:25:00|11055.5|11054.5|11056.5|11054.5|11057|11055|11055.5|11054|13
1648686600000|2022-03-31 00:30:00|11057|11055|11057.5|11055.5|11057.5|11056|11056.5|11055|0
1648686900000|2022-03-31 00:35:00|11057|11056|11058|11056|11058|11056.5|11057|11056|0
1648687200000|2022-03-31 00:40:00|11057.5|11055.5|11056.5|11055|11057.5|11055.5|11055.5|11053.5|25
1648687500000|2022-03-31 00:45:00|11057||11057||11057||11056.5||4
1648687800000|2022-03-31 00:50:00|11057.5|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|5
1648688100000|2022-03-31 00:55:00|11057.5|11055.5|11058|11056|11058|11056.5|11057|11055|7
1648688400000|2022-03-31 01:00:00|11057.5|11055.5|11057|11055.5|11057.5|11055.5|11057|11055|9
1648688700000|2022-03-31 01:05:00|11057.5|11056|11058|11056|11058|11056.5|11057|11056|7
1648689000000|2022-03-31 01:10:00|11057.5|11056.5|11058|11056|11058|11056.5|11057.5|11056|1
1648689300000|2022-03-31 01:15:00|11057.5|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|1
1648689600000|2022-03-31 01:20:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|35
1648689900000|2022-03-31 01:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|16
1648690200000|2022-03-31 01:30:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|6
1648690500000|2022-03-31 01:35:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|7
1648691100000|2022-03-31 01:45:00|11057.5|11056|11058|11056.5|11058|11056.5|11057.5|11056|19
1648691400000|2022-03-31 01:50:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|4
1648691700000|2022-03-31 01:55:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|3
1648692000000|2022-03-31 02:00:00|11058.5|11057|11058.5|11056.5|11058.5|11057|11058|11056.5|9
1648692300000|2022-03-31 02:05:00|11058|11057|11058.5|11056.5|11058.5|11057|11058|11056.5|2
1648692600000|2022-03-31 02:10:00|11058|11057|11058.5|11057|11058.5|11057|11058|11056.5|0
1648692900000|2022-03-31 02:15:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|26
1648693500000|2022-03-31 02:25:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|6
1648693800000|2022-03-31 02:30:00|11058|11056.5|11058|11056.5|11058|11056.5|11058|11056.5|2
1648694100000|2022-03-31 02:35:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|2
1648694400000|2022-03-31 02:40:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|0
1648694700000|2022-03-31 02:45:00||11056.5||11057||11057||11056.5|60
1648695000000|2022-03-31 02:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11058|11056.5|0
1648695300000|2022-03-31 02:55:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|5
1648695600000|2022-03-31 03:00:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|28
1648695900000|2022-03-31 03:05:00|11059|11056.5|11059|11057.5|11059|11057.5|11059|11056.5|3
1648696200000|2022-03-31 03:10:00|11059.5|11057|11059.5|11058|11059.5|11058|11059.5|11057|1
1648696800000|2022-03-31 03:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|96
1648697100000|2022-03-31 03:25:00|||||||||2
1648697400000|2022-03-31 03:30:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|19
1648697700000|2022-03-31 03:35:00|11061||11060.5||11061||11060.5||112
1648698000000|2022-03-31 03:40:00|||||||||3
1648698300000|2022-03-31 03:45:00|||||||||5
1648698600000|2022-03-31 03:50:00|11060|11058|11060|11058|11060|11058|11060|11058|27
1648698900000|2022-03-31 03:55:00|11059.5|11058.5|11060.5|11058.5|11060.5|11059|11059.5|11058.5|25
1648699200000|2022-03-31 04:00:00|11060|11058|11060|11058|11060|11058.5|11059.5|11058|53
1648699500000|2022-03-31 04:05:00|11059.5||11059.5||11060||11059.5||1
1648699800000|2022-03-31 04:10:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|19
1648700100000|2022-03-31 04:15:00|||||||||1
1648700400000|2022-03-31 04:20:00|||||||||3
1648700700000|2022-03-31 04:25:00|11059|11057|11058|11056.5|11059|11057.5|11058|11056.5|86
1648701000000|2022-03-31 04:30:00|11058.5|11057|11058.5|11057|11059|11057|11058.5|11057|11
1648701300000|2022-03-31 04:35:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11056.5|11
1648701600000|2022-03-31 04:40:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|18
1648701900000|2022-03-31 04:45:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|165
1648702200000|2022-03-31 04:50:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|6
1648702500000|2022-03-31 04:55:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|4
1648702800000|2022-03-31 05:00:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|6
1648703100000|2022-03-31 05:05:00|11059||11058.5||11059||11058.5||38
1648703400000|2022-03-31 05:10:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|33
1648703700000|2022-03-31 05:15:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|5
1648704000000|2022-03-31 05:20:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|5
1648704300000|2022-03-31 05:25:00|11057.5|11056|11056.5|11055|11058.5|11056.5|11056.5|11055|123
1648704600000|2022-03-31 05:30:00|11057|11055.5|11057.5|11056|11057.5|11056|11056.5|11055|49
1648704900000|2022-03-31 05:35:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|17
1648705200000|2022-03-31 05:40:00|11058.5|11057|11058.5|11057|11058.5|11057|11058|11056.5|16
1648705500000|2022-03-31 05:45:00|11059|11057.5|11058.5|11057|11059.5|11057.5|11058|11056.5|67
1648705800000|2022-03-31 05:50:00|11059|11057.5|11059|11057.5|11059.5|11057.5|11059|11057.5|4
1648706100000|2022-03-31 05:55:00|11059.5|11057|11059|11057.5|11059.5|11058|11059|11057|39
1648706400000|2022-03-31 06:00:00|11059.5|11058|11059|11057.5|11060|11058.5|11056.5|11055|1776
1648706700000|2022-03-31 06:05:00|11059.5|11058|11058|11056|11059.5|11058|11058|11056|511
1648707000000|2022-03-31 06:10:00|11057.5|11056.5|11058|11056.5|11058.5|11057|11057|11055.5|879
1648707300000|2022-03-31 06:15:00|11057.5|11056|11058.5|11057|11059|11057.5|11057.5|11056|679
1648707600000|2022-03-31 06:20:00|11059|11057.5|11058.5|11057|11059|11057.5|11058|11056.5|713
1648707900000|2022-03-31 06:25:00|11059|11056.5|11060|11058.5|11060.5|11059|11058.5|11056.5|1077
1648708200000|2022-03-31 06:30:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|2445
1648708500000|2022-03-31 06:35:00|11059|11057.5|11060.5|11059|11061|11059|11059|11057.5|1552
1648708800000|2022-03-31 06:40:00|11060|11058.5|11060|11058.5|11060.5|11059|11060|11058.5|1095
1648709100000|2022-03-31 06:45:00|11059.5|11058|11061|11059.5|11061.5|11060|11059.5|11058|1036
1648709400000|2022-03-31 06:50:00|11061.5|11060|11062|11060.5|11063|11061|11061|11060|1776
1648709700000|2022-03-31 06:55:00|11061.5|11060|11061.5|11060|11061.5|11060|11061|11059.5|385
1648710000000|2022-03-31 07:00:00|11061|11059.5|11061|11059.5|11061.5|11060|11059.5|11058|2104
1648710300000|2022-03-31 07:05:00|11061.5|11059|11061.5|11060|11061.5|11060|11060.5|11059|1025
1648710600000|2022-03-31 07:10:00|11062|11060.5|11063.5|11062|11064|11062.5|11061.5|11060|2020
1648710900000|2022-03-31 07:15:00|11064|11062.5|11067|11065.5|11067|11065.5|11064|11062.5|3539
1648711200000|2022-03-31 07:20:00|11066.5|11065|11066|11064.5|11066.5|11065|11065|11063.5|2700
1648711500000|2022-03-31 07:25:00|11065.5|11064|11067.5|11066|11067.5|11066|11065.5|11064|3144
1648711800000|2022-03-31 07:30:00|11068|11066.5|11068|11066.5|11069|11067.5|11067|11065.5|3806
1648712100000|2022-03-31 07:35:00|11067.5|11066|11066|11064.5|11068|11066|11066|11064.5|4300
1648712400000|2022-03-31 07:40:00|11065.5|11064|11066|11064.5|11066.5|11065|11065.5|11064|2010
1648712700000|2022-03-31 07:45:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|3022
1648713000000|2022-03-31 07:50:00|11066|11064.5|11065|11063.5|11066|11064.5|11065|11063.5|1569
1648713300000|2022-03-31 07:55:00|11065.5|11064|11066|11064.5|11066.5|11064.5|11065|11063.5|2357
1648713600000|2022-03-31 08:00:00|11065.5|11064|11066.5|11065|11067|11065.5|11065|11063.5|1224
1648713900000|2022-03-31 08:05:00|11066|11064.5|11066|11064.5|11066.5|11065|11065.5|11064|2665
1648714200000|2022-03-31 08:10:00|11065.5|11064|11064|11062.5|11065.5|11064|11063|11061.5|4980
1648714500000|2022-03-31 08:15:00|11064.5|11063|11064|11062.5|11064.5|11063|11063|11061.5|3471
1648714800000|2022-03-31 08:20:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|2742
1648715100000|2022-03-31 08:25:00|11061.5|11060|11063|11061.5|11063|11061.5|11061.5|11060|2296
1648715400000|2022-03-31 08:30:00|11062.5|11061|11064|11062.5|11064|11062.5|11062|11060.5|3519
1648715700000|2022-03-31 08:35:00|11063.5|11062|11065|11063.5|11065.5|11064|11063.5|11062|1822
1648716000000|2022-03-31 08:40:00|11065.5|11064|11066|11064.5|11066|11064.5|11064.5|11063|3081
1648716300000|2022-03-31 08:45:00|11065.5|11064|11066|11064.5|11066.5|11065|11065|11063.5|3733
1648716600000|2022-03-31 08:50:00|11066.5|11065|11069|11067.5|11070.5|11068.5|11066.5|11065|2016
1648716900000|2022-03-31 08:55:00|11069.5|11068|11069|11067.5|11072.5|11071|11069|11067.5|3925
1648717200000|2022-03-31 09:00:00|11069.5|11068|11068.5|11067|11070|11068.5|11068.5|11067|2827
1648717500000|2022-03-31 09:05:00|11068|11066.5|11068|11066.5|11068|11066.5|11067|11065.5|2505
1648717800000|2022-03-31 09:10:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|638
1648718100000|2022-03-31 09:15:00|11067.5|11066|11068|11066.5|11068.5|11067|11067|11065.5|2478
1648718400000|2022-03-31 09:20:00|11068.5|11067|11068.5|11067|11069|11067.5|11068|11066.5|1125
1648718700000|2022-03-31 09:25:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|1593
1648719000000|2022-03-31 09:30:00|11068|11066.5|11068|11066.5|11068.5|11067|11067|11065.5|3309
1648719300000|2022-03-31 09:35:00|11067.5|11066|11069.5|11068|11069.5|11068|11067.5|11066|3054
1648719600000|2022-03-31 09:40:00|11070|11068.5|11070.5|11069|11071|11069.5|11069.5|11068|4313
1648719900000|2022-03-31 09:45:00|11070|11068.5|11071|11069.5|11073.5|11072|11070|11068.5|4473
1648720200000|2022-03-31 09:50:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|1521
1648720500000|2022-03-31 09:55:00|11072.5|11071|11073|11071.5|11073.5|11072|11071|11069.5|5142
1648720800000|2022-03-31 10:00:00|11073.5|11072|11074|11072.5|11074|11072.5|11073|11071.5|2588
1648721100000|2022-03-31 10:05:00|11074.5|11073|11073|11071.5|11074.5|11073|11072.5|11071|4483
1648721400000|2022-03-31 10:10:00|11073.5|11072|11073|11071.5|11073.5|11072|11072|11070.5|2803
1648721700000|2022-03-31 10:15:00|11072.5|11071|11071|11069.5|11073|11071.5|11071|11069.5|2869
1648722000000|2022-03-31 10:20:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11068.5|2837
1648722300000|2022-03-31 10:25:00|11070|11068.5|11071|11069.5|11071|11069.5|11069.5|11068|1750
1648722600000|2022-03-31 10:30:00|11070.5|11069|11072|11070.5|11072.5|11071|11070.5|11069|2583
1648722900000|2022-03-31 10:35:00|11072.5|11070|11072|11070.5|11072.5|11071|11071.5|11070|1059
1648723200000|2022-03-31 10:40:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|1324
1648723500000|2022-03-31 10:45:00|11072|11070.5|11073|11071.5|11073|11071.5|11072|11070.5|602
1648723800000|2022-03-31 10:50:00|11073.5|11072|11073.5|11072|11074.5|11073|11072.5|11071|2928
1648724100000|2022-03-31 10:55:00|11074|11072.5|11074.5|11073|11075|11073.5|11073.5|11072|2348
1648724400000|2022-03-31 11:00:00|11074|11072.5|11075|11073.5|11075|11073.5|11073.5|11072|1258
1648724700000|2022-03-31 11:05:00|11074.5|11073|11074|11072.5|11075|11073.5|11074|11072.5|2178
1648725000000|2022-03-31 11:10:00|11073.5|11072|11073.5|11071.5|11073.5|11072|11073|11071.5|535
1648725300000|2022-03-31 11:15:00|11073|11072|11072.5|11071|11073.5|11072|11072.5|11071|1173
1648725600000|2022-03-31 11:20:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|487
1648725900000|2022-03-31 11:25:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|960
1648726200000|2022-03-31 11:30:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|1901
1648726500000|2022-03-31 11:35:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|516
1648726800000|2022-03-31 11:40:00|11073|11071.5|11074|11072.5|11074|11072.5|11073|11071.5|1421
1648727100000|2022-03-31 11:45:00|11073.5|11072|11073.5|11072|11073.5|11072|11073|11071.5|1096
1648727400000|2022-03-31 11:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11073.5|11072|1110
1648727700000|2022-03-31 11:55:00|11074.5|11073|11075|11073.5|11075|11073.5|11074|11072.5|885
1648728000000|2022-03-31 12:00:00|11075.5|11074|11074.5|11073|11075.5|11074|11074|11072.5|1578
1648728300000|2022-03-31 12:05:00|11074|11072.5|11073.5|11072|11074.5|11073|11073.5|11072|1205
1648728600000|2022-03-31 12:10:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2256
1648728900000|2022-03-31 12:15:00|11073|11071.5|11072|11070.5|11073.5|11072|11071.5|11070|1388
1648729200000|2022-03-31 12:20:00|11072.5|11071|11071.5|11070|11073|11071.5|11071.5|11070|5296
1648729500000|2022-03-31 12:25:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070|2250
1648729800000|2022-03-31 12:30:00|11072|11070.5|11073|11071.5|11073.5|11072|11071.5|11070|1018
1648730100000|2022-03-31 12:35:00|11072.5|11071|11073.5|11072|11073.5|11072|11072.5|11071|3266
1648730400000|2022-03-31 12:40:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070.5|529
1648730700000|2022-03-31 12:45:00|11072.5|11071|11070|11068.5|11072.5|11071|11070|11068.5|1365
1648731000000|2022-03-31 12:50:00|11070.5|11069|11067|11065.5|11070.5|11069|11065|11063.5|6424
1648731300000|2022-03-31 12:55:00|11067.5|11066|11068|11066.5|11068|11066.5|11066|11064.5|2771
1648731600000|2022-03-31 13:00:00|11067.5|11066|11069|11067.5|11069|11067.5|11067.5|11066|1758
1648731900000|2022-03-31 13:05:00|11068.5|11067|11069.5|11068|11070|11068.5|11068.5|11067|2678
1648732200000|2022-03-31 13:10:00|11070|11068.5|11070.5|11069|11071|11069.5|11069.5|11068|3568
1648732500000|2022-03-31 13:15:00|11071|11069.5|11070|11068.5|11071|11069.5|11069.5|11068|3490
1648732800000|2022-03-31 13:20:00|11070.5|11069|11071|11069.5|11071|11069.5|11069.5|11068|3575
1648733100000|2022-03-31 13:25:00|11071.5|11070|11069.5|11068|11071.5|11070|11069.5|11068|3142
1648733400000|2022-03-31 13:30:00|11069|11067.5|11068|11066.5|11069.5|11068|11067.5|11066|2840
1648733700000|2022-03-31 13:35:00|11068.5|11067|11070|11068.5|11070.5|11069|11068|11066.5|2770
1648734000000|2022-03-31 13:40:00|11069.5|11068|11070|11068.5|11070|11068.5|11069|11067.5|1703
1648734300000|2022-03-31 13:45:00|11069.5|11068|11072|11070.5|11072.5|11070.5|11069.5|11068|2077
1648734600000|2022-03-31 13:50:00|11072.5|11071|11072.5|11071|11073|11071.5|11072|11070.5|4027
1648734900000|2022-03-31 13:55:00|11072|11070.5|11071.5|11070|11072.5|11071|11071|11069.5|1245
1648735200000|2022-03-31 14:00:00|11071|11069.5|11072.5|11071|11072.5|11071|11071|11069.5|2600
1648735500000|2022-03-31 14:05:00|11072|11070.5|11072|11070.5|11072.5|11071|11071|11069.5|4022
1648735800000|2022-03-31 14:10:00|11071.5|11070|11073.5|11072|11074|11072.5|11071.5|11070|8193
1648736100000|2022-03-31 14:15:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11070.5|3436
1648736400000|2022-03-31 14:20:00|11074|11072.5|11073.5|11072|11074.5|11072.5|11073.5|11072|1584
1648736700000|2022-03-31 14:25:00|11074|11072.5|11075|11073.5|11075.5|11074|11073.5|11071.5|1736
1648737000000|2022-03-31 14:30:00|11075.5|11074|11076.5|11075|11076.5|11075|11074.5|11073|3327
1648737300000|2022-03-31 14:35:00|11076|11074.5|11077|11075.5|11077.5|11075.5|11075.5|11074|3262
1648737600000|2022-03-31 14:40:00|11076.5|11075|11077.5|11076|11078|11076.5|11076|11074.5|8090
1648737900000|2022-03-31 14:45:00|11078|11076.5|11077.5|11076|11078.5|11077|11077|11075.5|6355
1648738200000|2022-03-31 14:50:00|11078|11076.5|11078|11076|11079|11077|11077|11075.5|4054
1648738500000|2022-03-31 14:55:00|11077.5|11076.5|11078.5|11077|11079|11077.5|11077.5|11076|3695
1648738800000|2022-03-31 15:00:00|11078|11076.5|11078.5|11077|11079|11077.5|11077.5|11076|11296
1648739100000|2022-03-31 15:05:00|11079|11077.5|11078.5|11077|11079|11077.5|11078|11076.5|3641
1648739400000|2022-03-31 15:10:00|11078|11076.5|11075|11073.5|11078.5|11077|11073|11071.5|12855
1648739700000|2022-03-31 15:15:00|11075.5|11074|11077|11075.5|11078.5|11077|11075|11073.5|7927
1648740000000|2022-03-31 15:20:00|11077.5|11076|11075|11073.5|11077.5|11076|11075|11073.5|5663
1648740300000|2022-03-31 15:25:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|3688
1648740600000|2022-03-31 15:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|5529
1648740900000|2022-03-31 15:35:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|1986
1648741200000|2022-03-31 15:40:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|594
1648741500000|2022-03-31 15:45:00|11075.5|11074|11075|11073.5|11076|11074.5|11075|11073.5|934
1648741800000|2022-03-31 15:50:00|11074.5|11073|11076|11074.5|11076|11074.5|11074.5|11073|1783
1648742100000|2022-03-31 15:55:00|11075.5|11074|11076.5|11075|11077|11075.5|11075.5|11074|974
1648742400000|2022-03-31 16:00:00|11076|11074.5|11077.5|11076|11077.5|11076|11076|11074.5|762
1648742700000|2022-03-31 16:05:00|11077|11075.5|11076.5|11075|11077.5|11076|11076|11074.5|539
1648743000000|2022-03-31 16:10:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|523
1648743300000|2022-03-31 16:15:00|11077|11075.5|11076|11074|11077|11075.5|11075.5|11074|743
1648743600000|2022-03-31 16:20:00|11075.5|11074.5|11075.5|11074|11076|11074.5|11075.5|11074|1241
1648743900000|2022-03-31 16:25:00|11076|11074.5|11076|11074.5|11076.5|11074.5|11076|11074.5|471
1648744200000|2022-03-31 16:30:00|11076.5|11074|11076|11074.5|11076.5|11075|11075.5|11074|514
1648744500000|2022-03-31 16:35:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074.5|329
1648744800000|2022-03-31 16:40:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|26
1648745100000|2022-03-31 16:45:00|11077.5|11076|11077|11075.5|11077.5|11076|11077|11075.5|85
1648745400000|2022-03-31 16:50:00|11076.5|11075|11076.5|11075|11076.5|11075.5|11076.5|11075|82
1648745700000|2022-03-31 16:55:00|11077|11075.5|11077.5|11075.5|11077.5|11076|11077|11075.5|162
1648746000000|2022-03-31 17:00:00|11077|11076|11077|11075.5|11077.5|11076|11076.5|11075|144
1648746300000|2022-03-31 17:05:00|||||||||22
1648746600000|2022-03-31 17:10:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|20
1648746900000|2022-03-31 17:15:00|11077|11075.5|11077.5|11076|11078|11076.5|11077|11075.5|321
1648747200000|2022-03-31 17:20:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|106
1648747500000|2022-03-31 17:25:00|11078.5||11078||11078.5||11078||326
1648747800000|2022-03-31 17:30:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|319
1648748100000|2022-03-31 17:35:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|498
1648748400000|2022-03-31 17:40:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|109
1648748700000|2022-03-31 17:45:00|11079.5|11078|11079.5|11078|11079.5|11078|11079|11078|10
1648749000000|2022-03-31 17:50:00|11079|11077.5|11079.5|11077.5|11079.5|11078|11079|11077.5|100
1648749300000|2022-03-31 17:55:00|11079|11078|11079.5|11078|11079.5|11078|11079|11077.5|12
1648749600000|2022-03-31 18:00:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077|288
1648749900000|2022-03-31 18:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|385
1648750200000|2022-03-31 18:10:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|7
1648750500000|2022-03-31 18:15:00|||||||||1
1648750800000|2022-03-31 18:20:00|11079.5|11078|11079.5|11078|11079.5|11078|11079.5|11078|1
1648751100000|2022-03-31 18:25:00||11077.5||11078||11078||11077.5|253
1648751400000|2022-03-31 18:30:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|302
1648751700000|2022-03-31 18:35:00|||||||||11
1648752000000|2022-03-31 18:40:00|11079.5|11078|11080|11078|11080|11078.5|11079.5|11078|339
1648752300000|2022-03-31 18:45:00|11079.5|11078.5|11080.5|11079|11080.5|11079|11079.5|11078.5|486
1648752600000|2022-03-31 18:50:00|11080|11078.5|11080|11078.5|11080.5|11079|11080|11078.5|104
1648752900000|2022-03-31 18:55:00|11080.5|11079|11080|11078.5|11081.5|11080|11080|11078.5|1583
1648753200000|2022-03-31 19:00:00|11079.5|11078|11079.5|11078|11080|11078.5|11079.5|11078|206
1648753500000|2022-03-31 19:05:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|46
1648753800000|2022-03-31 19:10:00|||||||||19
1648754100000|2022-03-31 19:15:00|11080|11078.5|11080|11078|11080|11078.5|11079.5|11078|85
1648754400000|2022-03-31 19:20:00|11079.5|11078.5|11080|11078.5|11080|11078.5|11079.5|11078|10
1648754700000|2022-03-31 19:25:00|11079.5|11078|11079.5|11078|11079.5|11078|11079.5|11078|9
1648755000000|2022-03-31 19:30:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|260
1648755300000|2022-03-31 19:35:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|59
1648755600000|2022-03-31 19:40:00|11079.5|11078|11078.5|11077|11079.5|11078|11078.5|11077|228
1648755900000|2022-03-31 19:45:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|56
1648756200000|2022-03-31 19:50:00|11079.5|11078|11078.5|11077|11079.5|11078|11078|11076.5|226
1648756500000|2022-03-31 19:55:00|11079|11076.5|11078.5|11076.5|11079|11077.5|11077.5|11076|290
1648772100000|2022-04-01 00:15:00|11075|11073.5|11073|11071.5|11075.5|11073.5|11073|11071.5|386
1648772400000|2022-04-01 00:20:00|11073.5|11072|11072.5|11071|11073.5|11072|11072.5|11071|312
1648772700000|2022-04-01 00:25:00|11072|11070.5|11071.5|11070|11072.5|11070.5|11071.5|11070|70
1648773000000|2022-04-01 00:30:00|11071|11069.5|11071.5|11069.5|11071.5|11070|11071|11069.5|353
1648773300000|2022-04-01 00:35:00|11071|11070|11070.5|11068.5|11071.5|11070|11070|11068.5|1003
1648773600000|2022-04-01 00:40:00|11071|11069.5|11072|11070|11072|11070|11070.5|11069|157
1648773900000|2022-04-01 00:45:00|11071.5|11070.5|11072.5|11071|11072.5|11071|11071.5|11070.5|148
1648774200000|2022-04-01 00:50:00|11072|11070.5|11072|11070|11072.5|11071|11071.5|11070|261
1648774500000|2022-04-01 00:55:00|11071.5|11069.5|11072.5|11071|11072.5|11071|11071.5|11069.5|114
1648774800000|2022-04-01 01:00:00|11073|11070.5|11072.5|11071|11073|11071|11072|11070.5|118
1648775100000|2022-04-01 01:05:00|11073|11071.5|11073|11071.5|11073.5|11071.5|11072.5|11071|33
1648775400000|2022-04-01 01:10:00|11073.5||11073||11073.5||11073||0
1648775700000|2022-04-01 01:15:00|11072.5|11071|11072.5|11071|11073|11071.5|11072.5|11071|115
1648776000000|2022-04-01 01:20:00|11072|11070.5|11071.5|11070|11072.5|11071|11071.5|11070|149
1648776300000|2022-04-01 01:25:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|6
1648776600000|2022-04-01 01:30:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|19
1648776900000|2022-04-01 01:35:00|11071|11069.5|11072|11070.5|11072|11070.5|11071|11069.5|42
1648777200000|2022-04-01 01:40:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|15
1648777500000|2022-04-01 01:45:00|11072.5|11071|11073|11071|11073|11071|11072.5|11071|24
1648777800000|2022-04-01 01:50:00|11072.5|11071.5|11073|11071.5|11073|11071.5|11072.5|11071.5|65
1648778100000|2022-04-01 01:55:00|11073.5|11072|11073|11071.5|11073.5|11072|11073|11071.5|32
1648778400000|2022-04-01 02:00:00|11072.5|11070.5|11071.5|11070|11072.5|11070.5|11071.5|11070|47
1648778700000|2022-04-01 02:05:00|11072|11070.5|11072.5|11070.5|11072.5|11070.5|11071.5|11070.5|50
1648779000000|2022-04-01 02:10:00|11072|11071|11073|11071|11073|11071|11072|11071|26
1648779300000|2022-04-01 02:15:00|11072.5|11071.5|11072.5|11071|11073|11071.5|11072.5|11070.5|23
1648779600000|2022-04-01 02:20:00|11073|11071.5|11073|11071.5|11073|11071.5|11073|11071|27
1648779900000|2022-04-01 02:25:00|||||||||25
1648780200000|2022-04-01 02:30:00|11072.5|11071|11072|11070.5|11072.5|11071|11072|11070.5|26
1648780500000|2022-04-01 02:35:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|20
1648780800000|2022-04-01 02:40:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11069.5|119
1648781100000|2022-04-01 02:45:00|11072|11070.5|11071|11069.5|11072.5|11071|11071|11069.5|75
1648781400000|2022-04-01 02:50:00|11070.5|11069|11070|11068.5|11070.5|11069|11069.5|11067.5|117
1648781700000|2022-04-01 02:55:00|11070.5|11068|11070|11068.5|11070.5|11068.5|11069.5|11068|60
1648782000000|2022-04-01 03:00:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|60
1648782300000|2022-04-01 03:05:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|15
1648782600000|2022-04-01 03:10:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|20
1648782900000|2022-04-01 03:15:00|11071||11070.5||11071||11070.5||10
1648783200000|2022-04-01 03:20:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|64
1648783500000|2022-04-01 03:25:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|33
1648783800000|2022-04-01 03:30:00|11070.5|11069|11070|11068.5|11071|11069|11070|11068.5|27
1648784100000|2022-04-01 03:35:00|11069.5|11068|11069|11067.5|11069.5|11068|11069|11067.5|131
1648784400000|2022-04-01 03:40:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|77
1648784700000|2022-04-01 03:45:00|11070.5|11068|11071|11069.5|11071|11069.5|11070.5|11068|237
1648785000000|2022-04-01 03:50:00|11070.5|11069|11070.5|11069|11071|11069.5|11070.5|11069|63
1648785300000|2022-04-01 03:55:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|56
1648785600000|2022-04-01 04:00:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|162
1648785900000|2022-04-01 04:05:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069|288
1648786200000|2022-04-01 04:10:00|11070.5|11069|11071.5|11070|11071.5|11070|11070.5|11069|365
1648786500000|2022-04-01 04:15:00|11071|11069.5|11070.5|11069|11071.5|11070|11070|11068.5|467
1648786800000|2022-04-01 04:20:00|11070|11068.5|11070|11068.5|11071|11069|11070|11068.5|173
1648787100000|2022-04-01 04:25:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|115
1648787400000|2022-04-01 04:30:00|11070|11068.5|11070.5|11069|11071|11069.5|11070|11068.5|98
1648787700000|2022-04-01 04:35:00|11071||11070.5||11071||11070.5||13
1648788000000|2022-04-01 04:40:00|11071|11069.5|11072|11070.5|11072|11070.5|11070.5|11069|217
1648788300000|2022-04-01 04:45:00|11071.5|11070|11073|11071.5|11073|11071.5|11070.5|11069|472
1648788600000|2022-04-01 04:50:00|11073.5|11072|11071.5|11070|11073.5|11072|11071.5|11069.5|248
1648788900000|2022-04-01 04:55:00|11071|11069.5|11071|11069|11071.5|11070|11071|11069|32
1648789200000|2022-04-01 05:00:00|11070.5|11069.5|11070.5|11069|11070.5|11069.5|11070.5|11069|0
1648789500000|2022-04-01 05:05:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068|49
1648789800000|2022-04-01 05:10:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|0
1648790100000|2022-04-01 05:15:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|31
1648790400000|2022-04-01 05:20:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|36
1648790700000|2022-04-01 05:25:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|12
1648791000000|2022-04-01 05:30:00|11070.5|11069|11071|11069.5|11071|11069.5|11070.5|11069|1
1648791300000|2022-04-01 05:35:00||11069||11069.5||11069.5||11069|0
1648791600000|2022-04-01 05:40:00|||||||||68
1648791900000|2022-04-01 05:45:00|11072|11070.5|11072.5|11071|11072.5|11071|11071.5|11070|410
1648792200000|2022-04-01 05:50:00|11072|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|73
1648792500000|2022-04-01 05:55:00|11071.5|11070|11072|11070.5|11072.5|11070.5|11071.5|11070|105
1648792800000|2022-04-01 06:00:00|11072.5|11070|11070.5|11069|11072.5|11070.5|11070|11068.5|776
1648793100000|2022-04-01 06:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11069|362
1648793400000|2022-04-01 06:10:00|11072|11069.5|11070.5|11069|11072|11070.5|11070|11068.5|1289
1648793700000|2022-04-01 06:15:00|11070|11068.5|11070.5|11069|11072|11070.5|11070|11068.5|1564
1648794000000|2022-04-01 06:20:00|11071|11069.5|11070.5|11069|11071.5|11070|11070|11068.5|1005
1648794300000|2022-04-01 06:25:00|11070|11068.5|11069|11067.5|11070.5|11069|11069|11067.5|1971
1648794600000|2022-04-01 06:30:00|11068.5|11067|11069.5|11068|11069.5|11068|11068.5|11067|539
1648794900000|2022-04-01 06:35:00|11070|11068.5|11071.5|11070|11072|11070.5|11070|11068.5|676
1648795200000|2022-04-01 06:40:00|11072|11069.5|11071.5|11070|11072|11070|11071|11069.5|487
1648795500000|2022-04-01 06:45:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|505
1648795800000|2022-04-01 06:50:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|667
1648796100000|2022-04-01 06:55:00|11070.5|11069|11069|11067.5|11070.5|11069|11068.5|11067|1787
1648796400000|2022-04-01 07:00:00|11069.5|11068|11068.5|11067|11069.5|11068|11068|11066.5|2444
1648796700000|2022-04-01 07:05:00|11069|11067.5|11067|11065.5|11069|11067.5|11067|11065.5|1773
1648797000000|2022-04-01 07:10:00|11066.5|11065|11065.5|11064|11067|11065.5|11065.5|11064|1245
1648797300000|2022-04-01 07:15:00|11065|11063.5|11064|11062.5|11066|11064.5|11063|11061.5|2497
1648797600000|2022-04-01 07:20:00|11063.5|11062|11065.5|11064|11065.5|11064|11063.5|11062|3093
1648797900000|2022-04-01 07:25:00|11066|11064.5|11065.5|11064|11066.5|11065|11065.5|11063.5|1593
1648798200000|2022-04-01 07:30:00|11065|11063.5|11066|11064.5|11066.5|11065|11064|11062.5|4146
1648798500000|2022-04-01 07:35:00|11066.5|11065|11068|11066.5|11068|11066.5|11066.5|11065|1836
1648798800000|2022-04-01 07:40:00|11067.5|11066|11065|11063.5|11068|11066.5|11064.5|11063|1934
1648799100000|2022-04-01 07:45:00|11065.5|11064|11063.5|11062|11065.5|11064|11063|11061.5|2231
1648799400000|2022-04-01 07:50:00|11063|11061.5|11065|11063.5|11065|11063.5|11063|11061|2267
1648799700000|2022-04-01 07:55:00|11065.5|11064|11064|11062.5|11065.5|11064|11063|11061.5|4704
1648800000000|2022-04-01 08:00:00|11063.5|11062|11063.5|11062|11065|11063.5|11063|11061.5|3108
1648800300000|2022-04-01 08:05:00|11064|11062.5|11065|11063.5|11065.5|11063.5|11063|11061.5|2557
1648800600000|2022-04-01 08:10:00|11065.5|11064|11065|11063.5|11065.5|11064|11064.5|11063|1198
1648800900000|2022-04-01 08:15:00|11064.5|11063|11065|11063.5|11066|11064.5|11064.5|11063|1228
1648801200000|2022-04-01 08:20:00|11064.5|11063|11065.5|11064|11065.5|11064|11064|11062.5|3063
1648801500000|2022-04-01 08:25:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064|1744
1648801800000|2022-04-01 08:30:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|2030
1648802100000|2022-04-01 08:35:00|11067|11065.5|11069|11067.5|11069.5|11068|11066.5|11065.5|3585
1648802400000|2022-04-01 08:40:00|11068.5|11067|11068.5|11067|11068.5|11067|11067.5|11066|2323
1648802700000|2022-04-01 08:45:00|11069|11067.5|11067|11065.5|11069|11067.5|11067|11065|2351
1648803000000|2022-04-01 08:50:00|11067.5|11066|11069|11067.5|11069|11067.5|11067|11065.5|615
1648803300000|2022-04-01 08:55:00|11068.5|11067|11067.5|11066|11069|11067.5|11067|11065.5|928
1648803600000|2022-04-01 09:00:00|11068|11066.5|11072|11070.5|11072|11070.5|11068|11066.5|4322
1648803900000|2022-04-01 09:05:00|11071.5|11070|11071.5|11070|11072.5|11071|11071|11069.5|2304
1648804200000|2022-04-01 09:10:00|11071|11069.5|11071.5|11070|11072|11070.5|11070.5|11069|1861
1648804500000|2022-04-01 09:15:00|11072|11070.5|11073.5|11072|11073.5|11072|11071.5|11070.5|1125
1648804800000|2022-04-01 09:20:00|11073|11071.5|11073.5|11072|11074|11072.5|11071.5|11070|3756
1648805100000|2022-04-01 09:25:00|11074|11072.5|11073|11071.5|11074|11072.5|11073|11071.5|1896
1648805400000|2022-04-01 09:30:00|11073.5|11072|11072.5|11071|11073.5|11072|11071.5|11069.5|1572
1648805700000|2022-04-01 09:35:00|11073|11071.5|11074.5|11073|11074.5|11073|11072.5|11071|1078
1648806000000|2022-04-01 09:40:00|11074|11072.5|11073.5|11072|11075|11073.5|11073|11071.5|1335
1648806300000|2022-04-01 09:45:00|11073|11071.5|11074|11072.5|11074.5|11073|11072.5|11071|4390
1648806600000|2022-04-01 09:50:00|11073.5|11072|11074.5|11073|11075|11073.5|11073.5|11072|1232
1648806900000|2022-04-01 09:55:00|11074|11072.5|11074|11072.5|11075|11073.5|11073.5|11072|3400
1648807200000|2022-04-01 10:00:00|11073.5|11072|11073|11071.5|11074|11072.5|11072.5|11071|891
1648807500000|2022-04-01 10:05:00|11072.5|11071|11073|11071.5|11073|11071.5|11072|11070.5|2398
1648807800000|2022-04-01 10:10:00|11072.5|11071|11073.5|11072|11073.5|11072|11072|11070.5|4259
1648808100000|2022-04-01 10:15:00|11073|11071.5|11075|11073.5|11075|11073.5|11073|11071.5|2293
1648808400000|2022-04-01 10:20:00|11074.5|11073|11076|11074.5|11076|11074.5|11074|11072.5|2371
1648808700000|2022-04-01 10:25:00|11075.5|11074|11075.5|11074|11076.5|11075|11075.5|11074|3992
1648809000000|2022-04-01 10:30:00|11075|11073.5|11076.5|11075|11076.5|11075|11075|11073.5|2292
1648809300000|2022-04-01 10:35:00|11076|11074.5|11075.5|11074|11077|11075.5|11075|11073.5|3785
1648809600000|2022-04-01 10:40:00|11076|11074.5|11074.5|11073|11076|11074.5|11074.5|11073|1693
1648809900000|2022-04-01 10:45:00|11075|11073.5|11073|11071.5|11075|11073.5|11073|11071.5|2660
1648810200000|2022-04-01 10:50:00|11073.5|11072|11073|11071.5|11073.5|11072|11072.5|11071|1083
1648810500000|2022-04-01 10:55:00|11073.5|11072|11069|11067.5|11073.5|11072|11068.5|11067|3809
1648810800000|2022-04-01 11:00:00|11069.5|11068|11072.5|11071|11072.5|11071|11069.5|11068|2273
1648811100000|2022-04-01 11:05:00|11072|11070.5|11070.5|11069|11072.5|11071|11070|11068.5|1524
1648811400000|2022-04-01 11:10:00|11070|11068.5|11070.5|11069|11071.5|11070|11070|11068.5|359
1648811700000|2022-04-01 11:15:00|11070|11068.5|11071.5|11070|11071.5|11070|11069|11067.5|1478
1648812000000|2022-04-01 11:20:00|11071|11069.5|11071|11069.5|11072|11070.5|11070.5|11069|530
1648812300000|2022-04-01 11:25:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069|1685
1648812600000|2022-04-01 11:30:00|11071.5|11070|11070.5|11069|11071.5|11070|11070.5|11069|1195
1648812900000|2022-04-01 11:35:00|11071|11069.5|11071.5|11070|11071.5|11070|11070|11068.5|6029
1648813200000|2022-04-01 11:40:00|11072|11070.5|11072|11070.5|11072.5|11071|11071|11069.5|2864
1648813500000|2022-04-01 11:45:00|11072.5|11071|11073|11071.5|11073.5|11072|11072|11070.5|879
1648813800000|2022-04-01 11:50:00|11072.5|11071|11074|11072.5|11074|11072.5|11072.5|11071|860
1648814100000|2022-04-01 11:55:00|11074.5|11073|11073.5|11071.5|11074.5|11073|11073.5|11071.5|1150
1648814400000|2022-04-01 12:00:00|11073|11072|11073|11071.5|11073.5|11072|11072.5|11071|1123
1648814700000|2022-04-01 12:05:00|11073.5|11071|11072|11070.5|11073.5|11072|11072|11070.5|1219
1648815000000|2022-04-01 12:10:00|11072.5|11071|11073|11071.5|11073|11071.5|11072|11070.5|2337
1648815300000|2022-04-01 12:15:00|11072.5|11071|11072|11070.5|11073|11071.5|11072|11070.5|1930
1648815600000|2022-04-01 12:20:00|11071.5|11070|11073|11071.5|11073.5|11072|11071.5|11070|1550
1648815900000|2022-04-01 12:25:00|11073.5|11072|11074.5|11072.5|11074.5|11073|11073|11071.5|1084
1648816200000|2022-04-01 12:30:00|11074|11071.5|11072|11070.5|11074.5|11072.5|11070.5|11069|8976
1648816500000|2022-04-01 12:35:00|11072.5|11071|11070|11068.5|11072.5|11071|11069.5|11068|1822
1648816800000|2022-04-01 12:40:00|11070.5|11069|11070.5|11069|11072|11070|11070|11068.5|2152
1648817100000|2022-04-01 12:45:00|11071|11069.5|11070|11068.5|11072.5|11071|11069.5|11068|2535
1648817400000|2022-04-01 12:50:00|11069.5|11068|11070.5|11069|11071.5|11070|11069.5|11068|1572
1648817700000|2022-04-01 12:55:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068|3127
1648818000000|2022-04-01 13:00:00|11070.5|11069|11071.5|11070|11071.5|11070|11070|11068.5|2224
1648818300000|2022-04-01 13:05:00|11072|11070.5|11072.5|11071|11072.5|11071|11071.5|11070|1793
1648818600000|2022-04-01 13:10:00|11073|11071.5|11071|11069.5|11073.5|11072|11070.5|11069|2138
1648818900000|2022-04-01 13:15:00|11070.5|11069|11069|11067.5|11071|11069.5|11068.5|11067|4531
1648819200000|2022-04-01 13:20:00|11068.5|11067|11069|11067.5|11069.5|11068|11068.5|11067|2794
1648819500000|2022-04-01 13:25:00|11068.5|11067|11068|11066.5|11069|11067.5|11068|11066.5|3817
1648819800000|2022-04-01 13:30:00|11067.5|11066|11067|11065.5|11068|11066.5|11067|11065.5|3648
1648820100000|2022-04-01 13:35:00|11066.5|11065|11068.5|11067|11069|11067.5|11066.5|11065|2761
1648820400000|2022-04-01 13:40:00|11068|11066.5|11067.5|11066|11068.5|11067|11066.5|11065|3708
1648820700000|2022-04-01 13:45:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|920
1648821000000|2022-04-01 13:50:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11065.5|1543
1648821300000|2022-04-01 13:55:00|11068.5|11067|11067.5|11066|11068.5|11067|11067.5|11066|1126
1648821600000|2022-04-01 14:00:00|11068|11066.5|11068|11066.5|11068|11066.5|11066.5|11065|1256
1648821900000|2022-04-01 14:05:00|11068.5|11067|11067|11065.5|11068.5|11067|11067|11065.5|2959
1648822200000|2022-04-01 14:10:00|11066.5|11065|11067|11065.5|11068|11066.5|11066|11064.5|3678
1648822500000|2022-04-01 14:15:00|11066.5|11065|11066|11064.5|11066.5|11065.5|11066|11064.5|1566
1648822800000|2022-04-01 14:20:00|11066.5|11065|11068|11066.5|11068.5|11067|11066|11064.5|1770
1648823100000|2022-04-01 14:25:00|11067.5|11066|11068|11066.5|11068|11066.5|11067.5|11066|963
1648823400000|2022-04-01 14:30:00|11067.5|11066|11068|11066.5|11068|11066.5|11066.5|11065|3076
1648823700000|2022-04-01 14:35:00|11068.5|11067|11070|11068.5|11070|11068.5|11068.5|11067|2095
1648824000000|2022-04-01 14:40:00|11069.5|11068|11071|11069.5|11071|11069.5|11069.5|11068|3626
1648824300000|2022-04-01 14:45:00|11070.5|11069|11071|11069.5|11071.5|11070|11070|11068.5|14733
1648824600000|2022-04-01 14:50:00|11071.5|11070|11070.5|11069|11071.5|11070|11070|11068.5|1237
1648824900000|2022-04-01 14:55:00|11071|11069.5|11071.5|11070|11071.5|11070|11070.5|11068.5|2846
1648825200000|2022-04-01 15:00:00|11071|11069.5|11071|11069.5|11071.5|11070|11070.5|11069|2350
1648825500000|2022-04-01 15:05:00|11071.5|11070|11072|11070.5|11072.5|11070.5|11071|11069.5|2362
1648825800000|2022-04-01 15:10:00|11072.5|11071|11073|11071|11073|11071.5|11072|11070.5|7479
1648826100000|2022-04-01 15:15:00|11072.5|11071.5|11074|11072.5|11074|11072.5|11072.5|11071|1723
1648826400000|2022-04-01 15:20:00|11074.5|11073|11074.5|11073|11075|11073.5|11073.5|11072|995
1648826700000|2022-04-01 15:25:00|11074|11072.5|11074.5|11073|11074.5|11073|11074|11072.5|880
1648827000000|2022-04-01 15:30:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072.5|737
1648827300000|2022-04-01 15:35:00|11074.5|11073|11074.5|11073|11074.5|11073|11074.5|11073|435
1648827600000|2022-04-01 15:40:00|11075|11073.5|11077|11075.5|11077|11075.5|11075|11073|1743
1648827900000|2022-04-01 15:45:00|11076.5|11075|11076.5|11075|11077|11075.5|11076|11074.5|528
1648828200000|2022-04-01 15:50:00|11077|11075.5|11075|11073.5|11077|11075.5|11074.5|11073|1648
1648828500000|2022-04-01 15:55:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|711
1648828800000|2022-04-01 16:00:00|11075|11073.5|11075|11073.5|11075.5|11073.5|11075|11073.5|400
1648829100000|2022-04-01 16:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|307
1648829400000|2022-04-01 16:10:00|11076|11074.5|11076|11074.5|11076.5|11075|11076|11074.5|794
1648829700000|2022-04-01 16:15:00|11075.5|11074|11076|11074.5|11076|11074.5|11075.5|11074|554
1648830000000|2022-04-01 16:20:00|11075.5|11074|11075.5|11073.5|11076|11074.5|11075|11073.5|375
1648830300000|2022-04-01 16:25:00|11075|11074|11075.5|11074|11075.5|11074|11075|11073.5|285
1648830600000|2022-04-01 16:30:00|||||||||3
1648830900000|2022-04-01 16:35:00|||||||||1
1648831200000|2022-04-01 16:40:00|11076|11074.5|11076|11074.5|11076|11074.5|11076|11074.5|140
1648831500000|2022-04-01 16:45:00|||||||||66
1648831800000|2022-04-01 16:50:00|||||||||30
1648832100000|2022-04-01 16:55:00|||||||||123
1648832400000|2022-04-01 17:00:00|11076.5|11075|11076.5|11075|11076.5|11075|11076.5|11075|55
1648832700000|2022-04-01 17:05:00|||||||||131
1648833000000|2022-04-01 17:10:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|49
1648833300000|2022-04-01 17:15:00|11077.5|11076|11077.5|11076|11077.5|11076|11077.5|11076|68
1648833600000|2022-04-01 17:20:00|||||||||20
1648833900000|2022-04-01 17:25:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|142
1648834200000|2022-04-01 17:30:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|715
1648834500000|2022-04-01 17:35:00|11078.5|11077|11076|11074.5|11078.5|11077|11076|11074.5|291
1648834800000|2022-04-01 17:40:00|11076.5|11075|11076|11074.5|11076.5|11075|11074.5|11073|393
1648835100000|2022-04-01 17:45:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|51
1648835400000|2022-04-01 17:50:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|65
1648835700000|2022-04-01 17:55:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|40
1648836000000|2022-04-01 18:00:00|||||||||4
1648836300000|2022-04-01 18:05:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|41
1648836600000|2022-04-01 18:10:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|8
1648836900000|2022-04-01 18:15:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|76
1648837200000|2022-04-01 18:20:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073.5|31
1648837800000|2022-04-01 18:30:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|78
1648838100000|2022-04-01 18:35:00|11076|11074.5|11076|11074.5|11076.5|11075|11076|11074.5|35
1648838400000|2022-04-01 18:40:00|11075.5|11074|11076|11074.5|11076|11074.5|11075.5|11074|28
1648838700000|2022-04-01 18:45:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|49
1648839000000|2022-04-01 18:50:00|||||||||6
1648839300000|2022-04-01 18:55:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|86
1648839600000|2022-04-01 19:00:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073|88
1648839900000|2022-04-01 19:05:00|11075.5|11073|11074.5|11073|11075.5|11073.5|11074.5|11073|123
1648840200000|2022-04-01 19:10:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11073|46
1648840500000|2022-04-01 19:15:00|11075|11073.5|11075|11073.5|11075.5|11074|11074.5|11073|87
1648840800000|2022-04-01 19:20:00|||||||||22
1648841100000|2022-04-01 19:25:00|||||||||1
1648841400000|2022-04-01 19:30:00|11075.5|11073|11075|11073.5|11075.5|11073.5|11074.5|11073|151
1648841700000|2022-04-01 19:35:00|||||||||131
1648842000000|2022-04-01 19:40:00|||||||||1
1648842300000|2022-04-01 19:45:00|||||||||6
1648842600000|2022-04-01 19:50:00|11074.5|11073|11075|11073.5|11075.5|11074|11074.5|11073|386
1648842900000|2022-04-01 19:55:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|138
1649031300000|2022-04-04 00:15:00|11073|11071.5|11075|11073.5|11075|11073.5|11073|11071.5|296
1649031600000|2022-04-04 00:20:00|11074.5|11073|11074.5|11073|11075|11073.5|11074.5|11073|50
1649031900000|2022-04-04 00:25:00|11074|11072.5|11074|11072.5|11074.5|11072.5|11074|11072.5|27
1649032200000|2022-04-04 00:30:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|96
1649032500000|2022-04-04 00:35:00|11074.5||11074||11074.5||11074||0
1649033100000|2022-04-04 00:45:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|0
1649033400000|2022-04-04 00:50:00||11072||11072.5||11072.5||11072|0
1649033700000|2022-04-04 00:55:00|||||||||2
1649034000000|2022-04-04 01:00:00||11072||11072.5||11072.5||11072|1
1649034300000|2022-04-04 01:05:00||11072||11072||11072.5||11072|1
1649034600000|2022-04-04 01:10:00|11073.5||11073.5||11074||11073.5||37
1649034900000|2022-04-04 01:15:00|11073|11071.5|11073|11071.5|11073.5|11072|11073|11071.5|19
1649035200000|2022-04-04 01:20:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|40
1649035500000|2022-04-04 01:25:00|11073|11071.5|11073|11071.5|11073.5|11072|11073|11071.5|1
1649035800000|2022-04-04 01:30:00|11073.5|11072|11073|11071.5|11073.5|11072|11073|11071.5|10
1649036100000|2022-04-04 01:35:00|||||||||3
1649036400000|2022-04-04 01:40:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|8
1649036700000|2022-04-04 01:45:00||11071.5||11072||11072||11071.5|3
1649037000000|2022-04-04 01:50:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|45
1649037300000|2022-04-04 01:55:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|9
1649037600000|2022-04-04 02:00:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|25
1649037900000|2022-04-04 02:05:00||11071||11071.5||11071.5||11071|0
1649038200000|2022-04-04 02:10:00|11072.5|11071|11073|11071|11073|11071.5|11072.5|11071|1
1649038500000|2022-04-04 02:15:00|11072.5|11070.5|11072|11070.5|11072.5|11071|11072|11070.5|75
1649039100000|2022-04-04 02:25:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|7
1649040000000|2022-04-04 02:40:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070.5|1
1649045400000|2022-04-04 04:10:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|20
1649046300000|2022-04-04 04:25:00|11073||11072.5||11073||11072.5||4
1649046600000|2022-04-04 04:30:00|11073||11073||11073||11072.5||0
1649046900000|2022-04-04 04:35:00|11072.5||11073||11073||11072.5||0
1649047200000|2022-04-04 04:40:00|11072.5|11070.5|11072|11070.5|11072.5|11070.5|11072|11070.5|36
1649047500000|2022-04-04 04:45:00|11072.5|11071|11072.5|11070.5|11072.5|11071|11072.5|11070.5|20
1649047800000|2022-04-04 04:50:00||11071||11071||11071||11071|0
1649048100000|2022-04-04 04:55:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|0
1649048400000|2022-04-04 05:00:00|11073|11070.5|11073|11071.5|11073|11071.5|11073|11070.5|5
1649048700000|2022-04-04 05:05:00||11071||11071||11071||11071|1
1649049000000|2022-04-04 05:10:00|11072.5|11070.5|11073|11071|11073|11071.5|11072.5|11070.5|3
1649049300000|2022-04-04 05:15:00||11071.5||11071||11071.5||11071|0
1649049900000|2022-04-04 05:25:00||11071.5||11071.5||11071.5||11071|0
1649050200000|2022-04-04 05:30:00||11071||11071.5||11071.5||11071|0
1649051100000|2022-04-04 05:45:00|11073.5|11072|11073.5|11072|11073.5|11072|11073.5|11072|284
1649051400000|2022-04-04 05:50:00|11074|11072.5|11074|11072.5|11074|11072.5|11074|11072.5|18
1649051700000|2022-04-04 05:55:00|11073.5|11072|11074|11072.5|11074.5|11073|11073|11071.5|250
1649052000000|2022-04-04 06:00:00|11073.5|11072|11071|11069.5|11073.5|11072.5|11070|11068.5|1084
1649052300000|2022-04-04 06:05:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11069.5|55
1649052600000|2022-04-04 06:10:00|11072|11070.5|11072.5|11071|11073|11071.5|11071.5|11070.5|168
1649052900000|2022-04-04 06:15:00|11073|11071.5|11072.5|11071|11073|11071.5|11072|11070.5|287
1649053200000|2022-04-04 06:20:00|11072|11070.5|11072.5|11071|11073|11071.5|11072|11070.5|499
1649053500000|2022-04-04 06:25:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|135
1649053800000|2022-04-04 06:30:00|11073|11071.5|11074|11072.5|11074|11072.5|11072.5|11071|794
1649054100000|2022-04-04 06:35:00|11074.5|11073|11074.5|11073|11075|11073|11074|11072.5|665
1649054400000|2022-04-04 06:40:00|11075|11072.5|11075.5|11074|11075.5|11074|11075|11072.5|340
1649054700000|2022-04-04 06:45:00|11076|11074.5|11076.5|11075|11077|11075.5|11076|11074.5|1070
1649055000000|2022-04-04 06:50:00|11077|11075.5|11077.5|11075.5|11077.5|11076|11076.5|11075|1620
1649055300000|2022-04-04 06:55:00|11077|11076|11079|11077.5|11079.5|11078|11077|11075.5|2890
1649055600000|2022-04-04 07:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11077|11075.5|1991
1649055900000|2022-04-04 07:05:00|11078|11076.5|11078|11076.5|11078.5|11077|11077|11075.5|661
1649056200000|2022-04-04 07:10:00|11077.5|11076|11078.5|11077|11078.5|11077|11077|11075.5|976
1649056500000|2022-04-04 07:15:00|11079|11077.5|11078|11076.5|11079.5|11078|11077.5|11076|3222
1649056800000|2022-04-04 07:20:00|11078.5|11077|11077.5|11076|11078.5|11077|11077|11075.5|1113
1649057100000|2022-04-04 07:25:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|904
1649057400000|2022-04-04 07:30:00|11077.5|11075|11076|11074.5|11077.5|11076|11076|11074.5|472
1649057700000|2022-04-04 07:35:00|11075.5|11074|11076|11074.5|11076|11074.5|11075|11073.5|1644
1649058000000|2022-04-04 07:40:00|11076.5|11075|11077.5|11076|11077.5|11076|11076|11074.5|1624
1649058300000|2022-04-04 07:45:00|11078|11076.5|11079.5|11078|11079.5|11078|11078|11076.5|1645
1649058600000|2022-04-04 07:50:00|11080|11078.5|11079|11077.5|11080|11078.5|11078.5|11077|7274
1649058900000|2022-04-04 07:55:00|11078.5|11077|11079|11077.5|11079|11077.5|11078|11076.5|691
1649059200000|2022-04-04 08:00:00|11079.5|11078|11080.5|11079|11082.5|11081|11079|11077.5|6412
1649059500000|2022-04-04 08:05:00|11081|11079.5|11082.5|11081|11082.5|11081|11080.5|11079|2063
1649059800000|2022-04-04 08:10:00|11082|11080.5|11083|11081.5|11083|11081.5|11081|11079.5|2683
1649060100000|2022-04-04 08:15:00|11082.5|11081|11082.5|11081|11083.5|11082|11082.5|11081|1911
1649060400000|2022-04-04 08:20:00|11083|11080.5|11082.5|11081|11083|11081.5|11082|11080.5|2974
1649060700000|2022-04-04 08:25:00|11083|11081.5|11082|11080.5|11083.5|11082|11082|11080.5|1512
1649061000000|2022-04-04 08:30:00|11082.5|11080|11081.5|11080|11082.5|11080.5|11081|11079.5|2862
1649061300000|2022-04-04 08:35:00|11081|11079.5|11081|11079.5|11081.5|11080|11080.5|11079|2040
1649061600000|2022-04-04 08:40:00|11081.5|11080|11083|11081.5|11083|11081.5|11081|11079.5|2026
1649061900000|2022-04-04 08:45:00|11082.5|11081|11082.5|11081|11083.5|11082|11082.5|11081|2670
1649062200000|2022-04-04 08:50:00|11082|11080.5|11081.5|11080|11082.5|11081|11081.5|11080|1654
1649062500000|2022-04-04 08:55:00|11082|11080.5|11083|11081.5|11083|11081.5|11081.5|11080|1549
1649062800000|2022-04-04 09:00:00|11083.5|11082|11083.5|11082|11084|11082.5|11082.5|11081|2573
1649063100000|2022-04-04 09:05:00|11083|11081.5|11082|11080.5|11083.5|11082|11082|11080.5|2511
1649063400000|2022-04-04 09:10:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080.5|902
1649063700000|2022-04-04 09:15:00|11082|11080.5|11082|11080.5|11082.5|11081|11081.5|11080|3007
1649064000000|2022-04-04 09:20:00|11081.5|11080|11082|11080.5|11083|11081.5|11081.5|11080|1280
1649064300000|2022-04-04 09:25:00|11081.5|11080|11081.5|11080|11082|11080|11081|11079.5|1094
1649064600000|2022-04-04 09:30:00|11081|11079.5|11081|11079.5|11081.5|11080|11081|11079.5|1990
1649064900000|2022-04-04 09:35:00|11081.5|11080|11082.5|11081|11082.5|11081|11081|11079.5|1491
1649065200000|2022-04-04 09:40:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|993
1649065500000|2022-04-04 09:45:00|11082.5|11081|11082.5|11081|11083|11081.5|11082|11080.5|1723
1649065800000|2022-04-04 09:50:00|11082|11080.5|11082.5|11081|11083|11081.5|11082|11080.5|1904
1649066100000|2022-04-04 09:55:00|11083|11081.5|11083|11081.5|11084|11082.5|11082.5|11081|543
1649066400000|2022-04-04 10:00:00|11082.5|11081|11082.5|11080.5|11083|11081.5|11081.5|11080|4098
1649066700000|2022-04-04 10:05:00|11082|11081|11082|11080.5|11082.5|11081|11081.5|11080|1858
1649067000000|2022-04-04 10:10:00|11081.5|11080|11079.5|11078|11082|11080.5|11079.5|11078|3854
1649067300000|2022-04-04 10:15:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|175
1649067600000|2022-04-04 10:20:00|11080|11078.5|11079.5|11077.5|11080|11078.5|11079|11077.5|1212
1649067900000|2022-04-04 10:25:00|11079|11078|11080.5|11078.5|11080.5|11079|11079|11077.5|1692
1649068200000|2022-04-04 10:30:00|11080|11079|11080.5|11079|11081|11079.5|11080|11078.5|972
1649068500000|2022-04-04 10:35:00|11081|11079.5|11080.5|11079|11081|11079.5|11080.5|11079|450
1649068800000|2022-04-04 10:40:00|11081|11079.5|11081.5|11080|11081.5|11080|11080.5|11079|1238
1649069100000|2022-04-04 10:45:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|1189
1649069400000|2022-04-04 10:50:00|11081|11079.5|11081|11079.5|11081.5|11080|11080.5|11079|689
1649069700000|2022-04-04 10:55:00|11081.5|11080|11082|11080.5|11082.5|11081|11081|11079.5|1717
1649070000000|2022-04-04 11:00:00|11081.5|11080|11082|11080.5|11082|11080.5|11081.5|11080|2164
1649070300000|2022-04-04 11:05:00|11081.5|11080|11082|11080.5|11082.5|11081|11081.5|11080|3663
1649070600000|2022-04-04 11:10:00|11082.5|11081|11082.5|11081|11082.5|11081|11082|11080.5|860
1649070900000|2022-04-04 11:15:00|11083|11081.5|11083.5|11082|11083.5|11082|11082|11080.5|1415
1649071200000|2022-04-04 11:20:00|11083|11081.5|11084|11082.5|11084|11082.5|11083|11081.5|644
1649071500000|2022-04-04 11:25:00|11084.5|11083|11085|11083.5|11085|11083.5|11083|11081.5|2886
1649071800000|2022-04-04 11:30:00|11085.5|11083|11084|11082.5|11085.5|11083.5|11084|11082.5|1541
1649072100000|2022-04-04 11:35:00|11083.5|11082|11083.5|11082|11084|11082.5|11083.5|11082|687
1649072400000|2022-04-04 11:40:00|11084|11082.5|11082.5|11081|11084|11082.5|11082.5|11080.5|1200
1649072700000|2022-04-04 11:45:00|11082|11080.5|11082|11080.5|11082.5|11081|11081.5|11080|663
1649073000000|2022-04-04 11:50:00|11081.5|11080|11082.5|11081|11083|11081.5|11081.5|11080|2811
1649073300000|2022-04-04 11:55:00|11083|11081.5|11083.5|11082|11084|11082.5|11082.5|11081|1930
1649073600000|2022-04-04 12:00:00|11083|11081.5|11083.5|11082|11084|11082.5|11083|11081.5|806
1649073900000|2022-04-04 12:05:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|1512
1649074200000|2022-04-04 12:10:00|11082.5|11081|11081|11079.5|11082.5|11081|11080.5|11079|2317
1649074500000|2022-04-04 12:15:00|11080.5|11079|11081.5|11080|11081.5|11080|11080.5|11079|2560
1649074800000|2022-04-04 12:20:00|11082|11080.5|11082|11080.5|11082|11080.5|11081|11079.5|2283
1649075100000|2022-04-04 12:25:00|11081.5|11080|11081|11079.5|11081.5|11080.5|11081|11079.5|2056
1649075400000|2022-04-04 12:30:00|11081.5|11080|11082|11080.5|11082.5|11081|11081|11079.5|1047
1649075700000|2022-04-04 12:35:00|11082.5|11081|11082|11080.5|11082.5|11081|11082|11080.5|1337
1649076000000|2022-04-04 12:40:00|11082.5|11081|11082.5|11080.5|11083|11081.5|11081.5|11080|1878
1649076300000|2022-04-04 12:45:00|11082|11081|11082.5|11081|11083|11081.5|11082|11080.5|1190
1649076600000|2022-04-04 12:50:00|11083|11081.5|11083|11081.5|11083.5|11082|11082.5|11081|1633
1649076900000|2022-04-04 12:55:00|11083.5|11081|11083.5|11082|11084|11082.5|11082.5|11081|2010
1649077200000|2022-04-04 13:00:00|11084|11081.5|11084|11082.5|11084.5|11082.5|11083|11081.5|1724
1649077500000|2022-04-04 13:05:00|11084.5|11083|11085|11083.5|11086|11084.5|11083.5|11082|1562
1649077800000|2022-04-04 13:10:00|11084.5|11083|11083|11081.5|11085|11083.5|11083|11081.5|707
1649078100000|2022-04-04 13:15:00|11082.5|11081|11083|11081.5|11084|11082.5|11082.5|11081|1392
1649078400000|2022-04-04 13:20:00|11083.5|11082|11082.5|11081|11084|11082|11082.5|11081|839
1649078700000|2022-04-04 13:25:00|11083|11081.5|11082|11080.5|11083|11081.5|11082|11080.5|541
1649079000000|2022-04-04 13:30:00|11082.5|11081|11081.5|11080|11082.5|11081|11081|11079.5|3309
1649079300000|2022-04-04 13:35:00|11081|11079.5|11081.5|11079.5|11081.5|11080|11081|11079.5|2910
1649079600000|2022-04-04 13:40:00|11081|11080|11081|11079.5|11081.5|11080|11080.5|11079|2451
1649079900000|2022-04-04 13:45:00|11081.5|11080|11081.5|11080|11082|11080.5|11081|11079.5|1850
1649080200000|2022-04-04 13:50:00|11081|11079.5|11080.5|11079|11081.5|11080|11080.5|11079|4121
1649080500000|2022-04-04 13:55:00|11080|11078.5|11079|11077.5|11080|11079|11078.5|11077|4271
1649080800000|2022-04-04 14:00:00|11078.5|11077|11076.5|11075|11079|11077.5|11076|11074.5|5345
1649081100000|2022-04-04 14:05:00|11076|11074.5|11076.5|11075|11077|11075.5|11075|11073.5|4184
1649081400000|2022-04-04 14:10:00|11077|11075.5|11077|11075.5|11077.5|11076|11076|11074|11670
1649081700000|2022-04-04 14:15:00|11077.5|11076|11076|11074.5|11077.5|11076|11075.5|11074|4221
1649082000000|2022-04-04 14:20:00|11075.5|11074|11076|11074.5|11077.5|11076|11075.5|11074|2335
1649082300000|2022-04-04 14:25:00|11076.5|11075|11079|11077.5|11079|11077.5|11076.5|11075|2611
1649082600000|2022-04-04 14:30:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|1691
1649082900000|2022-04-04 14:35:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|1563
1649083200000|2022-04-04 14:40:00|11079.5|11078|11080|11078.5|11080|11078.5|11079|11077.5|1764
1649083500000|2022-04-04 14:45:00|11079.5|11078|11080|11078.5|11080.5|11079|11079.5|11078|2445
1649083800000|2022-04-04 14:50:00|11080.5|11079|11080|11078.5|11080.5|11079|11079.5|11078|1504
1649084100000|2022-04-04 14:55:00|11079.5|11078|11078|11076.5|11079.5|11078|11077.5|11076|1209
1649084400000|2022-04-04 15:00:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|759
1649084700000|2022-04-04 15:05:00|11078|11076.5|11077.5|11076|11078.5|11077|11077.5|11076|2354
1649085000000|2022-04-04 15:10:00|11078|11076.5|11077.5|11076|11078|11076.5|11077|11075.5|1448
1649085300000|2022-04-04 15:15:00|11077|11075.5|11077|11075.5|11077.5|11076|11076.5|11075|1295
1649085600000|2022-04-04 15:20:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|1221
1649085900000|2022-04-04 15:25:00|11077|11075.5|11077.5|11076|11077.5|11076|11077|11075.5|796
1649086200000|2022-04-04 15:30:00|11078|11076.5|11077.5|11076|11078|11076.5|11077.5|11076|855
1649086500000|2022-04-04 15:35:00|11078|11076.5|11078|11076.5|11078.5|11077|11077.5|11076|1478
1649086800000|2022-04-04 15:40:00|11078.5|11077|11078|11076.5|11078.5|11077|11078|11076|967
1649087100000|2022-04-04 15:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|626
1649087400000|2022-04-04 15:50:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|3528
1649087700000|2022-04-04 15:55:00|11078|11076.5|11079|11077.5|11079.5|11078|11078|11076.5|1270
1649088000000|2022-04-04 16:00:00|11079.5|11078|11079.5|11078|11079.5|11078|11079|11077.5|826
1649088300000|2022-04-04 16:05:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|688
1649088600000|2022-04-04 16:10:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|192
1649088900000|2022-04-04 16:15:00|11080|11078.5|11079.5|11078|11080|11078.5|11079.5|11078|167
1649089200000|2022-04-04 16:20:00|11079|11077.5|11079.5|11078|11079.5|11078|11079|11077.5|194
1649089500000|2022-04-04 16:25:00|11079|11077.5|11079|11077.5|11079.5|11078|11079|11077.5|84
1649089800000|2022-04-04 16:30:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|49
1649090100000|2022-04-04 16:35:00||11077||11077.5||11077.5||11077|142
1649090400000|2022-04-04 16:40:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|163
1649090700000|2022-04-04 16:45:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|462
1649091000000|2022-04-04 16:50:00|11078.5|11076|11078.5|11077|11078.5|11077|11078|11076|398
1649091300000|2022-04-04 16:55:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|112
1649091600000|2022-04-04 17:00:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|350
1649091900000|2022-04-04 17:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|224
1649092200000|2022-04-04 17:10:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|38
1649092500000|2022-04-04 17:15:00|11078.5|11077|11079|11077.5|11079|11077.5|11078.5|11077|34
1649092800000|2022-04-04 17:20:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|62
1649093100000|2022-04-04 17:25:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|187
1649093700000|2022-04-04 17:35:00|||||||||13
1649094000000|2022-04-04 17:40:00|||||||||23
1649094300000|2022-04-04 17:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|374
1649094600000|2022-04-04 17:50:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|45
1649094900000|2022-04-04 17:55:00|11079.5|11078|11079|11077.5|11079.5|11078|11079|11077.5|45
1649095200000|2022-04-04 18:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|19
1649095500000|2022-04-04 18:05:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|9
1649095800000|2022-04-04 18:10:00|11078.5|11077|11078.5|11077|11078.5|11077.5|11078.5|11077|3
1649096100000|2022-04-04 18:15:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|52
1649096400000|2022-04-04 18:20:00|11079|11077.5|11079|11077.5|11079|11077.5|11078.5|11077|24
1649096700000|2022-04-04 18:25:00||11077||11077.5||11077.5||11077|15
1649097000000|2022-04-04 18:30:00||11077||11077.5||11077.5||11077|1
1649097300000|2022-04-04 18:35:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|1
1649097600000|2022-04-04 18:40:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|115
1649098200000|2022-04-04 18:50:00|11079|11077.5|11078.5|11077|11079|11077.5|11078.5|11077|393
1649098500000|2022-04-04 18:55:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|14
1649098800000|2022-04-04 19:00:00|11078.5|11077|11078.5|11077|11079|11077.5|11078|11076.5|28
1649099100000|2022-04-04 19:05:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|7
1649099400000|2022-04-04 19:10:00|11078.5|11077|11078.5|11077|11078.5|11077|11078.5|11077|46
1649099700000|2022-04-04 19:15:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|284
1649100000000|2022-04-04 19:20:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|54
1649100600000|2022-04-04 19:30:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|61
1649100900000|2022-04-04 19:35:00|11077.5|11076|11078|11076.5|11078|11076.5|11077.5|11076|16
1649101200000|2022-04-04 19:40:00|||||||||2
1649101500000|2022-04-04 19:45:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11077|57
1649101800000|2022-04-04 19:50:00|11078|11076.5|11078|11076.5|11078.5|11077|11078|11076.5|70
1649102100000|2022-04-04 19:55:00|11078.5|11077|11078.5|11076.5|11078.5|11077|11078|11076|207
1649117700000|2022-04-05 00:15:00|11078|11077|11078|11076.5|11078.5|11077|11078|11076.5|27
1649118000000|2022-04-05 00:20:00||11076||11076.5||11076.5||11076|6
1649118300000|2022-04-05 00:25:00|11077.5|11076|11078.5|11077|11078.5|11077|11077.5|11076|156
1649118600000|2022-04-05 00:30:00|11079|11077.5|11078.5|11077|11079.5|11077.5|11078.5|11077|33
1649118900000|2022-04-05 00:35:00|11079|11077.5|11079|11077.5|11079|11077.5|11079|11077.5|4
1649119200000|2022-04-05 00:40:00||11077||11077.5||11077.5||11077|0
1649119500000|2022-04-05 00:45:00|11079.5|11078|11080|11078|11080|11078|11079.5|11077.5|10
1649119800000|2022-04-05 00:50:00|11079.5|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120100000|2022-04-05 00:55:00|11080|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120400000|2022-04-05 01:00:00|11080|11077.5|11079.5|11078|11080|11078|11079.5|11077.5|0
1649120700000|2022-04-05 01:05:00||11077.5||11077.5||11077.5||11077.5|0
1649121000000|2022-04-05 01:10:00|11079|11077|11079.5|11077.5|11079.5|11077.5|11079|11077|0
1649121600000|2022-04-05 01:20:00|11079||11079||11079||11079||0
1649121900000|2022-04-05 01:25:00|11079.5|11077|11079|11077.5|11079.5|11077.5|11079|11077|0
1649122200000|2022-04-05 01:30:00||11077||11077.5||11077.5||11077|0
1649122500000|2022-04-05 01:35:00|11078.5|11077|11078.5|11077|11078.5|11077.5|11078.5|11077|0
1649122800000|2022-04-05 01:40:00||11076.5||11077||11077||11076.5|0
1649123700000|2022-04-05 01:55:00||11076.5||11077||11077||11076.5|34
1649124300000|2022-04-05 02:05:00||11076.5||11077||11077||11076.5|0
1649125200000|2022-04-05 02:20:00||11076.5||11077||11077||11076.5|0
1649125500000|2022-04-05 02:25:00||11076.5||11077||11077||11076.5|1
1649125800000|2022-04-05 02:30:00||11076.5||11077||11077||11076.5|0
1649126100000|2022-04-05 02:35:00||11076.5||11077||11077||11076.5|2
1649127000000|2022-04-05 02:50:00||11076.5||11076.5||11077||11076.5|4
1649127300000|2022-04-05 02:55:00|11078|11077|11078.5|11077|11078.5|11077|11078|11076.5|1
1649127600000|2022-04-05 03:00:00||11076.5||11077||11077||11076.5|13
1649127900000|2022-04-05 03:05:00||11076.5||11076.5||11077||11076.5|4
1649128200000|2022-04-05 03:10:00||11077||11076.5||11077||11076.5|0
1649128500000|2022-04-05 03:15:00||11077||11076.5||11077||11076.5|0
1649128800000|2022-04-05 03:20:00|11078|11077|11078|11076.5|11078|11077|11078|11076.5|20
1649129100000|2022-04-05 03:25:00|11078.5|11077|11078|11076.5|11078.5|11077|11078|11076.5|31
1649129400000|2022-04-05 03:30:00|11078.5|11077|11078.5|11077|11078.5|11077|11078|11076.5|3
1649129700000|2022-04-05 03:35:00||11076.5||11076.5||11077||11076.5|3
1649130000000|2022-04-05 03:40:00||11077||11077||11077||11076.5|0
1649130300000|2022-04-05 03:45:00|11078|11076.5|11078|11076.5|11078|11076.5|11078|11076.5|0
1649130600000|2022-04-05 03:50:00|11078.5|11076|11077.5|11075.5|11078.5|11076|11077.5|11075.5|0
1649130900000|2022-04-05 03:55:00||11076||11076||11076||11076|0
1649131200000|2022-04-05 04:00:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|2
1649131500000|2022-04-05 04:05:00|11076.5|11075|11077|11075.5|11077|11075.5|11076.5|11075|8
1649131800000|2022-04-05 04:10:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|18
1649132100000|2022-04-05 04:15:00|11076.5|11074|11077|11075|11077|11075|11076.5|11074|29
1649132400000|2022-04-05 04:20:00|11076.5||11077||11077||11076.5||0
1649132700000|2022-04-05 04:25:00||11075.5||11075.5||11075.5||11075|0
1649133000000|2022-04-05 04:30:00|11077.5|11075|11076.5|11074.5|11077.5|11075|11075.5|11074|24
1649133300000|2022-04-05 04:35:00|11076|11074|11075.5|11074|11076|11074.5|11075.5|11074|1
1649133600000|2022-04-05 04:40:00|11075|11073.5|11076|11074|11076|11074.5|11075|11073.5|20
1649133900000|2022-04-05 04:45:00|11076.5|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|0
1649134200000|2022-04-05 04:50:00||11074.5||11074.5||11075||11074.5|2
1649134500000|2022-04-05 04:55:00|11076|11075|11076|11074.5|11076.5|11075|11076|11074.5|0
1649134800000|2022-04-05 05:00:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074|11
1649135100000|2022-04-05 05:05:00|11076.5|11075|11076.5|11075|11076.5|11075|11076|11074|5
1649135400000|2022-04-05 05:10:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075.5|8
1649135700000|2022-04-05 05:15:00|11076.5|11075|11076.5|11075|11077|11075.5|11076.5|11075|4
1649136000000|2022-04-05 05:20:00|11077|11075.5|11077|11075.5|11077|11075.5|11077|11075|9
1649136300000|2022-04-05 05:25:00|11076.5|11075|11077.5|11075.5|11077.5|11076|11076.5|11075|15
1649136600000|2022-04-05 05:30:00|11078|11076|11078|11076|11078|11076.5|11077.5|11076|7
1649136900000|2022-04-05 05:35:00|11077.5||11077.5||11077.5||11077.5||0
1649137200000|2022-04-05 05:40:00|11078|11076.5|11077.5|11075.5|11078|11076.5|11077|11075.5|12
1649137500000|2022-04-05 05:45:00|11077|11075|11077|11075|11077.5|11075.5|11077|11075|58
1649137800000|2022-04-05 05:50:00||11075.5||11075.5||11075.5||11075|0
1649138100000|2022-04-05 05:55:00|11076.5|11075|11076.5|11075|11076.5|11075.5|11076.5|11074.5|128
1649138400000|2022-04-05 06:00:00|11076|11074.5|11075|11073.5|11076.5|11075|11074.5|11073|659
1649138700000|2022-04-05 06:05:00|11075.5|11074|11075.5|11074|11076|11074.5|11075|11073.5|558
1649139000000|2022-04-05 06:10:00|11076|11074.5|11075.5|11074|11076|11074.5|11075|11073.5|364
1649139300000|2022-04-05 06:15:00|11076|11074.5|11074.5|11073|11076|11074.5|11074|11072.5|1260
1649139600000|2022-04-05 06:20:00|11075|11073.5|11075|11073.5|11075|11073.5|11074.5|11073|886
1649139900000|2022-04-05 06:25:00|11074.5|11073|11075.5|11074|11075.5|11074|11074|11072.5|747
1649140200000|2022-04-05 06:30:00|11076|11074.5|11074.5|11073|11076|11074.5|11074.5|11073|436
1649140500000|2022-04-05 06:35:00|11074|11072.5|11074.5|11073|11075|11073.5|11074|11072.5|566
1649140800000|2022-04-05 06:40:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11073|961
1649141100000|2022-04-05 06:45:00|11075|11073.5|11074.5|11073|11075|11073.5|11074.5|11072.5|540
1649141400000|2022-04-05 06:50:00|11075|11073.5|11075.5|11074|11075.5|11074|11074.5|11073|669
1649141700000|2022-04-05 06:55:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|828
1649142000000|2022-04-05 07:00:00|11076|11074.5|11075|11073.5|11076.5|11075|11073.5|11072|3567
1649142300000|2022-04-05 07:05:00|11075.5|11074|11074|11072.5|11075.5|11074|11073|11071.5|3370
1649142600000|2022-04-05 07:10:00|11074.5|11072|11075|11073.5|11075|11073.5|11073.5|11072|1269
1649142900000|2022-04-05 07:15:00|11074.5|11073|11072.5|11071|11075|11073.5|11072|11070.5|3952
1649143200000|2022-04-05 07:20:00|11072|11070.5|11071.5|11070|11073|11071.5|11071|11069.5|3851
1649143500000|2022-04-05 07:25:00|11071|11069.5|11071|11069.5|11071.5|11069.5|11070|11068.5|1708
1649143800000|2022-04-05 07:30:00|11071.5|11070|11072|11070.5|11072.5|11071|11071|11069.5|727
1649144100000|2022-04-05 07:35:00|11072.5|11071|11072.5|11071|11073|11071.5|11071.5|11070|2831
1649144400000|2022-04-05 07:40:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|721
1649144700000|2022-04-05 07:45:00|11072.5|11071|11072|11070.5|11073|11071.5|11071.5|11070|1317
1649145000000|2022-04-05 07:50:00|11072.5|11071|11073|11071.5|11073.5|11072|11072.5|11071|755
1649145300000|2022-04-05 07:55:00|11072.5|11071|11073.5|11072|11073.5|11072|11072|11070.5|1556
1649145600000|2022-04-05 08:00:00|11074|11072.5|11072.5|11071|11074|11072.5|11072|11070.5|478
1649145900000|2022-04-05 08:05:00|11073|11071.5|11072.5|11071|11073|11071.5|11072|11070.5|1295
1649146200000|2022-04-05 08:10:00|11072|11070.5|11074|11072.5|11074|11072.5|11072|11070.5|1696
1649146500000|2022-04-05 08:15:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|1262
1649146800000|2022-04-05 08:20:00|11074.5|11073|11074.5|11073|11075.5|11074|11074|11072.5|811
1649147100000|2022-04-05 08:25:00|11075|11073.5|11075.5|11074|11076|11074|11074.5|11073|1576
1649147400000|2022-04-05 08:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|1813
1649147700000|2022-04-05 08:35:00|11076.5|11075|11076.5|11075|11077|11075.5|11076|11074.5|1884
1649148000000|2022-04-05 08:40:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|3054
1649148300000|2022-04-05 08:45:00|11077|11075.5|11078.5|11077|11079|11077.5|11077|11075.5|3155
1649148600000|2022-04-05 08:50:00|11079|11077.5|11077.5|11076|11079|11077.5|11077.5|11076|3390
1649148900000|2022-04-05 08:55:00|11077|11075.5|11076.5|11075|11077|11075.5|11076.5|11075|3954
1649149200000|2022-04-05 09:00:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074.5|2414
1649149500000|2022-04-05 09:05:00|11077.5|11076|11077|11075.5|11077.5|11076|11077|11075.5|4691
1649149800000|2022-04-05 09:10:00|11076.5|11075|11077.5|11076|11077.5|11076|11076.5|11075|1549
1649150100000|2022-04-05 09:15:00|11077|11075.5|11076.5|11075|11078|11076.5|11076.5|11075|4797
1649150400000|2022-04-05 09:20:00|11076|11074.5|11075|11073.5|11076|11074.5|11074.5|11073|3242
1649150700000|2022-04-05 09:25:00|11074.5|11073|11075.5|11074|11075.5|11074|11074.5|11073|1317
1649151000000|2022-04-05 09:30:00|11075|11073.5|11074.5|11073|11075.5|11074|11074.5|11073|549
1649151300000|2022-04-05 09:35:00|11074|11072.5|11074|11072.5|11075|11073.5|11074|11072|2633
1649151600000|2022-04-05 09:40:00|11074.5|11073|11075.5|11073.5|11075.5|11074|11074|11072.5|2178
1649151900000|2022-04-05 09:45:00|11075|11074|11074.5|11073|11075.5|11074|11074.5|11073|1585
1649152200000|2022-04-05 09:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11073.5|11072|1781
1649152500000|2022-04-05 09:55:00|11074.5|11073|11074|11072.5|11075|11073.5|11073.5|11072|3396
1649152800000|2022-04-05 10:00:00|11074.5|11073|11074|11072|11074.5|11073|11073|11071.5|4497
1649153100000|2022-04-05 10:05:00|11073.5|11072.5|11075|11073.5|11075.5|11074|11073.5|11072|5248
1649153400000|2022-04-05 10:10:00|11074.5|11073|11075.5|11074|11076|11074.5|11074.5|11073|1447
1649153700000|2022-04-05 10:15:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|4102
1649154000000|2022-04-05 10:20:00|11074.5|11073|11074|11072.5|11075.5|11074|11074|11072.5|1709
1649154300000|2022-04-05 10:25:00|11074.5|11073|11073.5|11072|11075|11073.5|11073|11071.5|2908
1649154600000|2022-04-05 10:30:00|11073|11071.5|11073|11071.5|11074.5|11073|11073|11071.5|2908
1649154900000|2022-04-05 10:35:00|11073.5|11072|11073.5|11072|11074|11072.5|11072.5|11071|1410
1649155200000|2022-04-05 10:40:00|11073|11071.5|11074|11072.5|11074|11072.5|11073|11071.5|2398
1649155500000|2022-04-05 10:45:00|11074.5|11073|11073.5|11072|11074.5|11073|11073.5|11072|1705
1649155800000|2022-04-05 10:50:00|11073|11071.5|11073.5|11072|11073.5|11072|11072.5|11071|2007
1649156100000|2022-04-05 10:55:00|11073|11071.5|11073|11071.5|11073.5|11072|11072.5|11071|2197
1649156400000|2022-04-05 11:00:00|11073.5|11072|11073|11071.5|11073.5|11072|11072.5|11071|3081
1649156700000|2022-04-05 11:05:00|||||||||4210
1649157000000|2022-04-05 11:10:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|1585
1649157300000|2022-04-05 11:15:00|11072.5|11071|11073|11071.5|11073|11071.5|11072.5|11071|335
1649157600000|2022-04-05 11:20:00|11073.5|11072|11073.5|11072|11073.5|11072|11073|11071.5|1455
1649157900000|2022-04-05 11:25:00|11073|11071.5|11073|11071.5|11073|11071.5|11072.5|11071|544
1649158200000|2022-04-05 11:30:00|11072.5|11071|11072.5|11071|11073|11071.5|11072.5|11071|2005
1649158500000|2022-04-05 11:35:00|11072|11070.5|11071.5|11070|11072|11070.5|11071.5|11070|1741
1649158800000|2022-04-05 11:40:00|11072|11070.5|11072|11070.5|11072.5|11071|11071.5|11070|2581
1649159100000|2022-04-05 11:45:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|1532
1649159400000|2022-04-05 11:50:00|11071.5|11070|11070.5|11069|11071.5|11070|11070.5|11069|5515
1649159700000|2022-04-05 11:55:00|11071|11069.5|11072|11070.5|11072|11070.5|11071|11069.5|2334
1649160000000|2022-04-05 12:00:00|11071.5|11070|11071.5|11070|11072|11070.5|11071.5|11070|4097
1649160300000|2022-04-05 12:05:00|11071|11069.5|11071.5|11070|11071.5|11070|11071|11069.5|1988
1649160600000|2022-04-05 12:10:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|3584
1649160900000|2022-04-05 12:15:00|11072.5|11071|11072|11070.5|11072.5|11071|11071|11069.5|5461
1649161200000|2022-04-05 12:20:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|3156
1649161500000|2022-04-05 12:25:00|11071.5|11070|11071.5|11070|11072|11070.5|11070.5|11069|5430
1649161800000|2022-04-05 12:30:00|11072|11070.5|11071|11069.5|11072|11070.5|11070.5|11069|3086
1649162100000|2022-04-05 12:35:00|11071.5|11070|11072|11070.5|11072|11070.5|11071|11069.5|2937
1649162400000|2022-04-05 12:40:00|11072.5|11071|11071.5|11070|11072.5|11071|11071|11069.5|1508
1649162700000|2022-04-05 12:45:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069.5|1593
1649163000000|2022-04-05 12:50:00|11071.5|11070|11072.5|11071|11072.5|11071|11070.5|11069|3184
1649163300000|2022-04-05 12:55:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069.5|4099
1649163600000|2022-04-05 13:00:00|11071.5|11070|11071.5|11070|11071.5|11070|11071|11069.5|1642
1649163900000|2022-04-05 13:05:00|11072|11070.5|11071|11069.5|11072|11070.5|11071|11069|2699
1649164200000|2022-04-05 13:10:00|11071.5|11070|11071.5|11070|11071.5|11070|11071.5|11070|1330
1649164500000|2022-04-05 13:15:00|11071|11069.5|11072|11070|11072|11070.5|11070.5|11069|2295
1649164800000|2022-04-05 13:20:00|11071.5|11070.5|11073|11071.5|11073|11071.5|11071.5|11070|1746
1649165100000|2022-04-05 13:25:00|11073.5|11071|11074.5|11073|11074.5|11073|11073|11071|4999
1649165400000|2022-04-05 13:30:00|11075|11073.5|11072.5|11071|11075|11073.5|11072.5|11071|1973
1649165700000|2022-04-05 13:35:00|11073|11071.5|11073.5|11072|11074|11072.5|11073|11071.5|1369
1649166000000|2022-04-05 13:40:00|11073|11071.5|11073.5|11072|11074|11072.5|11073|11071.5|2264
1649166300000|2022-04-05 13:45:00|11073|11071.5|11074|11072|11074|11072.5|11073|11071.5|3641
1649166600000|2022-04-05 13:50:00|11073.5|11072.5|11073.5|11072|11074|11072.5|11073.5|11072|2173
1649166900000|2022-04-05 13:55:00|11074|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|1478
1649167200000|2022-04-05 14:00:00|11073.5|11072|11073.5|11072|11074|11072.5|11073.5|11072|1617
1649167500000|2022-04-05 14:05:00|11073|11071.5|11072|11070.5|11073|11071.5|11072|11070.5|2255
1649167800000|2022-04-05 14:10:00|11071.5|11070|11069.5|11068|11072|11070.5|11067|11065.5|8358
1649168100000|2022-04-05 14:15:00|11070|11068.5|11068.5|11067|11070|11068.5|11067.5|11066|6545
1649168400000|2022-04-05 14:20:00|11069|11067.5|11067.5|11066|11069|11067.5|11066.5|11065|4582
1649168700000|2022-04-05 14:25:00|11068|11066.5|11068.5|11067|11069|11067.5|11067|11065.5|4855
1649169000000|2022-04-05 14:30:00|11068|11066.5|11069|11067.5|11069|11067.5|11067.5|11066|6984
1649169300000|2022-04-05 14:35:00|11068.5|11067|11068|11066.5|11069|11067.5|11068|11066.5|2576
1649169600000|2022-04-05 14:40:00|11068.5|11067|11066.5|11065|11069|11067.5|11066.5|11065|2528
1649169900000|2022-04-05 14:45:00|11066|11064.5|11067|11065.5|11067.5|11066|11066|11064.5|2757
1649170200000|2022-04-05 14:50:00|11067.5|11066|11066.5|11065|11067.5|11066|11066|11064.5|2160
1649170500000|2022-04-05 14:55:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|1489
1649170800000|2022-04-05 15:00:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064|3798
1649171100000|2022-04-05 15:05:00|11066|11064.5|11066|11064.5|11066.5|11065|11065.5|11064|2612
1649171400000|2022-04-05 15:10:00|11065.5|11064|11066|11064.5|11066.5|11065|11065.5|11064|1144
1649171700000|2022-04-05 15:15:00|11065.5|11064|11065|11063.5|11066|11064.5|11064.5|11063|3608
1649172000000|2022-04-05 15:20:00|11065.5|11064|11066.5|11065|11066.5|11065|11065.5|11064|2450
1649172300000|2022-04-05 15:25:00|11067|11065.5|11067.5|11066|11067.5|11066|11066.5|11065|1862
1649172600000|2022-04-05 15:30:00|11068|11066.5|11068.5|11067|11069.5|11068|11068|11066.5|5326
1649172900000|2022-04-05 15:35:00|11068|11066.5|11067.5|11066|11069|11067.5|11067.5|11066|2163
1649173200000|2022-04-05 15:40:00|11068|11066.5|11067|11065.5|11068|11066.5|11067|11065.5|616
1649173500000|2022-04-05 15:45:00|11067.5|11066|11067.5|11065.5|11067.5|11066|11067|11065.5|661
1649173800000|2022-04-05 15:50:00|11067|11066|11066.5|11065|11067.5|11066|11066|11064.5|2116
1649174100000|2022-04-05 15:55:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|666
1649174400000|2022-04-05 16:00:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|519
1649174700000|2022-04-05 16:05:00||11064.5||11065||11065||11064.5|656
1649175000000|2022-04-05 16:10:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|328
1649175300000|2022-04-05 16:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|576
1649175600000|2022-04-05 16:20:00|11066|11064.5|11065|11063.5|11066|11064.5|11064.5|11063|907
1649175900000|2022-04-05 16:25:00|11064.5|11063|11065.5|11064|11065.5|11064|11064.5|11063|200
1649176200000|2022-04-05 16:30:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|371
1649176500000|2022-04-05 16:35:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|269
1649176800000|2022-04-05 16:40:00|11066.5||11066.5||11066.5||11066||110
1649177100000|2022-04-05 16:45:00||11065||11065||11065||11065|11
1649177400000|2022-04-05 16:50:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|355
1649177700000|2022-04-05 16:55:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|184
1649178300000|2022-04-05 17:05:00|||||||||101
1649178600000|2022-04-05 17:10:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|95
1649179800000|2022-04-05 17:30:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|120
1649180400000|2022-04-05 17:40:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|3
1649180700000|2022-04-05 17:45:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|750
1649181000000|2022-04-05 17:50:00|||||||||101
1649181600000|2022-04-05 18:00:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|301
1649181900000|2022-04-05 18:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|135
1649182200000|2022-04-05 18:10:00|11066|11064.5|11066.5|11065|11066.5|11065|11066|11064.5|193
1649182500000|2022-04-05 18:15:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|201
1649182800000|2022-04-05 18:20:00|||||||||3
1649183400000|2022-04-05 18:30:00|11066|11064.5|11066|11064.5|11066|11064.5|11066|11064.5|86
1649183700000|2022-04-05 18:35:00|||||||||1
1649184000000|2022-04-05 18:40:00|11066.5|11065|11066|11064.5|11066.5|11065|11065.5|11064|49
1649184300000|2022-04-05 18:45:00|11065.5|11064|11066.5|11065|11066.5|11065|11065.5|11064|260
1649184600000|2022-04-05 18:50:00|11067|11065.5|11067|11065.5|11067|11065.5|11067|11065.5|96
1649184900000|2022-04-05 18:55:00|||||||||23
1649185200000|2022-04-05 19:00:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|84
1649185500000|2022-04-05 19:05:00|11067.5|11066|11067.5|11066|11067.5|11066|11067.5|11066|52
1649185800000|2022-04-05 19:10:00|||||||||1
1649186100000|2022-04-05 19:15:00|11068|11066.5|11067.5|11066|11068|11066.5|11067.5|11066|58
1649186400000|2022-04-05 19:20:00|11067|11065.5|11067|11065.5|11067|11066|11067|11065.5|340
1649186700000|2022-04-05 19:25:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|265
1649187000000|2022-04-05 19:30:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|613
1649187300000|2022-04-05 19:35:00|11066.5|11065|11066.5|11065|11067|11065.5|11066.5|11065|283
1649187600000|2022-04-05 19:40:00|11067|11065.5|11065.5|11064|11067|11065.5|11065.5|11064|680
1649187900000|2022-04-05 19:45:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|310
1649188200000|2022-04-05 19:50:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|419
1649188500000|2022-04-05 19:55:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|583
1649204100000|2022-04-06 00:15:00|11066|11063.5|11064.5|11063|11066|11063.5|11064.5|11063|153
1649204400000|2022-04-06 00:20:00|11065||11064.5||11065||11064.5||51
1649204700000|2022-04-06 00:25:00|11064|11062.5|11063|11061.5|11064.5|11062.5|11063|11061.5|299
1649205000000|2022-04-06 00:30:00|11062.5|11061|11062|11060.5|11063|11061.5|11061.5|11060|403
1649205300000|2022-04-06 00:35:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|65
1649205600000|2022-04-06 00:40:00|11063|11060.5|11062|11060.5|11063|11061|11061.5|11060|35
1649205900000|2022-04-06 00:45:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|251
1649206200000|2022-04-06 00:50:00|11061.5|11060.5|11061|11059.5|11062|11060.5|11061|11059.5|297
1649206500000|2022-04-06 00:55:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|11
1649206800000|2022-04-06 01:00:00|11062|11060.5|11062|11060|11062.5|11061|11062|11060|8
1649207100000|2022-04-06 01:05:00|11061.5|11060.5|11062|11060.5|11062|11060.5|11061.5|11060.5|8
1649207400000|2022-04-06 01:10:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|8
1649207700000|2022-04-06 01:15:00|11061.5||11061.5||11062||11061.5||0
1649208000000|2022-04-06 01:20:00|11062||11062||11062||11061.5||9
1649208300000|2022-04-06 01:25:00|11061.5||11061.5||11062||11061.5||0
1649208600000|2022-04-06 01:30:00|11062|11059.5|11062|11060|11062|11060|11061.5|11059.5|74
1649208900000|2022-04-06 01:35:00|11062.5|11060.5|11062|11060.5|11062.5|11060.5|11062|11060.5|26
1649209200000|2022-04-06 01:40:00|11062.5|11060|11061.5|11060|11062.5|11060|11061.5|11060|33
1649209500000|2022-04-06 01:45:00|11062|11060.5|11062.5|11060.5|11062.5|11060.5|11062|11060|3
1649209800000|2022-04-06 01:50:00|11062|11060|11061.5|11060|11062.5|11060|11061.5|11059.5|20
1649210100000|2022-04-06 01:55:00|11062|11060.5|11062|11060.5|11062|11060.5|11061.5|11060|24
1649210400000|2022-04-06 02:00:00|11061.5|11060|11061.5|11059.5|11061.5|11060|11061|11059.5|30
1649210700000|2022-04-06 02:05:00|11061|11060|11061.5|11060|11061.5|11060|11061|11059.5|51
1649211000000|2022-04-06 02:10:00|11062||11062||11062||11062||9
1649211600000|2022-04-06 02:20:00|11061.5||11062||11062||11061.5||2
1649211900000|2022-04-06 02:25:00|11061.5|11060.5|11061.5|11060|11062|11060.5|11061.5|11060|2
1649212200000|2022-04-06 02:30:00|11062|11059.5|11061.5|11060|11062|11060|11061.5|11059.5|100
1649212500000|2022-04-06 02:35:00||11059.5||11060||11060||11059.5|4
1649212800000|2022-04-06 02:40:00|11062|11059.5|11061.5|11060|11062|11060|11061.5|11059.5|0
1649213100000|2022-04-06 02:45:00|11061|11059.5|11061|11059.5|11061.5|11060|11061|11059.5|26
1649213400000|2022-04-06 02:50:00|11061.5||11061.5||11061.5||11061||8
1649213700000|2022-04-06 02:55:00||11060||11059.5||11060||11059.5|24
1649214000000|2022-04-06 03:00:00|11062|11060|11062|11060.5|11062|11060.5|11061.5|11060|24
1649214300000|2022-04-06 03:05:00|11061.5|11060|11062|11060|11062|11060.5|11061.5|11060|18
1649214600000|2022-04-06 03:10:00|11061.5|11059.5|11061.5|11059.5|11062|11059.5|11061|11059.5|6
1649214900000|2022-04-06 03:15:00||11060||11060||11060||11060|0
1649215200000|2022-04-06 03:20:00|||||||||1
1649215500000|2022-04-06 03:25:00||11059.5||11059.5||11060||11059.5|20
1649215800000|2022-04-06 03:30:00|11061|11060|11061|11059.5|11061.5|11060|11061|11059.5|18
1649216100000|2022-04-06 03:35:00|11061.5|11060|11061.5|11060|11061.5|11060|11061.5|11059.5|74
1649216400000|2022-04-06 03:40:00|||||||||1
1649216700000|2022-04-06 03:45:00|||||||||1
1649217300000|2022-04-06 03:55:00|||||||||1
1649217900000|2022-04-06 04:05:00||11059.5||11059.5||11059.5||11059.5|5
1649218200000|2022-04-06 04:10:00|11061||11061||11061||11061||33
1649218500000|2022-04-06 04:15:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|9
1649218800000|2022-04-06 04:20:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|5
1649219100000|2022-04-06 04:25:00|11060.5|11059|11060.5|11059|11061|11059.5|11060.5|11059|164
1649219400000|2022-04-06 04:30:00|11060|11058.5|11060|11058.5|11060|11058.5|11060|11058.5|58
1649219700000|2022-04-06 04:35:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|129
1649220000000|2022-04-06 04:40:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|155
1649220300000|2022-04-06 04:45:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|56
1649220600000|2022-04-06 04:50:00|||||||||1
1649220900000|2022-04-06 04:55:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|197
1649221200000|2022-04-06 05:00:00|11059|11057.5|11060|11058|11060|11058|11059|11057.5|100
1649221500000|2022-04-06 05:05:00|11059.5|11058.5|11059.5|11058|11059.5|11058.5|11059.5|11058|6
1649221800000|2022-04-06 05:10:00|11060|11058.5|11060|11058.5|11060|11058.5|11060|11058.5|77
1649222100000|2022-04-06 05:15:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058|247
1649222400000|2022-04-06 05:20:00|11061|11059.5|11060.5|11059|11061|11059.5|11060.5|11059|64
1649222700000|2022-04-06 05:25:00|||||||||1
1649223000000|2022-04-06 05:30:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|134
1649223300000|2022-04-06 05:35:00|11061|11059.5|11061.5|11059.5|11061.5|11059.5|11061|11059.5|11
1649223600000|2022-04-06 05:40:00|11062|11060|11061.5|11060|11062.5|11061|11061.5|11059.5|51
1649223900000|2022-04-06 05:45:00|11062||11061.5||11062||11061.5||11
1649224200000|2022-04-06 05:50:00|11061|11059.5|11061|11059.5|11061|11059.5|11061|11059|23
1649224500000|2022-04-06 05:55:00|11061.5|11060|11061.5|11060|11062|11060.5|11061.5|11060|101
1649224800000|2022-04-06 06:00:00|11061|11059.5|11064.5|11063|11064.5|11063|11061|11059.5|3003
1649225100000|2022-04-06 06:05:00|11064|11062.5|11063|11061.5|11065|11063.5|11063|11061.5|747
1649225400000|2022-04-06 06:10:00|11062.5|11061|11063.5|11062|11064.5|11063|11062.5|11061|1360
1649225700000|2022-04-06 06:15:00|11063|11061.5|11063.5|11062|11064|11062.5|11063|11061.5|418
1649226000000|2022-04-06 06:20:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|150
1649226300000|2022-04-06 06:25:00|11064|11062.5|11064.5|11063|11065|11063|11063.5|11062|515
1649226600000|2022-04-06 06:30:00|11064|11062.5|11064.5|11063|11064.5|11063|11063.5|11062|1125
1649226900000|2022-04-06 06:35:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1653
1649227200000|2022-04-06 06:40:00|11065|11063.5|11065.5|11063.5|11065.5|11064|11064|11062.5|738
1649227500000|2022-04-06 06:45:00|11065|11064|11065|11063.5|11065.5|11064|11064.5|11063|99
1649227800000|2022-04-06 06:50:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11064|1345
1649228100000|2022-04-06 06:55:00|11066|11064.5|11066.5|11065|11067|11065.5|11065.5|11064|1189
1649228400000|2022-04-06 07:00:00|11066|11064.5|11062|11060.5|11066.5|11065|11062|11060.5|3061
1649228700000|2022-04-06 07:05:00|11062.5|11061|11063|11061.5|11064|11062.5|11062.5|11061|1967
1649229000000|2022-04-06 07:10:00|11063.5|11062|11061.5|11060|11063.5|11062|11061|11059.5|4076
1649229300000|2022-04-06 07:15:00|11061|11059.5|11063|11061.5|11063|11061.5|11061|11059.5|3142
1649229600000|2022-04-06 07:20:00|11062.5|11061|11062.5|11061|11063.5|11062|11062|11060.5|1894
1649229900000|2022-04-06 07:25:00|11063|11061.5|11063|11061.5|11064|11062.5|11062.5|11061|1838
1649230200000|2022-04-06 07:30:00|11063.5|11062|11063.5|11062|11064|11062|11062.5|11061|1028
1649230500000|2022-04-06 07:35:00|11063|11061.5|11061.5|11060|11063.5|11062|11061|11059.5|2411
1649230800000|2022-04-06 07:40:00|11062|11059.5|11064|11062.5|11064.5|11063|11061.5|11059.5|2488
1649231100000|2022-04-06 07:45:00|11064.5|11063|11064|11062.5|11064.5|11063|11063|11061.5|1854
1649231400000|2022-04-06 07:50:00|11064.5|11063|11062.5|11061|11064.5|11063|11062.5|11061|1349
1649231700000|2022-04-06 07:55:00|11063|11061.5|11062|11060.5|11063.5|11062|11062|11060.5|2014
1649232000000|2022-04-06 08:00:00|11062.5|11061|11063|11061.5|11064|11062.5|11062.5|11061|1475
1649232300000|2022-04-06 08:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|2278
1649232600000|2022-04-06 08:10:00|11062.5|11061|11062.5|11061|11063.5|11062|11062.5|11061|1309
1649232900000|2022-04-06 08:15:00|11062|11060.5|11063|11061.5|11063.5|11062|11062|11060.5|3446
1649233200000|2022-04-06 08:20:00|11062.5|11061|11063|11061.5|11063|11061.5|11061|11059.5|4600
1649233500000|2022-04-06 08:25:00|11062.5|11061|11061.5|11060|11063|11061.5|11061|11059.5|3432
1649233800000|2022-04-06 08:30:00|11062|11060.5|11061.5|11060|11063|11061.5|11061|11059.5|1394
1649234100000|2022-04-06 08:35:00|11062|11060.5|11061.5|11059.5|11062|11060.5|11060.5|11059|2865
1649234400000|2022-04-06 08:40:00|11061|11060|11062.5|11061|11063.5|11062|11061|11059.5|6632
1649234700000|2022-04-06 08:45:00|11062|11060.5|11062.5|11061|11063.5|11062|11062|11060.5|8405
1649235000000|2022-04-06 08:50:00|11063|11060.5|11062.5|11061|11063|11061.5|11062|11060.5|13026
1649235300000|2022-04-06 08:55:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|2998
1649235600000|2022-04-06 09:00:00|11064|11062.5|11063.5|11062|11064.5|11063|11063.5|11062|3074
1649235900000|2022-04-06 09:05:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|3541
1649236200000|2022-04-06 09:10:00|11063.5|11062|11064.5|11063|11064.5|11063|11063.5|11062|2443
1649236500000|2022-04-06 09:15:00|11065|11063.5|11064.5|11063|11065.5|11064|11064.5|11063|2899
1649236800000|2022-04-06 09:20:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|2040
1649237100000|2022-04-06 09:25:00|11063.5|11062|11064|11062.5|11064.5|11063|11063.5|11062|2748
1649237400000|2022-04-06 09:30:00|11063.5|11062|11063|11061.5|11064|11062.5|11063|11061.5|2758
1649237700000|2022-04-06 09:35:00|11063.5|11062|11063.5|11062|11064|11062.5|11063|11061.5|1611
1649238000000|2022-04-06 09:40:00|11064|11062.5|11063|11061.5|11064|11062.5|11062.5|11061|1244
1649238300000|2022-04-06 09:45:00|11062.5|11061|11063|11061.5|11063|11061.5|11062.5|11061|1139
1649238600000|2022-04-06 09:50:00|11063.5|11062|11063|11061.5|11063.5|11062|11063|11061.5|1784
1649238900000|2022-04-06 09:55:00|11063.5|11062|11064|11062.5|11065|11063.5|11063.5|11062|2645
1649239200000|2022-04-06 10:00:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|3302
1649239500000|2022-04-06 10:05:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|5581
1649239800000|2022-04-06 10:10:00|11064|11062.5|11064.5|11062.5|11065.5|11064|11064|11062.5|1140
1649240100000|2022-04-06 10:15:00|11064|11063|11063|11061.5|11064.5|11063|11063|11061.5|816
1649240400000|2022-04-06 10:20:00|11063.5|11062|11064|11062.5|11064|11062.5|11063|11061.5|1870
1649240700000|2022-04-06 10:25:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|792
1649241000000|2022-04-06 10:30:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|1189
1649241300000|2022-04-06 10:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|1042
1649241600000|2022-04-06 10:40:00|11063.5|11062|11063|11061.5|11064|11062|11062.5|11061|2698
1649241900000|2022-04-06 10:45:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|1333
1649242200000|2022-04-06 10:50:00|11061.5|11060|11063|11061|11063|11061.5|11061.5|11060|1408
1649242500000|2022-04-06 10:55:00|11062.5|11061.5|11064.5|11063|11064.5|11063|11062.5|11061|972
1649242800000|2022-04-06 11:00:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|1258
1649243100000|2022-04-06 11:05:00|11064|11062.5|11063.5|11062|11065|11063.5|11063.5|11062|1435
1649243400000|2022-04-06 11:10:00|11064|11062.5|11063.5|11062|11065|11063|11063.5|11062|1662
1649243700000|2022-04-06 11:15:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|1913
1649244000000|2022-04-06 11:20:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062|1237
1649244300000|2022-04-06 11:25:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|561
1649244600000|2022-04-06 11:30:00|11064.5|11062|11064|11062.5|11064.5|11063|11064|11062|797
1649244900000|2022-04-06 11:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|1750
1649245200000|2022-04-06 11:40:00|11063.5|11062|11064|11062.5|11065|11063.5|11063.5|11062|1145
1649245500000|2022-04-06 11:45:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|388
1649245800000|2022-04-06 11:50:00|11064.5|11063|11063.5|11062|11064.5|11063|11063|11061.5|1970
1649246100000|2022-04-06 11:55:00|11064|11061.5|11063.5|11062|11064|11062.5|11063.5|11061.5|695
1649246400000|2022-04-06 12:00:00|11063|11061.5|11062|11060.5|11063.5|11062|11061.5|11060|2123
1649246700000|2022-04-06 12:05:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|2357
1649247000000|2022-04-06 12:10:00|11063|11061.5|11062|11060.5|11063|11061.5|11062|11060.5|5371
1649247300000|2022-04-06 12:15:00|11062.5|11061|11063|11061.5|11063|11061.5|11062.5|11061|2372
1649247600000|2022-04-06 12:20:00|11063.5|11062|11064|11062.5|11064|11062.5|11062.5|11061|1037
1649247900000|2022-04-06 12:25:00|11063.5|11062|11063|11061.5|11064.5|11063|11062.5|11061|1712
1649248200000|2022-04-06 12:30:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|1193
1649248500000|2022-04-06 12:35:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|742
1649248800000|2022-04-06 12:40:00|11062.5|11061|11064|11062.5|11064|11062.5|11062.5|11061|1096
1649249100000|2022-04-06 12:45:00|11063.5|11062|11064.5|11063|11065.5|11064|11063.5|11062|5936
1649249400000|2022-04-06 12:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11064|11062.5|2013
1649249700000|2022-04-06 12:55:00|11065.5|11064|11063.5|11062|11065.5|11064|11063.5|11062|1490
1649250000000|2022-04-06 13:00:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|1286
1649250300000|2022-04-06 13:05:00|11063|11061.5|11064|11062|11064|11062.5|11063|11061.5|807
1649250600000|2022-04-06 13:10:00|11063.5|11062.5|11063.5|11061.5|11064|11062.5|11063|11061|826
1649250900000|2022-04-06 13:15:00|11063|11062|11063.5|11062|11064|11062.5|11063|11061.5|941
1649251200000|2022-04-06 13:20:00|11064|11062.5|11063|11061.5|11064|11062.5|11063|11061.5|1287
1649251500000|2022-04-06 13:25:00|11063.5|11062|11063.5|11062|11064.5|11063|11063|11061.5|499
1649251800000|2022-04-06 13:30:00|11064|11062.5|11064.5|11063|11064.5|11063|11063.5|11062|1311
1649252100000|2022-04-06 13:35:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|717
1649252400000|2022-04-06 13:40:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|1655
1649252700000|2022-04-06 13:45:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|1085
1649253000000|2022-04-06 13:50:00|11065|11063.5|11065|11063.5|11066|11064.5|11065|11063.5|1722
1649253300000|2022-04-06 13:55:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11063.5|1209
1649253600000|2022-04-06 14:00:00|11066|11064.5|11067.5|11066|11068.5|11066.5|11065.5|11064|2486
1649253900000|2022-04-06 14:05:00|11068|11066.5|11065.5|11064|11068.5|11067|11065.5|11064|1540
1649254200000|2022-04-06 14:10:00|11066|11064.5|11066|11064.5|11066.5|11065|11065|11063.5|3299
1649254500000|2022-04-06 14:15:00|11066.5|11065|11067|11065.5|11067.5|11066|11066|11064.5|863
1649254800000|2022-04-06 14:20:00|11066.5|11065|11065.5|11064|11067|11065.5|11065.5|11064|1384
1649255100000|2022-04-06 14:25:00|11065|11063.5|11064.5|11063|11066|11064.5|11064.5|11063|1301
1649255400000|2022-04-06 14:30:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|2427
1649255700000|2022-04-06 14:35:00|11064.5|11062|11065|11063.5|11065.5|11064|11064|11062|1938
1649256000000|2022-04-06 14:40:00|11064.5|11063|11066.5|11064.5|11066.5|11065|11064.5|11063|1077
1649256300000|2022-04-06 14:45:00|11067|11065|11066.5|11065|11067.5|11066|11066.5|11065|1183
1649256600000|2022-04-06 14:50:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|1091
1649256900000|2022-04-06 14:55:00|11066|11064.5|11066.5|11065|11067|11065.5|11066|11064.5|1961
1649257200000|2022-04-06 15:00:00|11067|11065.5|11067.5|11066|11068|11066.5|11066.5|11065|3260
1649257500000|2022-04-06 15:05:00|11068|11066.5|11069.5|11068|11069.5|11068|11068|11066.5|2056
1649257800000|2022-04-06 15:10:00|11070|11068.5|11069.5|11068|11071|11069.5|11069|11067.5|6604
1649258100000|2022-04-06 15:15:00|11070|11068.5|11071|11069.5|11071|11069.5|11069.5|11068|4676
1649258400000|2022-04-06 15:20:00|11071.5|11070|11072|11070.5|11072|11070.5|11070.5|11069|3051
1649258700000|2022-04-06 15:25:00|11072.5|11071|11071.5|11070|11072.5|11071|11071|11069.5|2287
1649259000000|2022-04-06 15:30:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|1761
1649259300000|2022-04-06 15:35:00|11072.5|11071|11072|11070.5|11072.5|11071|11072|11070.5|1537
1649259600000|2022-04-06 15:40:00|11072.5|11071|11071|11069.5|11072.5|11071|11071|11069.5|1025
1649259900000|2022-04-06 15:45:00|11071.5|11070|11071|11069.5|11071.5|11070|11071|11069.5|2850
1649260200000|2022-04-06 15:50:00|11071.5|11070|11070|11068.5|11071.5|11070|11070|11068.5|1871
1649260500000|2022-04-06 15:55:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|727
1649260800000|2022-04-06 16:00:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|2336
1649261100000|2022-04-06 16:05:00|11070|11068.5|11070|11068.5|11070.5|11069|11070|11068.5|170
1649261400000|2022-04-06 16:10:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|168
1649261700000|2022-04-06 16:15:00|11071|11069.5|11071|11069.5|11071|11069.5|11071|11069.5|58
1649262000000|2022-04-06 16:20:00|11070.5|11069|11070.5|11069|11070.5|11069|11070.5|11069|338
1649262300000|2022-04-06 16:25:00|11071|11069.5|11072|11070.5|11072.5|11071|11071|11069.5|461
1649262600000|2022-04-06 16:30:00|11071.5|11070|11072|11070|11072|11070.5|11071.5|11070|190
1649262900000|2022-04-06 16:35:00|11071.5|11070.5|11072|11070.5|11072|11070.5|11071.5|11070|433
1649263200000|2022-04-06 16:40:00|||||||||83
1649263500000|2022-04-06 16:45:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|320
1649263800000|2022-04-06 16:50:00|||||||||34
1649264100000|2022-04-06 16:55:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|153
1649264400000|2022-04-06 17:00:00|11072|11070.5|11072|11070.5|11072|11070.5|11072|11070.5|30
1649264700000|2022-04-06 17:05:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|226
1649265000000|2022-04-06 17:10:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|156
1649265300000|2022-04-06 17:15:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|72
1649265600000|2022-04-06 17:20:00|11073|11070.5|11072|11070.5|11073|11071|11072|11070.5|204
1649265900000|2022-04-06 17:25:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|31
1649266200000|2022-04-06 17:30:00|11071.5|11070|11072|11070.5|11072|11070.5|11071.5|11070|103
1649266500000|2022-04-06 17:35:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11070.5|295
1649266800000|2022-04-06 17:40:00|11073|11071.5|11072.5|11071|11073|11071.5|11072.5|11071|96
1649267100000|2022-04-06 17:45:00|11072|11070.5|11072|11070.5|11072.5|11071|11072|11070.5|84
1649267400000|2022-04-06 17:50:00|11072.5|11071|11072.5|11071|11072.5|11071|11072.5|11071|23
1649267700000|2022-04-06 17:55:00|11072|11070.5|11072.5|11071|11072.5|11071|11072|11070.5|58
1649268000000|2022-04-06 18:00:00|11072|11070.5|11072.5|11071|11074.5|11073|11070|11068|1414
1649268300000|2022-04-06 18:05:00|11072|11070.5|11070|11068.5|11072.5|11071|11070|11068.5|231
1649268600000|2022-04-06 18:10:00|11070.5|11069|11070.5|11069|11071|11069.5|11069|11067.5|270
1649268900000|2022-04-06 18:15:00|11070|11068.5|11069.5|11068|11070|11068.5|11069.5|11068|296
1649269200000|2022-04-06 18:20:00|11070|11068.5|11069.5|11068|11071|11069|11069.5|11068|127
1649269500000|2022-04-06 18:25:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|91
1649269800000|2022-04-06 18:30:00|11071|11068.5|11070|11068.5|11071|11069.5|11070|11068.5|115
1649270100000|2022-04-06 18:35:00|11069.5|11068|11069|11067.5|11069.5|11068|11069|11067.5|30
1649270400000|2022-04-06 18:40:00|11069.5|11068|11069.5|11068|11069.5|11068|11069|11067.5|42
1649270700000|2022-04-06 18:45:00|11069|11067.5|11070|11068.5|11070|11068.5|11069|11067.5|23
1649271000000|2022-04-06 18:50:00|11069.5|11068|11070.5|11069|11070.5|11069|11069.5|11068|22
1649271300000|2022-04-06 18:55:00|11071|11069.5|11071.5|11070|11072.5|11071|11070.5|11069.5|192
1649271600000|2022-04-06 19:00:00|11071|11069.5|11070.5|11069|11071.5|11070|11070.5|11069|29
1649271900000|2022-04-06 19:05:00|11071|11069.5|11071|11069.5|11071|11069.5|11070.5|11069|77
1649272200000|2022-04-06 19:10:00|11070.5|11069|11069.5|11068|11071|11069.5|11069.5|11068|149
1649272500000|2022-04-06 19:15:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068.5|25
1649272800000|2022-04-06 19:20:00|11070.5|11069|11070.5|11069|11071|11069.5|11070|11068.5|89
1649273100000|2022-04-06 19:25:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|29
1649273400000|2022-04-06 19:30:00|11070|11068.5|11070.5|11069|11071|11069.5|11070|11068.5|35
1649273700000|2022-04-06 19:35:00|11070|11068.5|11070.5|11069|11070.5|11069|11070|11068.5|53
1649274000000|2022-04-06 19:40:00|11070|11068.5|11070|11068.5|11070.5|11069|11069.5|11068|68
1649274300000|2022-04-06 19:45:00|11069.5|11068|11070|11068.5|11070|11068.5|11069.5|11068|111
1649274600000|2022-04-06 19:50:00|11069.5|11068|11070|11068.5|11070.5|11069|11069.5|11068|49
1649274900000|2022-04-06 19:55:00|11069.5|11068|11069.5|11068|11069.5|11068|11069.5|11068|93
1649290500000|2022-04-07 00:15:00|11070|11069.5|11074|11072|11075|11073.5|11069.5|11069.5|581
1649290800000|2022-04-07 00:20:00|11074.5|11072.5|11074.5|11073|11075|11073.5|11074.5|11072|104
1649291100000|2022-04-07 00:25:00|11075|11073.5|11075.5|11074|11075.5|11074|11074.5|11073|286
1649291400000|2022-04-07 00:30:00|11076|11074.5|11075.5|11073.5|11076.5|11074.5|11075|11073.5|440
1649291700000|2022-04-07 00:35:00|11076|11074|11076|11074.5|11076|11074.5|11075.5|11073.5|189
1649292000000|2022-04-07 00:40:00|11075.5|11074|11075.5|11074|11076|11074.5|11075.5|11074|21
1649292300000|2022-04-07 00:45:00|11076|11074.5|11075.5|11074|11076|11074.5|11075|11073.5|16
1649292600000|2022-04-07 00:50:00|11075|11073.5|11075.5|11073.5|11075.5|11074|11075|11073.5|40
1649292900000|2022-04-07 00:55:00|11075|11074|11074.5|11073|11075.5|11074|11074.5|11073|22
1649293200000|2022-04-07 01:00:00|||||||||57
1649293500000|2022-04-07 01:05:00|11074|11072.5|11074|11072|11074|11072.5|11073.5|11072|168
1649293800000|2022-04-07 01:10:00|11073.5|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|10
1649294100000|2022-04-07 01:15:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|10
1649294400000|2022-04-07 01:20:00||11072||11072.5||11072.5||11072|4
1649294700000|2022-04-07 01:25:00|11074.5||11074||11074.5||11074||31
1649295000000|2022-04-07 01:30:00|11074.5|11073|11076|11074.5|11076.5|11074.5|11074.5|11073|221
1649295300000|2022-04-07 01:35:00|11075.5|11074|11075.5|11073.5|11076|11074|11074.5|11073|42
1649295600000|2022-04-07 01:40:00|11075|11074|11075|11073.5|11075.5|11074|11075|11073.5|29
1649295900000|2022-04-07 01:45:00|11074.5|11073|11075|11073.5|11075|11073.5|11074.5|11073|24
1649296200000|2022-04-07 01:50:00|11075.5|11074|11075|11073.5|11075.5|11074|11075|11073.5|18
1649296500000|2022-04-07 01:55:00|11075.5|11073|11075.5|11073.5|11075.5|11074|11075|11073|9
1649296800000|2022-04-07 02:00:00|11075|11073|11075|11073.5|11075.5|11073.5|11075|11073|5
1649297100000|2022-04-07 02:05:00|11074.5|11073|11074.5|11073|11074.5|11073.5|11074.5|11073|6
1649297400000|2022-04-07 02:10:00|11074|11072.5|11074.5|11073|11074.5|11073|11073.5|11072|105
1649297700000|2022-04-07 02:15:00|11075|11072.5|11074.5|11073|11075|11073.5|11074.5|11072.5|11
1649298000000|2022-04-07 02:20:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072.5|8
1649298300000|2022-04-07 02:25:00|||||||||8
1649298600000|2022-04-07 02:30:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|59
1649298900000|2022-04-07 02:35:00||11072.5||11072.5||11072.5||11072|22
1649299200000|2022-04-07 02:40:00||11072||11072.5||11072.5||11072|22
1649299500000|2022-04-07 02:45:00|11074.5|11072|11074.5|11073|11074.5|11073|11074.5|11072|74
1649299800000|2022-04-07 02:50:00|11074|11072.5|11074|11072.5|11074.5|11073|11074|11072|5
1649300100000|2022-04-07 02:55:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|56
1649300400000|2022-04-07 03:00:00||11072||11072.5||11072.5||11072|28
1649300700000|2022-04-07 03:05:00|||||||||7
1649301000000|2022-04-07 03:10:00||11072||11072.5||11072.5||11072|5
1649301300000|2022-04-07 03:15:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|84
1649301600000|2022-04-07 03:20:00|||||||||7
1649302800000|2022-04-07 03:40:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|7
1649303100000|2022-04-07 03:45:00||11072||11072.5||11072.5||11072|11
1649303400000|2022-04-07 03:50:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|6
1649303700000|2022-04-07 03:55:00|11073.5|11072.5|11074|11072|11074|11072.5|11073.5|11072|1
1649304000000|2022-04-07 04:00:00||11072.5||11072.5||11072.5||11072|0
1649304300000|2022-04-07 04:05:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|2
1649304600000|2022-04-07 04:10:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|20
1649304900000|2022-04-07 04:15:00|11073.5|11072|11074|11072.5|11074|11072.5|11073.5|11072|3
1649305200000|2022-04-07 04:20:00|11073.5|11072|11074|11072|11074|11072.5|11073.5|11072|0
1649305500000|2022-04-07 04:25:00|11073.5|11072.5|11074|11072|11074|11072.5|11073.5|11072|0
1649305800000|2022-04-07 04:30:00|11073.5|11072.5|11073.5|11072|11074|11072.5|11073.5|11072|2
1649306100000|2022-04-07 04:35:00|11074|11072.5|11074|11072.5|11074|11072.5|11073.5|11072|32
1649306700000|2022-04-07 04:45:00||11072||11072.5||11072.5||11072|30
1649307600000|2022-04-07 05:00:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|20
1649307900000|2022-04-07 05:05:00|11074.5|11073|11074|11072.5|11074.5|11073|11074|11072.5|4
1649308500000|2022-04-07 05:15:00|11074.5||11074||11074.5||11074||0
1649308800000|2022-04-07 05:20:00|11074.5|11073|11075.5|11073.5|11075.5|11074|11074.5|11073|116
1649309100000|2022-04-07 05:25:00||11074||11073.5||11074||11073.5|11
1649309400000|2022-04-07 05:30:00|11075|11074|11075.5|11074|11075.5|11074|11075|11073.5|4
1649309700000|2022-04-07 05:35:00|11075|11073.5|11075|11073.5|11075.5|11074|11075|11073.5|68
1649310300000|2022-04-07 05:45:00|11074.5|11073|11075|11073.5|11075|11073.5|11074.5|11073|39
1649310600000|2022-04-07 05:50:00|||||||||20
1649310900000|2022-04-07 05:55:00|11075.5|11074|11074.5|11073|11075.5|11074|11074.5|11073|229
1649311200000|2022-04-07 06:00:00|11075|11073.5|11075.5|11074|11076.5|11075|11074.5|11073.5|1362
1649311500000|2022-04-07 06:05:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|615
1649311800000|2022-04-07 06:10:00|11076.5|11075|11076|11074.5|11076.5|11075|11076|11074.5|478
1649312100000|2022-04-07 06:15:00|11076.5|11075|11075.5|11074|11076.5|11075|11075.5|11074|689
1649312400000|2022-04-07 06:20:00|11076|11074.5|11076|11074.5|11076|11074.5|11075.5|11074|495
1649312700000|2022-04-07 06:25:00|11075.5|11074|11075.5|11074|11075.5|11074|11075.5|11074|454
1649313000000|2022-04-07 06:30:00|11076|11074.5|11076.5|11075|11076.5|11075|11076|11074.5|960
1649313300000|2022-04-07 06:35:00|11076|11074.5|11077|11075.5|11077|11075.5|11075.5|11074|2661
1649313600000|2022-04-07 06:40:00|11076.5|11075|11079.5|11078|11080|11078.5|11076.5|11075|1753
1649313900000|2022-04-07 06:45:00|11080|11078.5|11079|11077.5|11080|11078.5|11078.5|11077|2564
1649314200000|2022-04-07 06:50:00|11079.5|11078|11078.5|11077|11079.5|11078|11078.5|11077|1302
1649314500000|2022-04-07 06:55:00|11078|11076.5|11077.5|11076|11078.5|11077|11077|11075.5|1102
1649314800000|2022-04-07 07:00:00|11077|11075.5|11079|11077.5|11079.5|11078|11077|11075.5|1902
1649315100000|2022-04-07 07:05:00|11079.5|11078|11079|11077.5|11079.5|11078|11078.5|11077|2044
1649315400000|2022-04-07 07:10:00|11078.5|11077|11078|11076.5|11079|11077.5|11078|11076.5|1598
1649315700000|2022-04-07 07:15:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|1880
1649316000000|2022-04-07 07:20:00|11078.5|11077|11078.5|11077|11079|11077.5|11078|11076.5|1310
1649316300000|2022-04-07 07:25:00|11078|11076.5|11078|11076.5|11079|11077.5|11078|11076.5|3744
1649316600000|2022-04-07 07:30:00|11077.5|11076|11079|11077.5|11079|11077.5|11077.5|11076|1958
1649316900000|2022-04-07 07:35:00|11078.5|11077|11077.5|11076|11078.5|11077|11077.5|11076|773
1649317200000|2022-04-07 07:40:00|11077|11075.5|11076.5|11075|11077|11075.5|11076|11074.5|1742
1649317500000|2022-04-07 07:45:00|11077|11075.5|11077|11075.5|11078|11076.5|11077|11075.5|2395
1649317800000|2022-04-07 07:50:00|11077.5|11076|11077.5|11075.5|11077.5|11076|11077|11075.5|1414
1649318100000|2022-04-07 07:55:00|11077|11076|11077|11075.5|11078|11076.5|11077|11075.5|1856
1649318400000|2022-04-07 08:00:00|11077.5|11076|11077.5|11076|11078|11076.5|11077|11075.5|1084
1649318700000|2022-04-07 08:05:00|11077|11075.5|11078|11076.5|11078.5|11076.5|11077|11075.5|2399
1649319000000|2022-04-07 08:10:00|11078.5|11077|11078.5|11077|11079|11077.5|11078.5|11077|4435
1649319300000|2022-04-07 08:15:00|11078|11076.5|11077.5|11076|11079|11077.5|11077.5|11076|5170
1649319600000|2022-04-07 08:20:00|11078|11076.5|11077.5|11076|11078|11076.5|11077.5|11076|1001
1649319900000|2022-04-07 08:25:00|11077|11075.5|11075.5|11074|11077|11075.5|11075.5|11074|6839
1649320200000|2022-04-07 08:30:00|11075|11073.5|11076|11074.5|11076.5|11075|11075|11073.5|3125
1649320500000|2022-04-07 08:35:00|11075.5|11074|11075.5|11074|11075.5|11074|11075|11073.5|1896
1649320800000|2022-04-07 08:40:00|11076|11074.5|11077|11075.5|11077.5|11076|11076|11074|2049
1649321100000|2022-04-07 08:45:00|11076.5|11075|11077.5|11076|11077.5|11076|11076.5|11075|655
1649321400000|2022-04-07 08:50:00|11077|11075.5|11077.5|11076|11079|11077.5|11077|11075.5|6108
1649321700000|2022-04-07 08:55:00|11078|11076.5|11079|11077.5|11079|11077.5|11077.5|11076|2065
1649322000000|2022-04-07 09:00:00|11078.5|11077|11078|11076.5|11079|11077.5|11077.5|11076|5248
1649322300000|2022-04-07 09:05:00|11078.5|11077|11077.5|11076|11078.5|11077|11077.5|11075.5|885
1649322600000|2022-04-07 09:10:00|11078|11076.5|11079|11077.5|11079|11077.5|11077.5|11076|3183
1649322900000|2022-04-07 09:15:00|11078.5|11077|11079.5|11078|11079.5|11078|11078.5|11077|1304
1649323200000|2022-04-07 09:20:00|11080|11078.5|11079.5|11078|11080.5|11079|11079.5|11078|2527
1649323500000|2022-04-07 09:25:00|11080|11078.5|11079|11077.5|11080.5|11079|11079|11077.5|1614
1649323800000|2022-04-07 09:30:00|11079.5|11078|11079.5|11078|11080|11078.5|11079|11077.5|4513
1649324100000|2022-04-07 09:35:00|11080|11077.5|11078.5|11077|11080|11078|11078.5|11077|1055
1649324400000|2022-04-07 09:40:00|11078|11076.5|11077.5|11076|11079|11077.5|11077.5|11076|2607
1649324700000|2022-04-07 09:45:00|11078|11076.5|11077.5|11076|11078|11076.5|11077|11075.5|3346
1649325000000|2022-04-07 09:50:00|11077|11075.5|11076|11074.5|11077.5|11076|11076|11074.5|3326
1649325300000|2022-04-07 09:55:00|11075.5|11074|11075.5|11074|11076|11074.5|11074.5|11073|3000
1649325600000|2022-04-07 10:00:00|11075|11073.5|11074.5|11073|11075.5|11074|11074.5|11073|620
1649325900000|2022-04-07 10:05:00|11075|11073.5|11075.5|11074|11075.5|11074|11075|11073.5|2748
1649326200000|2022-04-07 10:10:00|11075|11073.5|11075|11073.5|11075|11073.5|11074.5|11073|1442
1649326500000|2022-04-07 10:15:00|11075.5|11074|11076.5|11075|11077|11075|11075.5|11074|1324
1649326800000|2022-04-07 10:20:00|11077|11075.5|11076.5|11075|11077.5|11076|11076.5|11075|797
1649327100000|2022-04-07 10:25:00|11076|11074.5|11075.5|11074|11076.5|11075|11075|11073.5|2291
1649327400000|2022-04-07 10:30:00|11076|11074.5|11075.5|11074|11076|11074.5|11075.5|11074|1742
1649327700000|2022-04-07 10:35:00|11075|11073.5|11074.5|11073|11075|11073.5|11074|11072.5|2230
1649328000000|2022-04-07 10:40:00|11074|11072.5|11072|11070.5|11074|11073|11072|11070.5|2012
1649328300000|2022-04-07 10:45:00|11072.5|11071|11071.5|11070|11073|11071.5|11071|11069.5|2727
1649328600000|2022-04-07 10:50:00|11071|11069.5|11071.5|11070|11072|11070.5|11070|11068.5|2251
1649328900000|2022-04-07 10:55:00|11072|11070.5|11074|11072.5|11074|11072.5|11071.5|11070|5125
1649329200000|2022-04-07 11:00:00|11073.5|11072|11072|11070.5|11074|11072.5|11071.5|11070|1786
1649329500000|2022-04-07 11:05:00|11071.5|11070|11071|11069.5|11072.5|11071|11069|11067.5|3528
1649329800000|2022-04-07 11:10:00|11071.5|11070|11072.5|11071|11073|11071.5|11071|11069|5748
1649330100000|2022-04-07 11:15:00|11073|11071.5|11073.5|11072|11074|11072.5|11072.5|11071|1638
1649330400000|2022-04-07 11:20:00|11073|11071.5|11072.5|11071|11074|11072.5|11072.5|11071|1398
1649330700000|2022-04-07 11:25:00|11073|11071.5|11073|11071.5|11073.5|11072|11072|11070.5|1593
1649331000000|2022-04-07 11:30:00|11072.5|11071|11069.5|11067.5|11073|11071|11069|11067|4096
1649331300000|2022-04-07 11:35:00|11069|11067|11066.5|11065|11070|11068.5|11066|11064.5|4386
1649331600000|2022-04-07 11:40:00|11066|11064.5|11064|11062.5|11066|11064.5|11063.5|11062|4710
1649331900000|2022-04-07 11:45:00|11064.5|11063|11066.5|11065|11066.5|11065|11063|11061.5|7028
1649332200000|2022-04-07 11:50:00|11067|11065.5|11065|11063.5|11068|11066.5|11064.5|11063|4472
1649332500000|2022-04-07 11:55:00|11064.5|11063|11064.5|11063|11066|11064.5|11064|11062.5|1513
1649332800000|2022-04-07 12:00:00|11065|11063.5|11065|11063.5|11065|11063.5|11062.5|11061|5627
1649333100000|2022-04-07 12:05:00|11064.5|11063|11063.5|11062|11065.5|11064|11063.5|11061.5|3530
1649333400000|2022-04-07 12:10:00|11063|11061.5|11062.5|11061|11064|11062.5|11062.5|11061|2007
1649333700000|2022-04-07 12:15:00|11063|11061.5|11063.5|11062|11064|11062.5|11062.5|11061|3542
1649334000000|2022-04-07 12:20:00|11063|11061.5|11063.5|11062|11065|11063.5|11063|11061.5|6724
1649334300000|2022-04-07 12:25:00|11063|11061.5|11060|11058.5|11063.5|11062|11060|11058.5|19869
1649334600000|2022-04-07 12:30:00|11059.5|11058|11060.5|11059|11061|11059.5|11059.5|11058|2570
1649334900000|2022-04-07 12:35:00|11060|11058.5|11059|11057.5|11060|11058.5|11058|11056.5|3194
1649335200000|2022-04-07 12:40:00|11059.5|11058|11057.5|11056|11060|11058.5|11057.5|11056|7111
1649335500000|2022-04-07 12:45:00|11057|11055.5|11054|11052.5|11058|11056.5|11054|11052.5|5752
1649335800000|2022-04-07 12:50:00|11054.5|11053|11057|11055.5|11057.5|11056|11054|11053|4763
1649336100000|2022-04-07 12:55:00|11056.5|11055|11054|11052.5|11057|11055.5|11054|11052.5|2887
1649336400000|2022-04-07 13:00:00|11054.5|11053|11055.5|11054|11055.5|11054|11054|11052.5|6775
1649336700000|2022-04-07 13:05:00|11055|11053.5|11055|11053.5|11055.5|11054|11053.5|11052|3371
1649337000000|2022-04-07 13:10:00|11055.5|11054|11055.5|11054|11056.5|11055|11054.5|11053|3183
1649337300000|2022-04-07 13:15:00|11056|11054.5|11056.5|11055|11056.5|11055|11054.5|11053|4696
1649337600000|2022-04-07 13:20:00|11056|11054.5|11057.5|11056|11058|11056.5|11055|11053.5|7967
1649337900000|2022-04-07 13:25:00|11058|11056.5|11056|11054.5|11058|11056.5|11056|11054.5|7871
1649338200000|2022-04-07 13:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11055|11053.5|5407
1649338500000|2022-04-07 13:35:00|11056.5|11055|11057.5|11056|11057.5|11056|11056|11054.5|2906
1649338800000|2022-04-07 13:40:00|11057|11055.5|11056.5|11055|11057.5|11056|11056.5|11055|5544
1649339100000|2022-04-07 13:45:00|11056|11054.5|11057|11055.5|11057|11055.5|11055|11053.5|1711
1649339400000|2022-04-07 13:50:00|11057.5|11056|11058.5|11057|11058.5|11057|11057|11055.5|5003
1649339700000|2022-04-07 13:55:00|11058|11056.5|11061.5|11060|11061.5|11060|11057.5|11056|10094
1649340000000|2022-04-07 14:00:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|7338
1649340300000|2022-04-07 14:05:00|11061.5|11060|11061.5|11060|11062|11060.5|11060.5|11059|3676
1649340600000|2022-04-07 14:10:00|11061|11059.5|11062|11060.5|11062.5|11061|11061|11059.5|11655
1649340900000|2022-04-07 14:15:00|11062.5|11061|11062|11060.5|11062.5|11061|11061|11059.5|9717
1649341200000|2022-04-07 14:20:00|11062.5|11061|11062.5|11061|11062.5|11061|11062|11060.5|1111
1649341500000|2022-04-07 14:25:00|11062|11060.5|11062|11060.5|11063|11061.5|11061|11059.5|5441
1649341800000|2022-04-07 14:30:00|11062.5|11061|11061|11059.5|11062.5|11061|11061|11059.5|3363
1649342100000|2022-04-07 14:35:00|11061.5|11060|11061.5|11060|11061.5|11060|11061.5|11060|215
1649342400000|2022-04-07 14:40:00|11061|11059.5|11061|11059.5|11061|11059.5|11060.5|11059|805
1649342700000|2022-04-07 14:45:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|3474
1649343000000|2022-04-07 14:50:00|11061.5|11060|11062.5|11061|11062.5|11061|11061|11059.5|4432
1649343300000|2022-04-07 14:55:00|11062|11060.5|11062|11060.5|11063|11061.5|11062|11060.5|2897
1649343600000|2022-04-07 15:00:00|11062.5|11061|11061.5|11060|11063|11061.5|11061.5|11060|2505
1649343900000|2022-04-07 15:05:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|5186
1649344200000|2022-04-07 15:10:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|2855
1649344500000|2022-04-07 15:15:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|2106
1649344800000|2022-04-07 15:20:00|11065|11063.5|11065|11063.5|11065.5|11064|11064.5|11063|1988
1649345100000|2022-04-07 15:25:00|11065.5|11064|11066.5|11065|11067|11065.5|11065|11063.5|1758
1649345400000|2022-04-07 15:30:00|11067|11065.5|11067|11065.5|11067.5|11066|11066|11064.5|2200
1649345700000|2022-04-07 15:35:00|11067.5|11066|11066.5|11065|11067.5|11066|11066.5|11065|2211
1649346000000|2022-04-07 15:40:00|11067|11065.5|11068|11066.5|11068.5|11067|11066.5|11065|3310
1649346300000|2022-04-07 15:45:00|11067.5|11066|11066.5|11065|11068|11066.5|11066.5|11065|344
1649346600000|2022-04-07 15:50:00|11067|11064.5|11065.5|11064|11067|11065.5|11065.5|11064|4880
1649346900000|2022-04-07 15:55:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|6795
1649347200000|2022-04-07 16:00:00|11066|11064.5|11065.5|11064|11066|11064.5|11065|11063.5|14567
1649347500000|2022-04-07 16:05:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|195
1649347800000|2022-04-07 16:10:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|458
1649348100000|2022-04-07 16:15:00|11066|11064.5|11066|11064.5|11066|11064.5|11065.5|11064|704
1649348400000|2022-04-07 16:20:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|462
1649348700000|2022-04-07 16:25:00|11066|11064.5|11066|11064.5|11066|11064.5|11065|11063.5|5453
1649349000000|2022-04-07 16:30:00|11065.5|11064|11065.5|11064|11065.5|11064|11065.5|11064|83
1649349300000|2022-04-07 16:35:00|11066|11064.5|11066.5|11064.5|11066.5|11065|11065.5|11064|68
1649349600000|2022-04-07 16:40:00|11066|11065|11066.5|11065|11067|11065.5|11066|11064.5|69
1649349900000|2022-04-07 16:45:00|11066|11064.5|11067|11065.5|11067|11065.5|11066|11064.5|28
1649350200000|2022-04-07 16:50:00|11067.5|11065|11067.5|11066|11067.5|11066|11067.5|11065|269
1649350500000|2022-04-07 16:55:00|11067|11065.5|11067|11065.5|11067|11066|11067|11065.5|171
1649350800000|2022-04-07 17:00:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|8
1649351100000|2022-04-07 17:05:00|11067.5|11066|11067|11065.5|11067.5|11066|11067|11065.5|147
1649351400000|2022-04-07 17:10:00|11067.5|11066|11067.5|11066|11067.5|11066|11067|11065.5|80
1649351700000|2022-04-07 17:15:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|21
1649352000000|2022-04-07 17:20:00|11067|11065.5|11067|11065.5|11067|11065.5|11066.5|11065.5|4
1649352300000|2022-04-07 17:25:00|11066.5|11065|11066.5|11065|11067|11065.5|11066.5|11065|14
1649352600000|2022-04-07 17:30:00|11067|11065.5|11066.5|11065|11067|11065.5|11066.5|11065|4
1649352900000|2022-04-07 17:35:00|11067|11065.5|11067|11065.5|11067|11065.5|11066.5|11065|27
1649353200000|2022-04-07 17:40:00|11066.5|11065|11066.5|11065|11067|11065.5|11066|11064.5|116
1649353500000|2022-04-07 17:45:00|11066|11064.5|11066|11064.5|11066.5|11065|11066|11064.5|31
1649354400000|2022-04-07 18:00:00|11065.5|11064|11066|11064.5|11066|11064.5|11065.5|11064|34
1649354700000|2022-04-07 18:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066.5|11065|59
1649355000000|2022-04-07 18:10:00|11066|11064.5|11065.5|11064|11066|11064.5|11065.5|11064|169
1649355300000|2022-04-07 18:15:00|11065|11063.5|11065|11063.5|11065.5|11064|11065|11063.5|184
1649355600000|2022-04-07 18:20:00|11065.5|11064|11065|11063.5|11065.5|11064|11065|11063.5|35
1649355900000|2022-04-07 18:25:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|297
1649356200000|2022-04-07 18:30:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|229
1649356500000|2022-04-07 18:35:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|329
1649356800000|2022-04-07 18:40:00|11065|11063.5|11064.5|11063|11065|11063.5|11064.5|11063|114
1649357100000|2022-04-07 18:45:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|74
1649357400000|2022-04-07 18:50:00|11064|11062.5|11064.5|11063|11064.5|11063|11064|11062.5|120
1649357700000|2022-04-07 18:55:00|11064|11062.5|11065|11063.5|11065|11063.5|11064|11062.5|260
1649358000000|2022-04-07 19:00:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|37
1649358300000|2022-04-07 19:05:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|6
1649358600000|2022-04-07 19:10:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|45
1649358900000|2022-04-07 19:15:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|0
1649359200000|2022-04-07 19:20:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|31
1649359500000|2022-04-07 19:25:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|64
1649359800000|2022-04-07 19:30:00|||||||||33
1649360100000|2022-04-07 19:35:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|112
1649360400000|2022-04-07 19:40:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|287
1649360700000|2022-04-07 19:45:00|11065|11062.5|11064.5|11063|11065|11063.5|11064.5|11062.5|481
1649361000000|2022-04-07 19:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|101
1649361300000|2022-04-07 19:55:00|11065.5|11064|11065.5|11063.5|11065.5|11064|11065.5|11063.5|130
1649376900000|2022-04-08 00:15:00|11065|11064|11067|11065.5|11068.5|11067|11065|11064|115
1649377200000|2022-04-08 00:20:00|11067.5|11066|11068|11066.5|11068.5|11066.5|11067.5|11065.5|12
1649377500000|2022-04-08 00:25:00|11068.5|11067|11069.5|11067.5|11069.5|11068|11067.5|11066|7
1649377800000|2022-04-08 00:30:00|11069|11067|11068.5|11067|11069|11067.5|11068|11066.5|23
1649378100000|2022-04-08 00:35:00|11068|11066.5|11067|11065|11068.5|11067|11067|11065|7
1649378400000|2022-04-08 00:40:00|11066.5|11065.5|11066.5|11065|11067|11065.5|11066|11064.5|9
1649378700000|2022-04-08 00:45:00|11066|11064.5|11066|11064|11066.5|11065|11065.5|11063.5|105
1649379000000|2022-04-08 00:50:00|11066.5|11064.5|11066|11064.5|11066.5|11064.5|11065.5|11064|14
1649379300000|2022-04-08 00:55:00|11066.5|11065|11066|11064.5|11067|11065.5|11065.5|11064|69
1649379600000|2022-04-08 01:00:00|11065.5|11064|11066|11064.5|11066.5|11064.5|11065.5|11063.5|26
1649379900000|2022-04-08 01:05:00|11066.5|11065|11066.5|11065|11066.5|11065|11066|11064.5|11
1649380200000|2022-04-08 01:10:00|11066|11064.5|11067|11065.5|11067.5|11066|11066|11064.5|29
1649380500000|2022-04-08 01:15:00|11067.5||11067||11067.5||11067||28
1649380800000|2022-04-08 01:20:00|11066.5|11065|11067.5|11065.5|11067.5|11065.5|11066.5|11065|3
1649381100000|2022-04-08 01:25:00|11067|11065|11066.5|11065|11067|11065|11066.5|11064.5|3
1649381400000|2022-04-08 01:30:00|11067|11065.5|11067|11065|11067.5|11066|11067|11065|9
1649381700000|2022-04-08 01:35:00||11065.5||11065||11065.5||11065|8
1649382000000|2022-04-08 01:40:00|11066.5||11067||11067||11066.5||0
1649382300000|2022-04-08 01:45:00|11066.5|11064.5|11066.5|11065|11066.5|11065|11066.5|11064.5|2
1649382600000|2022-04-08 01:50:00|11066|11064.5|11066.5|11064.5|11066.5|11065|11066|11064.5|6
1649382900000|2022-04-08 01:55:00|11066|11065|11066|11064.5|11066|11065|11066|11064|3
1649383200000|2022-04-08 02:00:00|11066.5|11064|11067|11065|11067|11065|11066.5|11064|3
1649383500000|2022-04-08 02:05:00||11065.5||11065||11065.5||11065|0
1649383800000|2022-04-08 02:10:00||11065.5||11065||11065.5||11065|3
1649384100000|2022-04-08 02:15:00|11066.5||11066.5||11066.5||11066.5||0
1649384400000|2022-04-08 02:20:00|11066|11064.5|11066|11064|11066|11064.5|11066|11064|3
1649384700000|2022-04-08 02:25:00|11065.5|11064.5|11065.5|11063.5|11065.5|11064.5|11065.5|11063.5|0
1649385000000|2022-04-08 02:30:00|11065|11064|11065|11063.5|11065.5|11064|11065|11063.5|16
1649385300000|2022-04-08 02:35:00|11065.5|11064|11064.5|11062.5|11065.5|11064|11064.5|11062.5|43
1649385600000|2022-04-08 02:40:00|11064|11063|11064.5|11063|11064.5|11063|11064|11062|7
1649385900000|2022-04-08 02:45:00|11065|11062.5|11065|11063.5|11065|11063.5|11065|11062.5|3
1649386200000|2022-04-08 02:50:00||11063||11063||11063||11063|1
1649386500000|2022-04-08 02:55:00|11064.5|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|1
1649386800000|2022-04-08 03:00:00|||||||||2
1649387100000|2022-04-08 03:05:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|3
1649387400000|2022-04-08 03:10:00|11063.5|11062|11064|11062|11064|11062.5|11063.5|11062|9
1649387700000|2022-04-08 03:15:00|11064.5|11062.5|11065|11063|11065|11063|11064.5|11062|9
1649388000000|2022-04-08 03:20:00|11064.5|11062.5|11064|11062.5|11065|11063|11064|11062.5|2
1649388300000|2022-04-08 03:25:00|11064.5|11063|11065|11063|11065|11063|11064.5|11062.5|2
1649388900000|2022-04-08 03:35:00|11064.5||11064.5||11065||11064.5||0
1649389200000|2022-04-08 03:40:00|11064|11062.5|11064|11062.5|11064|11062.5|11064|11062.5|12
1649389500000|2022-04-08 03:45:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|0
1649389800000|2022-04-08 03:50:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|5
1649390100000|2022-04-08 03:55:00|11065.5||11065.5||11065.5||11065||11
1649390400000|2022-04-08 04:00:00|11065|11063|11064.5|11063|11065.5|11063|11064.5|11063|12
1649390700000|2022-04-08 04:05:00|11065|11063.5|11065|11063|11065|11063.5|11065|11063|6
1649391000000|2022-04-08 04:10:00|11064.5||11065||11065||11064.5||0
1649391300000|2022-04-08 04:15:00|11064.5||11064.5||11064.5||11064.5||0
1649391600000|2022-04-08 04:20:00|11065||11065||11065||11065||2
1649391900000|2022-04-08 04:25:00|11064.5|11063.5|11064.5|11062.5|11065|11063.5|11064|11062.5|5
1649392200000|2022-04-08 04:30:00|11064||11064||11064.5||11064||0
1649392500000|2022-04-08 04:35:00|11064.5||11064||11064.5||11064||4
1649392800000|2022-04-08 04:40:00|11064.5||11064||11064.5||11064||4
1649393100000|2022-04-08 04:45:00|11063.5|11062|11063.5|11062|11064|11062|11063.5|11062|12
1649393400000|2022-04-08 04:50:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|53
1649393700000|2022-04-08 04:55:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|17
1649394300000|2022-04-08 05:05:00|11064.5|11063|11064.5|11063|11064.5|11063|11064.5|11063|6
1649394600000|2022-04-08 05:10:00|11064|11062.5|11064|11062.5|11064.5|11062.5|11064|11062.5|2
1649394900000|2022-04-08 05:15:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|4
1649395200000|2022-04-08 05:20:00|11064.5||11064||11064.5||11064||0
1649395500000|2022-04-08 05:25:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|2
1649395800000|2022-04-08 05:30:00|11064|11062.5|11064|11062.5|11064.5|11062.5|11064|11062.5|0
1649396100000|2022-04-08 05:35:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|0
1649396400000|2022-04-08 05:40:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|2
1649396700000|2022-04-08 05:45:00|11065||11064.5||11065||11064.5||230
1649397000000|2022-04-08 05:50:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|9
1649397300000|2022-04-08 05:55:00|11064.5|11063|11064|11062.5|11064.5|11063|11064|11062.5|75
1649397600000|2022-04-08 06:00:00|11065|11063.5|11066.5|11065|11067|11065|11065|11063|1560
1649397900000|2022-04-08 06:05:00|11067|11065.5|11065.5|11064|11067|11065.5|11065.5|11064|977
1649398200000|2022-04-08 06:10:00|11065|11063.5|11066|11064.5|11066|11064.5|11065|11063.5|867
1649398500000|2022-04-08 06:15:00|11065.5|11064|11065.5|11064|11066.5|11065|11065|11063.5|739
1649398800000|2022-04-08 06:20:00|11065|11063.5|11065.5|11064|11065.5|11064|11065|11063.5|567
1649399100000|2022-04-08 06:25:00|11065|11063.5|11066|11064.5|11066|11064.5|11065|11063.5|587
1649399400000|2022-04-08 06:30:00|11065.5|11064|11065.5|11064|11066|11064.5|11065|11063.5|171
1649399700000|2022-04-08 06:35:00|11066|11064.5|11066.5|11065|11066.5|11065|11065.5|11064.5|270
1649400000000|2022-04-08 06:40:00|11067|11065.5|11067|11065.5|11068|11066.5|11067|11065.5|898
1649400300000|2022-04-08 06:45:00|11067.5|11066|11067|11065.5|11067.5|11066|11066.5|11065|2683
1649400600000|2022-04-08 06:50:00|11067.5|11066|11066.5|11065|11067.5|11066|11066.5|11065|359
1649400900000|2022-04-08 06:55:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|738
1649401200000|2022-04-08 07:00:00|11066.5|11065|11067|11065.5|11067.5|11066|11065.5|11064|9114
1649401500000|2022-04-08 07:05:00|11066.5|11065|11068|11066.5|11068.5|11067|11066.5|11065|3061
1649401800000|2022-04-08 07:10:00|11067.5|11066|11068|11066.5|11068|11066.5|11067|11065.5|1580
1649402100000|2022-04-08 07:15:00|11067.5|11066|11067.5|11066|11068.5|11067|11067|11065.5|2393
1649402400000|2022-04-08 07:20:00|11067|11065.5|11068|11066.5|11068.5|11067|11067|11065.5|3429
1649402700000|2022-04-08 07:25:00|11067.5|11066|11069.5|11067.5|11069.5|11068|11067.5|11066|6645
1649403000000|2022-04-08 07:30:00|11069|11068|11067.5|11066|11069.5|11068|11067|11065.5|2957
1649403300000|2022-04-08 07:35:00|11068|11066.5|11067|11065.5|11068.5|11067|11066.5|11065|1924
1649403600000|2022-04-08 07:40:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|3032
1649403900000|2022-04-08 07:45:00|11066.5|11065|11065.5|11064|11066.5|11065|11065.5|11064|2819
1649404200000|2022-04-08 07:50:00|11066|11064.5|11066|11064|11066.5|11065|11065.5|11064|1567
1649404500000|2022-04-08 07:55:00|11065.5|11064.5|11064.5|11063|11065.5|11064.5|11064.5|11063|828
1649404800000|2022-04-08 08:00:00|11064|11062.5|11063|11061.5|11064.5|11063|11063|11061.5|1959
1649405100000|2022-04-08 08:05:00|11063.5|11062|11064.5|11063|11064.5|11063|11063|11061.5|4053
1649405400000|2022-04-08 08:10:00|11064|11062.5|11063.5|11062|11064.5|11063|11063.5|11062|1847
1649405700000|2022-04-08 08:15:00|11063|11061.5|11063|11061.5|11064|11062.5|11063|11061|3446
1649406000000|2022-04-08 08:20:00|11063.5|11062|11062|11060.5|11063.5|11062|11062|11060.5|5727
1649406300000|2022-04-08 08:25:00|11061.5|11060|11063|11061.5|11063|11061.5|11061.5|11060|924
1649406600000|2022-04-08 08:30:00|11063.5|11062|11064|11062.5|11064.5|11063|11063.5|11061.5|1647
1649406900000|2022-04-08 08:35:00|11064.5|11063|11063.5|11062|11064.5|11063|11063.5|11062|1697
1649407200000|2022-04-08 08:40:00|11063|11061.5|11063.5|11062|11063.5|11062|11063|11061.5|809
1649407500000|2022-04-08 08:45:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062|2106
1649407800000|2022-04-08 08:50:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11061.5|1780
1649408100000|2022-04-08 08:55:00|11064.5|11062|11062.5|11061|11064.5|11063|11062.5|11061|1752
1649408400000|2022-04-08 09:00:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1533
1649408700000|2022-04-08 09:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|974
1649409000000|2022-04-08 09:10:00|11062.5|11061|11062|11060.5|11062.5|11061|11062|11060.5|1255
1649409300000|2022-04-08 09:15:00|11062.5|11061|11062|11060.5|11062.5|11061|11061.5|11060|962
1649409600000|2022-04-08 09:20:00|11062.5|11061|11063|11061.5|11063|11061.5|11061.5|11060|1472
1649409900000|2022-04-08 09:25:00|||||||||251
1649410200000|2022-04-08 09:30:00|11063.5|11062|11063.5|11062|11063.5|11062|11063|11061.5|1207
1649410500000|2022-04-08 09:35:00|11063|11061.5|11062.5|11061|11063.5|11062|11062.5|11061|1771
1649410800000|2022-04-08 09:40:00|11063|11061.5|11063|11061.5|11063|11061.5|11062.5|11061|2366
1649411100000|2022-04-08 09:45:00|11062.5|11061|11062|11060.5|11062.5|11061|11062|11060.5|1239
1649411400000|2022-04-08 09:50:00|11061.5|11060|11062|11060.5|11062.5|11061|11061.5|11060|2322
1649411700000|2022-04-08 09:55:00|11062.5|11061|11061.5|11060|11063|11061|11061.5|11060|1754
1649412000000|2022-04-08 10:00:00|11062|11060.5|11062.5|11061|11062.5|11061|11061.5|11060|1341
1649412300000|2022-04-08 10:05:00|11062|11060.5|11062.5|11061|11062.5|11061|11061.5|11060|854
1649412600000|2022-04-08 10:10:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|502
1649412900000|2022-04-08 10:15:00|11061.5|11060|11060.5|11059|11062|11060.5|11060.5|11059|883
1649413200000|2022-04-08 10:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11060|11058.5|771
1649413500000|2022-04-08 10:25:00|11060|11058.5|11060|11058.5|11061|11059.5|11060|11058.5|2179
1649413800000|2022-04-08 10:30:00|11059.5|11058|11061|11059.5|11061|11059.5|11059.5|11058|2180
1649414100000|2022-04-08 10:35:00|11060.5|11059|11060|11058.5|11061|11059.5|11060|11058.5|3647
1649414400000|2022-04-08 10:40:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|3855
1649414700000|2022-04-08 10:45:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|1324
1649415000000|2022-04-08 10:50:00|11059|11057.5|11059|11057.5|11059.5|11058|11058.5|11057.5|593
1649415300000|2022-04-08 10:55:00|11058.5|11057|11058.5|11057|11058.5|11057|11058|11056.5|1610
1649415600000|2022-04-08 11:00:00|11058|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|1114
1649415900000|2022-04-08 11:05:00|11058|11056.5|11056.5|11054.5|11058|11056.5|11056.5|11054.5|1367
1649416200000|2022-04-08 11:10:00|11056|11055|11057.5|11056|11057.5|11056|11055.5|11054|2327
1649416500000|2022-04-08 11:15:00|11058|11056.5|11055.5|11054|11058.5|11057|11055.5|11054|5625
1649416800000|2022-04-08 11:20:00|11056|11054.5|11057.5|11056|11057.5|11056|11056|11054.5|1333
1649417100000|2022-04-08 11:25:00|11058|11056.5|11057|11055.5|11058|11056.5|11056.5|11055|812
1649417400000|2022-04-08 11:30:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|3544
1649417700000|2022-04-08 11:35:00|11057.5|11056|11057|11055.5|11058|11056.5|11057|11055.5|798
1649418000000|2022-04-08 11:40:00|11057.5|11056|11056|11054.5|11057.5|11056|11056|11054.5|1168
1649418300000|2022-04-08 11:45:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1939
1649418600000|2022-04-08 11:50:00|11056|11054.5|11056|11054.5|11056|11054.5|11055.5|11054|3180
1649418900000|2022-04-08 11:55:00|11055.5|11054|11056|11054.5|11056.5|11055|11055.5|11054|980
1649419200000|2022-04-08 12:00:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|654
1649419500000|2022-04-08 12:05:00|11057.5|11056|11057|11055.5|11057.5|11056|11056.5|11055|918
1649419800000|2022-04-08 12:10:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|429
1649420100000|2022-04-08 12:15:00|11055.5|11054|11054.5|11053|11056|11054.5|11054.5|11053|4399
1649420400000|2022-04-08 12:20:00|11055|11053.5|11056|11054.5|11056.5|11055|11055|11053.5|2930
1649420700000|2022-04-08 12:25:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|1173
1649421000000|2022-04-08 12:30:00|11057|11055.5|11055|11053.5|11057|11055.5|11055|11053.5|1842
1649421300000|2022-04-08 12:35:00|11055.5|11054|11055|11053.5|11056|11054.5|11055|11053.5|1700
1649421600000|2022-04-08 12:40:00|11054.5|11053|11054|11052.5|11055|11053.5|11054|11052.5|1949
1649421900000|2022-04-08 12:45:00|11053.5|11052|11054.5|11053|11055|11053.5|11053|11051.5|3777
1649422200000|2022-04-08 12:50:00|11055|11053.5|11054|11052.5|11055|11053.5|11054|11052.5|3216
1649422500000|2022-04-08 12:55:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|1239
1649422800000|2022-04-08 13:00:00|11054.5|11053|11053.5|11052|11054.5|11053|11053|11051.5|2740
1649423100000|2022-04-08 13:05:00|11053|11051.5|11052.5|11051|11053.5|11051.5|11052|11050.5|3308
1649423400000|2022-04-08 13:10:00|11053|11051.5|11051|11049.5|11053|11051.5|11050.5|11049|3196
1649423700000|2022-04-08 13:15:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|2871
1649424000000|2022-04-08 13:20:00|11052.5|11051|11051|11049.5|11052.5|11051|11051|11049.5|2651
1649424300000|2022-04-08 13:25:00|11050.5|11049|11052.5|11051|11053|11051.5|11050.5|11049|4612
1649424600000|2022-04-08 13:30:00|11053|11051.5|11052.5|11051|11053|11051.5|11052|11050.5|2888
1649424900000|2022-04-08 13:35:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|1950
1649425200000|2022-04-08 13:40:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|1735
1649425500000|2022-04-08 13:45:00|11054|11052.5|11053.5|11052|11054.5|11053|11053.5|11052|1990
1649425800000|2022-04-08 13:50:00|11054|11052.5|11055.5|11054|11055.5|11054|11053.5|11052|652
1649426100000|2022-04-08 13:55:00|11056|11054.5|11057|11055.5|11058|11056.5|11056|11054.5|5627
1649426400000|2022-04-08 14:00:00|11057.5|11056|11057.5|11056|11057.5|11056|11056|11054.5|1470
1649426700000|2022-04-08 14:05:00|11058|11056.5|11058.5|11057|11059|11057.5|11057.5|11056|2301
1649427000000|2022-04-08 14:10:00|11059|11057.5|11058.5|11057|11060|11058.5|11057.5|11056|3361
1649427300000|2022-04-08 14:15:00|11059|11057.5|11057.5|11056|11059|11057.5|11057|11055.5|12644
1649427600000|2022-04-08 14:20:00|11057|11055.5|11056.5|11055|11058|11056|11056.5|11055|993
1649427900000|2022-04-08 14:25:00|11056|11054.5|11056|11054.5|11056.5|11055|11056|11054.5|3711
1649428200000|2022-04-08 14:30:00|11056.5|11055|11055.5|11054|11056.5|11055|11055.5|11054|1970
1649428500000|2022-04-08 14:35:00|11055|11053.5|11054.5|11053|11055.5|11054|11054|11052.5|1319
1649428800000|2022-04-08 14:40:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|2047
1649429100000|2022-04-08 14:45:00|11055.5|11054|11055.5|11054|11055.5|11054.5|11054.5|11053|2342
1649429400000|2022-04-08 14:50:00|11055|11053.5|11055|11053.5|11056|11054.5|11054.5|11053|1271
1649429700000|2022-04-08 14:55:00|11055.5|11054|11056|11054.5|11058.5|11057|11054.5|11053|4505
1649430000000|2022-04-08 15:00:00|11055.5|11054|11056.5|11055|11057|11055.5|11055.5|11054|2212
1649430300000|2022-04-08 15:05:00|11056|11054.5|11055|11053.5|11056.5|11055|11054.5|11053|2707
1649430600000|2022-04-08 15:10:00|11055.5|11054|11054.5|11053|11055.5|11054|11054.5|11053|5748
1649430900000|2022-04-08 15:15:00|11054|11052.5|11054|11052.5|11054.5|11053|11054|11052.5|1180
1649431200000|2022-04-08 15:20:00|11053.5|11052|11053|11051|11054|11052|11052|11050.5|2020
1649431500000|2022-04-08 15:25:00|11052.5|11051.5|11052.5|11051|11053.5|11052|11052|11050.5|746
1649431800000|2022-04-08 15:30:00|11053|11051.5|11052.5|11051|11053|11051.5|11052|11050.5|1700
1649432100000|2022-04-08 15:35:00|11052|11050.5|11053.5|11052|11053.5|11052|11052|11050.5|856
1649432400000|2022-04-08 15:40:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|841
1649432700000|2022-04-08 15:45:00|11052.5|11051|11052.5|11051|11052.5|11051.5|11052.5|11051|948
1649433000000|2022-04-08 15:50:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|867
1649433300000|2022-04-08 15:55:00|11052|11050.5|11052|11050.5|11052.5|11050.5|11052|11050.5|120
1649433600000|2022-04-08 16:00:00|11052.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|890
1649433900000|2022-04-08 16:05:00|11052.5|11051|11053|11051.5|11053|11051.5|11052|11050.5|1148
1649434200000|2022-04-08 16:10:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|285
1649434500000|2022-04-08 16:15:00|||||||||93
1649434800000|2022-04-08 16:20:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|441
1649435100000|2022-04-08 16:25:00|||||||||275
1649435400000|2022-04-08 16:30:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|315
1649435700000|2022-04-08 16:35:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|491
1649436000000|2022-04-08 16:40:00|11052|11050.5|11052|11050.5|11052|11050.5|11052|11050.5|112
1649436300000|2022-04-08 16:45:00|||||||||167
1649436600000|2022-04-08 16:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|142
1649436900000|2022-04-08 16:55:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|106
1649437200000|2022-04-08 17:00:00|11051|11049.5|11051|11049.5|11051.5|11049.5|11051|11049.5|295
1649437500000|2022-04-08 17:05:00|||||||||58
1649437800000|2022-04-08 17:10:00|||||||||46
1649438100000|2022-04-08 17:15:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|115
1649438400000|2022-04-08 17:20:00|||||||||42
1649438700000|2022-04-08 17:25:00|||||||||68
1649439000000|2022-04-08 17:30:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|698
1649439300000|2022-04-08 17:35:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|76
1649439600000|2022-04-08 17:40:00|||||||||61
1649439900000|2022-04-08 17:45:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|70
1649440200000|2022-04-08 17:50:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|81
1649440500000|2022-04-08 17:55:00|11051|11049.5|11051|11049.5|11051|11050|11051|11049.5|45
1649440800000|2022-04-08 18:00:00|11051.5||11051||11051.5||11051||56
1649441100000|2022-04-08 18:05:00|||||||||73
1649441400000|2022-04-08 18:10:00|||||||||62
1649441700000|2022-04-08 18:15:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11049|73
1649442000000|2022-04-08 18:20:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|190
1649442300000|2022-04-08 18:25:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|98
1649442600000|2022-04-08 18:30:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|118
1649442900000|2022-04-08 18:35:00|||||||||61
1649443200000|2022-04-08 18:40:00||11047.5||11048||11048||11047.5|71
1649443500000|2022-04-08 18:45:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|107
1649443800000|2022-04-08 18:50:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|301
1649444100000|2022-04-08 18:55:00|11050|11048.5|11050|11048.5|11050|11048.5|11050|11048.5|219
1649444400000|2022-04-08 19:00:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|57
1649445000000|2022-04-08 19:10:00|||||||||13
1649445300000|2022-04-08 19:15:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|230
1649445600000|2022-04-08 19:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|43
1649445900000|2022-04-08 19:25:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|52
1649446200000|2022-04-08 19:30:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048.5|28
1649446500000|2022-04-08 19:35:00|||||||||3
1649446800000|2022-04-08 19:40:00|||||||||3
1649447100000|2022-04-08 19:45:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|37
1649447400000|2022-04-08 19:50:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|243
1649447700000|2022-04-08 19:55:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|287
1649636100000|2022-04-11 00:15:00|11049.5|11047.5|11046|11044|11049.5|11047.5|11044|11042|406
1649636400000|2022-04-11 00:20:00|11046.5|11044.5|11046|11044.5|11047.5|11045.5|11046|11044.5|12
1649636700000|2022-04-11 00:25:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|39
1649637000000|2022-04-11 00:30:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11045|18
1649637300000|2022-04-11 00:35:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|31
1649637600000|2022-04-11 00:40:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|18
1649637900000|2022-04-11 00:45:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|3
1649638200000|2022-04-11 00:50:00||11045||11045||11045||11045|14
1649638500000|2022-04-11 00:55:00|11046.5|11045.5|11047|11045|11047|11045.5|11046.5|11045|7
1649638800000|2022-04-11 01:00:00|11046.5|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|8
1649639100000|2022-04-11 01:05:00|11046.5|11045|11047|11045.5|11047|11045.5|11046.5|11045|11
1649639400000|2022-04-11 01:10:00|11046.5|11045|11046.5|11045|11047|11045|11046.5|11045|5
1649639700000|2022-04-11 01:15:00|11047|11044.5|11047|11045|11047|11045|11046.5|11044.5|14
1649640000000|2022-04-11 01:20:00|11046.5|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|60
1649640300000|2022-04-11 01:25:00|11046.5|11044|11045|11043.5|11046.5|11044|11045|11043.5|30
1649640600000|2022-04-11 01:30:00|11045.5|11043|11045|11043|11045.5|11043.5|11045|11043|10
1649640900000|2022-04-11 01:35:00|11044.5|11042.5|11044|11042|11044.5|11043|11044|11042|3
1649641200000|2022-04-11 01:40:00||11042.5||11042.5||11042.5||11042.5|0
1649641500000|2022-04-11 01:45:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11043|2
1649641800000|2022-04-11 01:50:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1
1649642100000|2022-04-11 01:55:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|36
1649642400000|2022-04-11 02:00:00|11042|11040.5|11039|11037.5|11042|11040.5|11038.5|11037|196
1649642700000|2022-04-11 02:05:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|130
1649643000000|2022-04-11 02:10:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11035.5|41
1649643300000|2022-04-11 02:15:00|11038|11036.5|11039|11037|11039|11037|11038|11036.5|5
1649643600000|2022-04-11 02:20:00|11039.5|11037.5|11038|11036.5|11039.5|11037.5|11038|11036.5|71
1649643900000|2022-04-11 02:25:00|11037.5|11036|11038|11036|11038|11036|11037.5|11036|19
1649644200000|2022-04-11 02:30:00|11037.5|11036.5|11037.5|11035.5|11038|11036.5|11037|11035.5|19
1649644500000|2022-04-11 02:35:00|11038|11036|11038.5|11036.5|11038.5|11036.5|11038|11035.5|15
1649644800000|2022-04-11 02:40:00|11038||11038.5||11038.5||11038||1
1649645100000|2022-04-11 02:45:00|11039|11037|11038|11036.5|11039|11037|11038|11036.5|10
1649645400000|2022-04-11 02:50:00|11038.5|11037|11039|11037|11039|11037|11038|11037|7
1649645700000|2022-04-11 02:55:00|11038.5|11037.5|11040|11038|11040|11038|11038.5|11037.5|42
1649646000000|2022-04-11 03:00:00|11039.5|11038.5|11040|11038.5|11040.5|11038.5|11039.5|11038|20
1649646300000|2022-04-11 03:05:00|11040.5|11038|11040|11038|11040.5|11038|11039.5|11038|30
1649646600000|2022-04-11 03:10:00|11040.5|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|16
1649646900000|2022-04-11 03:15:00|11040|11038.5|11040|11038|11040|11038.5|11039.5|11038|10
1649647200000|2022-04-11 03:20:00|11040.5|11038.5|11039|11037.5|11040.5|11038.5|11039|11037.5|12
1649647500000|2022-04-11 03:25:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|21
1649647800000|2022-04-11 03:30:00|11041.5|11040|11041.5|11040|11042|11040|11041.5|11040|2
1649648100000|2022-04-11 03:35:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|7
1649648400000|2022-04-11 03:40:00|11041|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|8
1649649000000|2022-04-11 03:50:00|11041|11038.5|11039.5|11038|11041|11038.5|11039.5|11038|8
1649649300000|2022-04-11 03:55:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|10
1649649600000|2022-04-11 04:00:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|2
1649649900000|2022-04-11 04:05:00|11040|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|4
1649650200000|2022-04-11 04:10:00|11041|11038.5|11040.5|11039|11041|11039.5|11040.5|11038.5|70
1649650500000|2022-04-11 04:15:00|11040|11038.5|11040.5|11038.5|11040.5|11038.5|11040|11038.5|10
1649650800000|2022-04-11 04:20:00||11039||11039||11039||11039|0
1649651100000|2022-04-11 04:25:00|11041|11039.5|11041|11039|11041|11039.5|11040.5|11039|2
1649651400000|2022-04-11 04:30:00|11040.5|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|49
1649651700000|2022-04-11 04:35:00|11041||11040.5||11041||11040.5||0
1649652000000|2022-04-11 04:40:00|11041|11038.5|11040.5|11039|11041|11039|11040|11038.5|22
1649652300000|2022-04-11 04:45:00|11040|11038.5|11040.5|11038.5|11040.5|11039|11040|11038.5|30
1649652600000|2022-04-11 04:50:00|11040|11039|11040|11038|11040|11039|11040|11038|105
1649652900000|2022-04-11 04:55:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.5|11038|2
1649653200000|2022-04-11 05:00:00|11040|11039|11040.5|11039|11040.5|11039|11040|11038.5|3
1649653500000|2022-04-11 05:05:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|30
1649653800000|2022-04-11 05:10:00|11042|11039.5|11042|11040|11042|11040.5|11041.5|11039.5|90
1649654100000|2022-04-11 05:15:00||11040.5||11040||11040.5||11040|0
1649654400000|2022-04-11 05:20:00|11041.5|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|0
1649654700000|2022-04-11 05:25:00|11041|11039.5|11042|11040|11042|11040|11041|11039.5|5
1649655000000|2022-04-11 05:30:00|11041.5|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|30
1649655300000|2022-04-11 05:35:00|11041|11039.5|11041.5|11040|11042|11040|11041|11039.5|73
1649655600000|2022-04-11 05:40:00||11039.5||11039.5||11040||11039.5|1
1649655900000|2022-04-11 05:45:00|11041|11040|11040.5|11039|11041.5|11040|11040|11038.5|239
1649656200000|2022-04-11 05:50:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|276
1649656500000|2022-04-11 05:55:00|11042|11040.5|11041|11039.5|11042|11040.5|11040.5|11039|762
1649656800000|2022-04-11 06:00:00|11041.5|11040|11043.5|11042|11044.5|11042.5|11041|11039.5|3580
1649657100000|2022-04-11 06:05:00|11044|11042.5|11044|11042|11044.5|11043|11042|11040.5|1885
1649657400000|2022-04-11 06:10:00|11044.5|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|928
1649657700000|2022-04-11 06:15:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|663
1649658000000|2022-04-11 06:20:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|431
1649658300000|2022-04-11 06:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11042|11040.5|1285
1649658600000|2022-04-11 06:30:00|11043|11041.5|11045|11043.5|11045.5|11044|11043|11041.5|2832
1649658900000|2022-04-11 06:35:00|11044.5|11043|11044.5|11043|11045.5|11044|11043|11041.5|2328
1649659200000|2022-04-11 06:40:00|11044|11042.5|11043.5|11042|11044.5|11042.5|11042.5|11041|1223
1649659500000|2022-04-11 06:45:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|1950
1649659800000|2022-04-11 06:50:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2776
1649660100000|2022-04-11 06:55:00|11040.5|11039|11041|11039.5|11042|11040.5|11040.5|11039|2689
1649660400000|2022-04-11 07:00:00|11040.5|11039|11039|11037.5|11041|11039.5|11037.5|11036|5249
1649660700000|2022-04-11 07:05:00|11038.5|11037|11034.5|11033|11038.5|11037|11034.5|11033|7166
1649661000000|2022-04-11 07:10:00|11034|11032.5|11035.5|11034|11036|11034.5|11033.5|11032|20846
1649661300000|2022-04-11 07:15:00|11036|11034.5|11036.5|11035|11038|11036.5|11035.5|11034|4812
1649661600000|2022-04-11 07:20:00|11037|11035.5|11036.5|11035|11038|11036.5|11036.5|11035|3243
1649661900000|2022-04-11 07:25:00|11036|11034.5|11037|11035.5|11037.5|11036|11036|11034.5|6606
1649662200000|2022-04-11 07:30:00|11037.5|11035|11037.5|11036|11038.5|11037|11037.5|11035|2195
1649662500000|2022-04-11 07:35:00|11038|11036.5|11038|11036.5|11039|11037.5|11037.5|11036|2432
1649662800000|2022-04-11 07:40:00|11037.5|11036|11036.5|11035|11038|11036.5|11036.5|11035|2571
1649663100000|2022-04-11 07:45:00|11036|11034.5|11038.5|11037|11038.5|11037|11036|11034.5|2620
1649663400000|2022-04-11 07:50:00|11039|11037.5|11039.5|11038|11039.5|11038|11038|11036.5|19984
1649663700000|2022-04-11 07:55:00|11039|11037.5|11037.5|11036|11040|11038.5|11037.5|11036|1584
1649664000000|2022-04-11 08:00:00|11037|11035.5|11037|11035.5|11038|11036|11037|11035.5|1260
1649664300000|2022-04-11 08:05:00|11036.5|11035|11037.5|11036|11037.5|11036|11036|11034.5|1369
1649664600000|2022-04-11 08:10:00|11038|11036.5|11036.5|11035|11039|11037.5|11036.5|11035|1958
1649664900000|2022-04-11 08:15:00|11037|11035.5|11038|11036.5|11038|11036.5|11036.5|11035|1904
1649665200000|2022-04-11 08:20:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|1458
1649665500000|2022-04-11 08:25:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11037|2052
1649665800000|2022-04-11 08:30:00|11039|11037.5|11039|11037.5|11039.5|11038|11038|11036.5|934
1649666100000|2022-04-11 08:35:00|11038.5|11037|11037.5|11036|11039|11037.5|11037.5|11036|439
1649666400000|2022-04-11 08:40:00|11037|11035.5|11037.5|11036|11038|11036.5|11036.5|11035|1553
1649666700000|2022-04-11 08:45:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|927
1649667000000|2022-04-11 08:50:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|1217
1649667300000|2022-04-11 08:55:00|11039.5|11038|11040|11038.5|11040.5|11039|11039|11037.5|1376
1649667600000|2022-04-11 09:00:00|11039.5|11038|11040|11038.5|11040.5|11039|11039.5|11038|882
1649667900000|2022-04-11 09:05:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11038.5|3406
1649668200000|2022-04-11 09:10:00|11041.5|11040|11042|11040.5|11042.5|11041|11041|11039.5|7311
1649668500000|2022-04-11 09:15:00|11042.5|11040|11041|11039.5|11042.5|11040.5|11040.5|11039|2262
1649668800000|2022-04-11 09:20:00|11041.5|11040|11041|11039.5|11042.5|11041|11041|11039.5|2029
1649669100000|2022-04-11 09:25:00|11041.5|11040|11040.5|11039|11041.5|11040|11040.5|11039|1982
1649669400000|2022-04-11 09:30:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|3767
1649669700000|2022-04-11 09:35:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|586
1649670000000|2022-04-11 09:40:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|957
1649670300000|2022-04-11 09:45:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|2070
1649670600000|2022-04-11 09:50:00|11039|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|3598
1649670900000|2022-04-11 09:55:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|1605
1649671200000|2022-04-11 10:00:00|11037.5|11036|11039.5|11038|11039.5|11038|11037.5|11036|2827
1649671500000|2022-04-11 10:05:00|11039|11037.5|11037.5|11036|11039|11037.5|11037.5|11036|543
1649671800000|2022-04-11 10:10:00|11038|11036.5|11038|11036.5|11038.5|11037|11037|11035.5|1694
1649672100000|2022-04-11 10:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|634
1649672400000|2022-04-11 10:20:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|575
1649672700000|2022-04-11 10:25:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|252
1649673000000|2022-04-11 10:30:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11037|295
1649673300000|2022-04-11 10:35:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|94
1649673600000|2022-04-11 10:40:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|893
1649673900000|2022-04-11 10:45:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1573
1649674200000|2022-04-11 10:50:00|11038|11036.5|11038|11036.5|11038.5|11036.5|11037.5|11036|627
1649674500000|2022-04-11 10:55:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|385
1649674800000|2022-04-11 11:00:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|1024
1649675100000|2022-04-11 11:05:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11036.5|1299
1649675400000|2022-04-11 11:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|1263
1649675700000|2022-04-11 11:15:00|11039.5|11037|11039|11037.5|11039.5|11037.5|11038.5|11037|225
1649676000000|2022-04-11 11:20:00|11038.5|11037|11037.5|11036|11038.5|11037.5|11037.5|11036|1163
1649676300000|2022-04-11 11:25:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|645
1649676600000|2022-04-11 11:30:00|11039|11037.5|11037|11035.5|11039|11037.5|11037|11035.5|2124
1649676900000|2022-04-11 11:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|908
1649677200000|2022-04-11 11:40:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|2788
1649677500000|2022-04-11 11:45:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|645
1649677800000|2022-04-11 11:50:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|328
1649678100000|2022-04-11 11:55:00|11036.5|11035|11037|11035.5|11037.5|11036|11036.5|11035|831
1649678400000|2022-04-11 12:00:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|1104
1649678700000|2022-04-11 12:05:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|977
1649679000000|2022-04-11 12:10:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|965
1649679300000|2022-04-11 12:15:00|11036.5|11035|11035.5|11034|11037|11035.5|11035.5|11034|2588
1649679600000|2022-04-11 12:20:00|11036|11034.5|11035.5|11034|11036.5|11035|11035|11033.5|1655
1649679900000|2022-04-11 12:25:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11033.5|724
1649680200000|2022-04-11 12:30:00|11035|11033.5|11036.5|11035|11036.5|11035|11035|11033.5|1152
1649680500000|2022-04-11 12:35:00|11037|11035.5|11036|11034.5|11037.5|11036|11036|11034.5|3171
1649680800000|2022-04-11 12:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1772
1649681100000|2022-04-11 12:45:00|11037|11035.5|11037|11035.5|11037.5|11036|11036.5|11035|1262
1649681400000|2022-04-11 12:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|455
1649681700000|2022-04-11 12:55:00|11038|11036.5|11036|11034.5|11038|11036.5|11036|11034.5|1666
1649682000000|2022-04-11 13:00:00|11035.5|11034|11035.5|11034|11036.5|11035|11035|11033.5|992
1649682300000|2022-04-11 13:05:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|390
1649682600000|2022-04-11 13:10:00|11035.5|11034|11035.5|11034|11035.5|11034|11034|11032.5|4659
1649682900000|2022-04-11 13:15:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|2750
1649683200000|2022-04-11 13:20:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|650
1649683500000|2022-04-11 13:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|895
1649683800000|2022-04-11 13:30:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|1454
1649684100000|2022-04-11 13:35:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|2405
1649684400000|2022-04-11 13:40:00|11035.5|11034|11036.5|11035|11037|11035.5|11035|11033.5|4404
1649684700000|2022-04-11 13:45:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|9493
1649685000000|2022-04-11 13:50:00|11036|11034.5|11035.5|11034|11036.5|11035|11035.5|11034|1273
1649685300000|2022-04-11 13:55:00|11035|11033.5|11034.5|11033|11036|11034.5|11034.5|11033|1214
1649685600000|2022-04-11 14:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11034.5|11033|2131
1649685900000|2022-04-11 14:05:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|2248
1649686200000|2022-04-11 14:10:00|11035|11033.5|11035.5|11034|11036|11034.5|11035|11033.5|526
1649686500000|2022-04-11 14:15:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|773
1649686800000|2022-04-11 14:20:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|821
1649687100000|2022-04-11 14:25:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|1516
1649687400000|2022-04-11 14:30:00|11037.5|11036|11036|11034.5|11037.5|11036|11036|11034.5|769
1649687700000|2022-04-11 14:35:00|11036.5|11035|11035.5|11034|11036.5|11035|11035|11033.5|600
1649688000000|2022-04-11 14:40:00|11035|11033.5|11036.5|11035|11036.5|11035|11035|11033.5|1606
1649688300000|2022-04-11 14:45:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|1630
1649688600000|2022-04-11 14:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|810
1649688900000|2022-04-11 14:55:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|1063
1649689200000|2022-04-11 15:00:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|739
1649689500000|2022-04-11 15:05:00|11036|11034.5|11035.5|11034|11036.5|11035|11035.5|11034|566
1649689800000|2022-04-11 15:10:00|11036|11034.5|11035.5|11034|11036.5|11035|11034.5|11033|2423
1649690100000|2022-04-11 15:15:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|1512
1649690400000|2022-04-11 15:20:00|11034.5|11033|11036|11034.5|11036.5|11035|11034.5|11033|5763
1649690700000|2022-04-11 15:25:00|11035.5|11034|11036.5|11035|11036.5|11035|11035.5|11034|1658
1649691000000|2022-04-11 15:30:00|11037|11035.5|11036.5|11035|11037|11035.5|11036|11034.5|1522
1649691300000|2022-04-11 15:35:00|11037|11035.5|11037|11035.5|11038|11036|11036.5|11035|487
1649691600000|2022-04-11 15:40:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|579
1649691900000|2022-04-11 15:45:00|11037.5|11036|11036|11034.5|11037.5|11036|11036|11034.5|1894
1649692200000|2022-04-11 15:50:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|3539
1649692500000|2022-04-11 15:55:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|998
1649692800000|2022-04-11 16:00:00|11035.5|11034|11036|11034|11036|11034.5|11035.5|11034|1019
1649693100000|2022-04-11 16:05:00|11036.5|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|121
1649693400000|2022-04-11 16:10:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|68
1649693700000|2022-04-11 16:15:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|415
1649694000000|2022-04-11 16:20:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|272
1649694300000|2022-04-11 16:25:00|11035.5|11034|11036.5|11035|11036.5|11035|11035.5|11034|116
1649694600000|2022-04-11 16:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|242
1649694900000|2022-04-11 16:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11036|42
1649695200000|2022-04-11 16:40:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|189
1649695500000|2022-04-11 16:45:00|||||||||31
1649695800000|2022-04-11 16:50:00|||||||||32
1649696100000|2022-04-11 16:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|48
1649696400000|2022-04-11 17:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|45
1649696700000|2022-04-11 17:05:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|32
1649697000000|2022-04-11 17:10:00|11036.5|11035|11036|11034.5|11037|11035|11036|11034.5|127
1649697300000|2022-04-11 17:15:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|9
1649697600000|2022-04-11 17:20:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035.5|37
1649697900000|2022-04-11 17:25:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|65
1649698200000|2022-04-11 17:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|3
1649698500000|2022-04-11 17:35:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|80
1649698800000|2022-04-11 17:40:00|||||||||1
1649699100000|2022-04-11 17:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|165
1649699400000|2022-04-11 17:50:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|115
1649700000000|2022-04-11 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|103
1649700300000|2022-04-11 18:05:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|153
1649700600000|2022-04-11 18:10:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|445
1649700900000|2022-04-11 18:15:00|||||||||10
1649701200000|2022-04-11 18:20:00|||||||||28
1649701500000|2022-04-11 18:25:00|||||||||1
1649701800000|2022-04-11 18:30:00|||||||||12
1649702100000|2022-04-11 18:35:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|120
1649702700000|2022-04-11 18:45:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|7
1649703000000|2022-04-11 18:50:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|192
1649703300000|2022-04-11 18:55:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|36
1649703600000|2022-04-11 19:00:00|||||||||1
1649703900000|2022-04-11 19:05:00|11036.5|11034|11035.5|11034|11036.5|11034|11035.5|11034|160
1649704500000|2022-04-11 19:15:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|6
1649704800000|2022-04-11 19:20:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|14
1649705100000|2022-04-11 19:25:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|27
1649705400000|2022-04-11 19:30:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|70
1649705700000|2022-04-11 19:35:00|||||||||10
1649706000000|2022-04-11 19:40:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|77
1649706300000|2022-04-11 19:45:00|11036|11035|11036.5|11035|11036.5|11035|11036|11034.5|313
1649706600000|2022-04-11 19:50:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|1071
1649706900000|2022-04-11 19:55:00|||||||||172
1649722500000|2022-04-12 00:15:00|11038.5|11036.5|11036.5|11035|11038.5|11037|11036.5|11035|258
1649722800000|2022-04-12 00:20:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|55
1649723100000|2022-04-12 00:25:00|11036.5|11035|11036|11034|11036.5|11035|11036|11034|64
1649723400000|2022-04-12 00:30:00|11035.5|11034.5|11035|11033|11036|11034.5|11034.5|11032.5|27
1649723700000|2022-04-12 00:35:00|11034.5|11033.5|11035|11033|11035|11033.5|11034.5|11033|16
1649724000000|2022-04-12 00:40:00|11034.5|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|25
1649724300000|2022-04-12 00:45:00|11035.5|11034|11035|11033.5|11035.5|11034|11035|11033.5|35
1649724600000|2022-04-12 00:50:00|11035.5|11034|11035|11033.5|11035.5|11034|11034.5|11033|65
1649724900000|2022-04-12 00:55:00|11035.5|11034|11035.5|11034|11036|11034|11035.5|11034|95
1649725200000|2022-04-12 01:00:00|11035|11033.5|11035.5|11033.5|11035.5|11034|11035|11033.5|15
1649725500000|2022-04-12 01:05:00||11034||11034||11034||11033.5|0
1649725800000|2022-04-12 01:10:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|0
1649726100000|2022-04-12 01:15:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|19
1649726400000|2022-04-12 01:20:00|||||||||1
1649726700000|2022-04-12 01:25:00|11036|11034.5|11035.5|11033.5|11036|11034.5|11035.5|11033.5|48
1649727000000|2022-04-12 01:30:00|11035|11034|11035.5|11033.5|11035.5|11034|11035|11033.5|0
1649727300000|2022-04-12 01:35:00|11035|11034|11035.5|11034|11035.5|11034|11035|11033.5|16
1649727600000|2022-04-12 01:40:00||11033.5||11034||11034||11033.5|0
1649727900000|2022-04-12 01:45:00|11035|11033.5|11035|11033.5|11035|11034|11035|11033.5|9
1649728200000|2022-04-12 01:50:00|11035.5|11034|11035.5|11034|11035.5|11034|11035|11033.5|1
1649728500000|2022-04-12 01:55:00|11035|11033.5|11035|11033.5|11035|11034|11035|11033.5|13
1649728800000|2022-04-12 02:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|88
1649729100000|2022-04-12 02:05:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|1
1649729400000|2022-04-12 02:10:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|11
1649729700000|2022-04-12 02:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|16
1649730000000|2022-04-12 02:20:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|14
1649730300000|2022-04-12 02:25:00||11033.5||11033.5||11034||11033.5|0
1649730600000|2022-04-12 02:30:00|11035|11034|11035|11033.5|11035.5|11034|11035|11033.5|7
1649730900000|2022-04-12 02:35:00|11034.5|11033|11035|11033|11035|11033.5|11034.5|11033|136
1649731200000|2022-04-12 02:40:00||11033.5||11033.5||11033.5||11033|0
1649732100000|2022-04-12 02:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|6
1649732400000|2022-04-12 03:00:00||11033.5||11034||11034||11033.5|2
1649732700000|2022-04-12 03:05:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|22
1649733300000|2022-04-12 03:15:00|||||||||1
1649733900000|2022-04-12 03:25:00|11035.5|11034|11035.5|11033.5|11035.5|11034|11035.5|11033.5|19
1649734200000|2022-04-12 03:30:00|11035||11035||11035||11035||0
1649735700000|2022-04-12 03:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|20
1649736600000|2022-04-12 04:10:00|||||||||1
1649737800000|2022-04-12 04:30:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|95
1649738100000|2022-04-12 04:35:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|29
1649738400000|2022-04-12 04:40:00|11036|11034.5|11036|11034.5|11036|11035|11036|11034.5|0
1649738700000|2022-04-12 04:45:00|11036.5|11035|11036|11034|11036.5|11035|11036|11034|0
1649739000000|2022-04-12 04:50:00|11035.5|11034.5|11036|11034.5|11036|11034.5|11035.5|11034.5|0
1649739300000|2022-04-12 04:55:00|11036.5||11036||11036.5||11036||0
1649739600000|2022-04-12 05:00:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|88
1649740200000|2022-04-12 05:10:00||11033.5||11034||11034||11033.5|47
1649740500000|2022-04-12 05:15:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|146
1649740800000|2022-04-12 05:20:00|||||||||5
1649741100000|2022-04-12 05:25:00|11035|11033.5|11035|11033.5|11035.5|11033.5|11035|11033.5|23
1649741400000|2022-04-12 05:30:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|23
1649741700000|2022-04-12 05:35:00||11033.5||11034||11034||11033.5|4
1649742000000|2022-04-12 05:40:00|11036|11033.5|11035.5|11034|11036|11034.5|11035.5|11033.5|78
1649742300000|2022-04-12 05:45:00|11036||11035.5||11036||11035.5||2
1649742600000|2022-04-12 05:50:00|11036||11035.5||11036||11035.5||3
1649742900000|2022-04-12 05:55:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|142
1649743200000|2022-04-12 06:00:00|11037|11034.5|11035.5|11034|11039|11037|11035.5|11034|1170
1649743500000|2022-04-12 06:05:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|588
1649743800000|2022-04-12 06:10:00|11038|11036.5|11037|11035.5|11038|11036.5|11036.5|11035|348
1649744100000|2022-04-12 06:15:00|11036.5|11035|11037|11035|11038|11036.5|11036.5|11035|244
1649744400000|2022-04-12 06:20:00|11036.5|11035.5|11036|11034.5|11037|11035.5|11035.5|11034|302
1649744700000|2022-04-12 06:25:00|11035.5|11034|11035|11033.5|11036|11034.5|11035|11033.5|251
1649745000000|2022-04-12 06:30:00|11035.5|11034|11036|11034.5|11036.5|11035|11035.5|11034|853
1649745300000|2022-04-12 06:35:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034|340
1649745600000|2022-04-12 06:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|378
1649745900000|2022-04-12 06:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11035.5|11034|421
1649746200000|2022-04-12 06:50:00|11035.5|11034|11034.5|11033|11036|11034.5|11034.5|11033|660
1649746500000|2022-04-12 06:55:00|11035|11033.5|11035|11033.5|11035.5|11034|11034.5|11033|599
1649746800000|2022-04-12 07:00:00|11034.5|11033|11034.5|11033|11036|11034.5|11034.5|11033|2082
1649747100000|2022-04-12 07:05:00|11035|11033.5|11033|11031.5|11035|11033.5|11032|11030.5|1687
1649747400000|2022-04-12 07:10:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|1655
1649747700000|2022-04-12 07:15:00|11035.5|11033|11034|11032|11035.5|11034|11033.5|11032|14471
1649748000000|2022-04-12 07:20:00|11033.5|11032.5|11034|11032.5|11034.5|11033|11033.5|11032|1711
1649748300000|2022-04-12 07:25:00|11033.5|11032|11034|11032.5|11035.5|11034|11033|11031.5|3704
1649748600000|2022-04-12 07:30:00|11033.5|11032|11033|11031.5|11034|11032.5|11032.5|11031|2795
1649748900000|2022-04-12 07:35:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|2102
1649749200000|2022-04-12 07:40:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|834
1649749500000|2022-04-12 07:45:00|11034.5|11033|11034|11032.5|11035|11033.5|11033.5|11032|2013
1649749800000|2022-04-12 07:50:00|11034.5|11033|11033|11031.5|11034.5|11033|11033|11031.5|4993
1649750100000|2022-04-12 07:55:00|11033.5|11032|11032.5|11031|11033.5|11032|11031.5|11029.5|5752
1649750400000|2022-04-12 08:00:00|11032|11030.5|11033.5|11032|11034|11032.5|11032|11030.5|5699
1649750700000|2022-04-12 08:05:00|11033|11031.5|11034|11032.5|11034.5|11033|11033|11031.5|4021
1649751000000|2022-04-12 08:10:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11032|1663
1649751300000|2022-04-12 08:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|3691
1649751600000|2022-04-12 08:20:00|11032|11030.5|11032|11030.5|11032|11031|11031|11029.5|948
1649751900000|2022-04-12 08:25:00|11032.5|11031|11032.5|11031|11033.5|11032|11032|11030.5|1929
1649752200000|2022-04-12 08:30:00|11033|11031.5|11033.5|11032|11033.5|11032|11032.5|11031.5|1187
1649752500000|2022-04-12 08:35:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|934
1649752800000|2022-04-12 08:40:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|693
1649753100000|2022-04-12 08:45:00|11034|11032.5|11035|11033.5|11035|11033.5|11033.5|11032|3531
1649753400000|2022-04-12 08:50:00|11034.5|11033|11033.5|11032|11034.5|11033|11033.5|11032|934
1649753700000|2022-04-12 08:55:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|1028
1649754000000|2022-04-12 09:00:00|11033|11031.5|11031.5|11030|11033|11031.5|11030|11028.5|4145
1649754300000|2022-04-12 09:05:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|1096
1649754600000|2022-04-12 09:10:00|11032.5|11031|11033|11031.5|11033.5|11032|11032|11030.5|2671
1649754900000|2022-04-12 09:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032|11030.5|2202
1649755200000|2022-04-12 09:20:00|11032|11030.5|11033|11031.5|11033|11031.5|11032|11030.5|4121
1649755500000|2022-04-12 09:25:00|11032.5|11031|11030.5|11029|11032.5|11031|11030.5|11029|9555
1649755800000|2022-04-12 09:30:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|5332
1649756100000|2022-04-12 09:35:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|4735
1649756400000|2022-04-12 09:40:00|11033|11031.5|11034|11032.5|11034.5|11033|11033|11031.5|3123
1649756700000|2022-04-12 09:45:00|11033.5|11032|11034|11032.5|11034|11032.5|11033.5|11032|2525
1649757000000|2022-04-12 09:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1347
1649757300000|2022-04-12 09:55:00|11035|11033.5|11035.5|11033.5|11035.5|11034|11035|11033.5|5354
1649757600000|2022-04-12 10:00:00|11035|11034|11035.5|11034|11036|11034.5|11035|11033.5|2969
1649757900000|2022-04-12 10:05:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|2559
1649758200000|2022-04-12 10:10:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|1502
1649758500000|2022-04-12 10:15:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|2163
1649758800000|2022-04-12 10:20:00|11036.5|11035|11036|11034.5|11036.5|11035|11035.5|11034|1503
1649759100000|2022-04-12 10:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|1128
1649759400000|2022-04-12 10:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|2404
1649759700000|2022-04-12 10:35:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|2859
1649760000000|2022-04-12 10:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|524
1649760300000|2022-04-12 10:45:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|1294
1649760600000|2022-04-12 10:50:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1030
1649760900000|2022-04-12 10:55:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|2402
1649761200000|2022-04-12 11:00:00|11038|11035.5|11038|11036.5|11039|11037.5|11037|11035.5|1164
1649761500000|2022-04-12 11:05:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|859
1649761800000|2022-04-12 11:10:00|11038|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|7013
1649762100000|2022-04-12 11:15:00|11038.5|11037|11038.5|11036.5|11038.5|11037|11038|11036.5|2278
1649762400000|2022-04-12 11:20:00|11038|11037|11037.5|11036|11038.5|11037|11037.5|11036|1619
1649762700000|2022-04-12 11:25:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|8966
1649763000000|2022-04-12 11:30:00|11038|11036.5|11039|11037.5|11039|11037.5|11037|11035.5|6731
1649763300000|2022-04-12 11:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1216
1649763600000|2022-04-12 11:40:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|978
1649763900000|2022-04-12 11:45:00|11039.5|11037|11040.5|11039|11040.5|11039|11038.5|11037|2320
1649764200000|2022-04-12 11:50:00|11041|11039.5|11041.5|11040|11041.5|11040|11040|11038.5|2114
1649764500000|2022-04-12 11:55:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040|2834
1649764800000|2022-04-12 12:00:00|11042.5|11041|11042|11040.5|11043|11041.5|11042|11040.5|481
1649765100000|2022-04-12 12:05:00|11042.5|11041|11044|11042.5|11044|11042.5|11042|11040.5|472
1649765400000|2022-04-12 12:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11043|11041.5|2924
1649765700000|2022-04-12 12:15:00|11043.5|11042|11042.5|11041|11044|11042.5|11042|11040.5|2867
1649766000000|2022-04-12 12:20:00|11042|11040.5|11042|11040.5|11042.5|11041|11041|11039.5|1753
1649766300000|2022-04-12 12:25:00|11041.5|11040|11041|11039|11042|11040.5|11040|11038.5|1347
1649766600000|2022-04-12 12:30:00|11042.5|11038.5|11048|11046.5|11049.5|11048|11042.5|11038.5|9027
1649766900000|2022-04-12 12:35:00|11047.5|11046|11046.5|11045|11048.5|11047|11046|11044|4904
1649767200000|2022-04-12 12:40:00|11046|11044.5|11046.5|11045|11047.5|11046|11045.5|11044|3997
1649767500000|2022-04-12 12:45:00|11046|11044.5|11046.5|11045|11047.5|11046|11045.5|11044|3050
1649767800000|2022-04-12 12:50:00|11047|11045.5|11050|11048.5|11050.5|11049|11047|11045.5|2843
1649768100000|2022-04-12 12:55:00|11049.5|11048|11048.5|11047|11050.5|11049|11048|11046.5|6187
1649768400000|2022-04-12 13:00:00|11048|11046.5|11047.5|11045.5|11049.5|11048|11047|11045.5|5030
1649768700000|2022-04-12 13:05:00|11047|11046|11047|11045.5|11048|11046|11046|11044.5|11253
1649769000000|2022-04-12 13:10:00|11047.5|11046|11047|11045|11048|11046.5|11046|11044.5|2692
1649769300000|2022-04-12 13:15:00|11046.5|11045.5|11046|11044.5|11047|11045.5|11045.5|11044|6638
1649769600000|2022-04-12 13:20:00|11046.5|11045|11047|11045.5|11047|11045.5|11045.5|11044|1262
1649769900000|2022-04-12 13:25:00|11046.5|11045|11046.5|11045|11047|11045.5|11045.5|11044|1769
1649770200000|2022-04-12 13:30:00|11047|11044.5|11046.5|11045|11047.5|11046|11046|11044.5|1740
1649770500000|2022-04-12 13:35:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|2847
1649770800000|2022-04-12 13:40:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|2233
1649771100000|2022-04-12 13:45:00|11045.5|11044|11047.5|11046|11048|11046|11045.5|11044|2213
1649771400000|2022-04-12 13:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|4554
1649771700000|2022-04-12 13:55:00|11047.5|11046|11047|11045.5|11048|11046.5|11046.5|11045|1120
1649772000000|2022-04-12 14:00:00|11046.5|11045|11048|11046.5|11048|11046.5|11046.5|11045|1873
1649772300000|2022-04-12 14:05:00|11047.5|11046|11047|11045.5|11047.5|11046|11046.5|11045|3790
1649772600000|2022-04-12 14:10:00|11047.5|11046|11048.5|11046.5|11048.5|11047|11047|11045.5|1051
1649772900000|2022-04-12 14:15:00|11048|11047|11049|11047.5|11049|11047.5|11048|11046.5|772
1649773200000|2022-04-12 14:20:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|1544
1649773500000|2022-04-12 14:25:00|11047.5|11046|11047|11045.5|11048|11046.5|11047|11045.5|2202
1649773800000|2022-04-12 14:30:00|11047.5|11046|11047.5|11046|11048.5|11047|11047.5|11046|1788
1649774100000|2022-04-12 14:35:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|935
1649774400000|2022-04-12 14:40:00|11048|11046.5|11049|11047.5|11049|11047.5|11047.5|11046|761
1649774700000|2022-04-12 14:45:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|1171
1649775000000|2022-04-12 14:50:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|1820
1649775300000|2022-04-12 14:55:00|11049.5|11047|11049|11047.5|11049.5|11048|11049|11047|1528
1649775600000|2022-04-12 15:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11046.5|1728
1649775900000|2022-04-12 15:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|2718
1649776200000|2022-04-12 15:10:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1602
1649776500000|2022-04-12 15:15:00|11048.5|11047|11050|11048.5|11050|11048.5|11048.5|11047|2478
1649776800000|2022-04-12 15:20:00|11050.5|11049|11051.5|11050|11052.5|11051|11050.5|11049|3001
1649777100000|2022-04-12 15:25:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|1126
1649777400000|2022-04-12 15:30:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|1087
1649777700000|2022-04-12 15:35:00|11051|11049.5|11050|11048.5|11051.5|11050|11050|11048.5|1559
1649778000000|2022-04-12 15:40:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11048.5|466
1649778300000|2022-04-12 15:45:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|346
1649778600000|2022-04-12 15:50:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|871
1649778900000|2022-04-12 15:55:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|517
1649779200000|2022-04-12 16:00:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|444
1649779500000|2022-04-12 16:05:00|11050.5|11049|11050.5|11049|11050.5|11049|11050|11048.5|1047
1649779800000|2022-04-12 16:10:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|654
1649780100000|2022-04-12 16:15:00|11051|11049.5|11053|11051.5|11053.5|11052|11051|11049.5|1296
1649780400000|2022-04-12 16:20:00|11053.5|11052|11054.5|11053|11054.5|11053|11053|11052|490
1649780700000|2022-04-12 16:25:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|316
1649781000000|2022-04-12 16:30:00|11052.5|11051|11053|11051.5|11054|11052.5|11052.5|11051|368
1649781300000|2022-04-12 16:35:00|11053.5|11052|11052.5|11051|11053.5|11052|11052.5|11051|196
1649781600000|2022-04-12 16:40:00|11053|11051.5|11051.5|11050|11053|11051.5|11051.5|11050|225
1649781900000|2022-04-12 16:45:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|580
1649782200000|2022-04-12 16:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|111
1649782500000|2022-04-12 16:55:00|11051|11049.5|11051|11049.5|11052|11050.5|11051|11049|221
1649782800000|2022-04-12 17:00:00|11050.5|11049|11050|11048.5|11051|11049.5|11049.5|11048|244
1649783100000|2022-04-12 17:05:00|11050.5|11049|11049|11047.5|11050.5|11049|11049|11047.5|291
1649783400000|2022-04-12 17:10:00|11048.5|11047|11049.5|11048|11050|11048.5|11048|11046.5|375
1649783700000|2022-04-12 17:15:00|11050|11048.5|11050|11048.5|11050|11048.5|11049|11047.5|22
1649784000000|2022-04-12 17:20:00|11049.5|11048|11050|11048.5|11050.5|11049|11049.5|11048|26
1649784300000|2022-04-12 17:25:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|13
1649784600000|2022-04-12 17:30:00|11049.5|11048|11050|11048.5|11050.5|11049|11049.5|11048|62
1649784900000|2022-04-12 17:35:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|8
1649785200000|2022-04-12 17:40:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|98
1649785500000|2022-04-12 17:45:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|220
1649785800000|2022-04-12 17:50:00|11049.5|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|0
1649786100000|2022-04-12 17:55:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|227
1649786400000|2022-04-12 18:00:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|140
1649786700000|2022-04-12 18:05:00|||||||||1
1649787000000|2022-04-12 18:10:00|||||||||21
1649787300000|2022-04-12 18:15:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|163
1649787600000|2022-04-12 18:20:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|207
1649787900000|2022-04-12 18:25:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|49
1649788200000|2022-04-12 18:30:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|103
1649788500000|2022-04-12 18:35:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|45
1649788800000|2022-04-12 18:40:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|383
1649789100000|2022-04-12 18:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|47
1649789400000|2022-04-12 18:50:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|25
1649789700000|2022-04-12 18:55:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|127
1649790000000|2022-04-12 19:00:00|||||||||1
1649790300000|2022-04-12 19:05:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|185
1649790600000|2022-04-12 19:10:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|107
1649790900000|2022-04-12 19:15:00|11050|11048.5|11048.5|11047|11050|11048.5|11048.5|11047|218
1649791200000|2022-04-12 19:20:00|||||||||21
1649791500000|2022-04-12 19:25:00|11049|11047.5|11049.5|11047.5|11049.5|11048|11049|11047.5|109
1649791800000|2022-04-12 19:30:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|52
1649792100000|2022-04-12 19:35:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|53
1649792400000|2022-04-12 19:40:00|11049.5|11047|11048.5|11047|11049.5|11047.5|11048.5|11047|72
1649792700000|2022-04-12 19:45:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|67
1649793000000|2022-04-12 19:50:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|223
1649793300000|2022-04-12 19:55:00|||||||||333
1649808900000|2022-04-13 00:15:00|11046|11044|11046|11044.5|11046.5|11044.5|11045|11043.5|248
1649809200000|2022-04-13 00:20:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|5
1649809500000|2022-04-13 00:25:00|11045|11043.5|11045|11043|11045.5|11044|11045|11043|126
1649809800000|2022-04-13 00:30:00||11043.5||11043.5||11043.5||11043.5|3
1649810100000|2022-04-13 00:35:00||11043||11043.5||11043.5||11043|95
1649810400000|2022-04-13 00:40:00|11044.5|11043|11044.5|11043|11045|11043.5|11044|11042.5|3
1649810700000|2022-04-13 00:45:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|5
1649811000000|2022-04-13 00:50:00|11045|11043.5|11045|11043|11045|11043.5|11044.5|11043|13
1649811300000|2022-04-13 00:55:00|11044.5|11042.5|11044.5|11043|11045|11043.5|11044.5|11042.5|14
1649811600000|2022-04-13 01:00:00|11045|11042.5|11046|11044|11046|11044|11044.5|11042.5|63
1649811900000|2022-04-13 01:05:00|11045.5|11043.5|11045.5|11043.5|11046|11043.5|11045.5|11043.5|0
1649812200000|2022-04-13 01:10:00|11045|11044|11045.5|11043.5|11045.5|11044|11045|11043.5|3
1649812500000|2022-04-13 01:15:00||11044||11043.5||11044||11043.5|3
1649812800000|2022-04-13 01:20:00|11045||11045||11045||11045||9
1649813100000|2022-04-13 01:25:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|127
1649813400000|2022-04-13 01:30:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|8
1649813700000|2022-04-13 01:35:00|||||||||18
1649814000000|2022-04-13 01:40:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|8
1649814300000|2022-04-13 01:45:00||11043.5||11044||11044||11043.5|0
1649814600000|2022-04-13 01:50:00||11043.5||11044||11044||11043.5|0
1649814900000|2022-04-13 01:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|26
1649815200000|2022-04-13 02:00:00|11045|11043.5|11045|11043|11045|11043.5|11044|11042.5|243
1649815500000|2022-04-13 02:05:00|11045.5|11043.5|11046|11044|11046|11044.5|11045.5|11043|21
1649815800000|2022-04-13 02:10:00|11045.5|11043.5|11045|11043.5|11045.5|11043.5|11045|11043.5|7
1649816100000|2022-04-13 02:15:00|11045.5|11043|11045|11043|11045.5|11043|11044.5|11043|3
1649816400000|2022-04-13 02:20:00|11044.5|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|1
1649816700000|2022-04-13 02:25:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11043|4
1649817000000|2022-04-13 02:30:00|11045|11043.5|11045|11043.5|11045|11043.5|11045|11043|3
1649817300000|2022-04-13 02:35:00|11044.5|11043|11044.5|11043|11044.5|11043.5|11044.5|11043|0
1649817600000|2022-04-13 02:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|0
1649817900000|2022-04-13 02:45:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|54
1649818200000|2022-04-13 02:50:00|11046|11043.5|11046.5|11045|11046.5|11045|11045.5|11043.5|19
1649818500000|2022-04-13 02:55:00|11047|11044.5|11046|11044.5|11047|11044.5|11046|11044.5|23
1649818800000|2022-04-13 03:00:00|11046.5|11045|11046.5|11045|11047|11045|11046|11044.5|1
1649819100000|2022-04-13 03:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|22
1649819400000|2022-04-13 03:10:00|||||||||4
1649819700000|2022-04-13 03:15:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|29
1649820000000|2022-04-13 03:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|20
1649820600000|2022-04-13 03:30:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|50
1649820900000|2022-04-13 03:35:00|11047|11045.5|11047|11045.5|11047.5|11046|11047|11045.5|33
1649821200000|2022-04-13 03:40:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|16
1649821800000|2022-04-13 03:50:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|41
1649822100000|2022-04-13 03:55:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|0
1649822400000|2022-04-13 04:00:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|19
1649823300000|2022-04-13 04:15:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|17
1649823600000|2022-04-13 04:20:00|11046|11044.5|11046.5|11045|11047.5|11045.5|11046|11044.5|360
1649823900000|2022-04-13 04:25:00|11046|11044.5|11046|11044.5|11046.5|11044.5|11046|11044.5|43
1649824200000|2022-04-13 04:30:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|97
1649824500000|2022-04-13 04:35:00|11045||11044.5||11045||11044.5||20
1649824800000|2022-04-13 04:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|3
1649825100000|2022-04-13 04:45:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|7
1649825400000|2022-04-13 04:50:00|11045||11044.5||11045||11044.5||3
1649825700000|2022-04-13 04:55:00|11045||11044.5||11045||11044.5||0
1649826000000|2022-04-13 05:00:00|11045||11044.5||11045||11044.5||0
1649826300000|2022-04-13 05:05:00|11045|11042.5|11044.5|11043|11045|11043|11044.5|11042.5|4
1649826600000|2022-04-13 05:10:00|11045||11044.5||11045||11044.5||0
1649826900000|2022-04-13 05:15:00|11045|11043.5|11045.5|11043.5|11045.5|11043.5|11044.5|11043.5|0
1649827200000|2022-04-13 05:20:00|11045||11045.5||11045.5||11045||2
1649827500000|2022-04-13 05:25:00|11046|11044|11046|11044|11046|11044.5|11045.5|11043.5|11
1649827800000|2022-04-13 05:30:00||11044.5||11044.5||11044.5||11044|22
1649828100000|2022-04-13 05:35:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|97
1649828400000|2022-04-13 05:40:00|11046|11044.5|11046.5|11045|11047|11045.5|11045.5|11044.5|37
1649828700000|2022-04-13 05:45:00|11046|11044.5|11046|11044.5|11047|11045|11046|11044.5|1
1649829000000|2022-04-13 05:50:00|11045.5|11044|11045.5|11044|11045.5|11044|11045|11043.5|26
1649829300000|2022-04-13 05:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|49
1649829600000|2022-04-13 06:00:00|11045|11043.5|11045|11043|11046|11044.5|11044.5|11043|1062
1649829900000|2022-04-13 06:05:00|11044.5|11043.5|11044|11042.5|11045.5|11043.5|11044|11042.5|355
1649830200000|2022-04-13 06:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|747
1649830500000|2022-04-13 06:15:00|11042.5|11041|11042.5|11041|11043.5|11042|11042.5|11041|584
1649830800000|2022-04-13 06:20:00|11043|11041.5|11039.5|11038|11043|11041.5|11039.5|11038|829
1649831100000|2022-04-13 06:25:00|11040|11038.5|11039.5|11037.5|11040|11038.5|11039|11037.5|1128
1649831400000|2022-04-13 06:30:00|11039|11038|11039|11037.5|11040|11038.5|11038|11036.5|3015
1649831700000|2022-04-13 06:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1503
1649832000000|2022-04-13 06:40:00|11040|11037.5|11040|11038|11040|11038.5|11039|11037.5|5367
1649832300000|2022-04-13 06:45:00|11040.5|11038.5|11041.5|11040|11042|11040.5|11040.5|11038.5|1042
1649832600000|2022-04-13 06:50:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|626
1649832900000|2022-04-13 06:55:00|11041.5|11040|11042.5|11041|11043|11041.5|11041.5|11040|1297
1649833200000|2022-04-13 07:00:00|11043|11041.5|11043|11041.5|11044|11042.5|11042|11040.5|2796
1649833500000|2022-04-13 07:05:00|11042.5|11041|11042|11040.5|11043.5|11041.5|11042|11040.5|1508
1649833800000|2022-04-13 07:10:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|3340
1649834100000|2022-04-13 07:15:00|11041|11039.5|11042|11040.5|11042.5|11041|11041|11039.5|1368
1649834400000|2022-04-13 07:20:00|11042.5|11041|11042.5|11041|11043|11041.5|11041.5|11040|2183
1649834700000|2022-04-13 07:25:00|11043|11041.5|11044|11042.5|11044|11042.5|11042.5|11041|1335
1649835000000|2022-04-13 07:30:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|1767
1649835300000|2022-04-13 07:35:00|11044|11042.5|11042.5|11041|11044|11042.5|11042|11040.5|2123
1649835600000|2022-04-13 07:40:00|11042|11040.5|11042|11040.5|11042|11040.5|11041.5|11040|1728
1649835900000|2022-04-13 07:45:00|11041.5|11040|11041.5|11040|11042.5|11041|11041.5|11040|1455
1649836200000|2022-04-13 07:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|6270
1649836500000|2022-04-13 07:55:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|1588
1649836800000|2022-04-13 08:00:00|11040.5|11039|11040.5|11039|11041.5|11040|11040|11038.5|1667
1649837100000|2022-04-13 08:05:00|11040|11038.5|11041|11039.5|11041|11039.5|11039.5|11038|3076
1649837400000|2022-04-13 08:10:00|11041.5|11040|11042|11040.5|11042|11040.5|11041|11039.5|942
1649837700000|2022-04-13 08:15:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|1190
1649838000000|2022-04-13 08:20:00|11043|11041.5|11042|11040.5|11043|11041.5|11042|11040.5|806
1649838300000|2022-04-13 08:25:00|11042.5|11041|11041.5|11040|11043.5|11042|11041.5|11040|1428
1649838600000|2022-04-13 08:30:00|11042|11040.5|11042|11040.5|11043|11041.5|11041|11039.5|1069
1649838900000|2022-04-13 08:35:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|2517
1649839200000|2022-04-13 08:40:00|11044|11042.5|11046|11044.5|11046.5|11045|11043.5|11042|2481
1649839500000|2022-04-13 08:45:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|2886
1649839800000|2022-04-13 08:50:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|1309
1649840100000|2022-04-13 08:55:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|931
1649840400000|2022-04-13 09:00:00|11045|11043.5|11044.5|11043|11045.5|11044|11044|11042.5|2353
1649840700000|2022-04-13 09:05:00|11044|11042.5|11045.5|11043.5|11045.5|11044|11044|11042.5|2151
1649841000000|2022-04-13 09:10:00|11045|11044|11045.5|11044|11046|11044.5|11045|11043.5|2138
1649841300000|2022-04-13 09:15:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|2350
1649841600000|2022-04-13 09:20:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|1671
1649841900000|2022-04-13 09:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1067
1649842200000|2022-04-13 09:30:00|11045.5|11044|11046.5|11045|11046.5|11045|11045|11043.5|2684
1649842500000|2022-04-13 09:35:00|11046|11044.5|11046|11044.5|11046.5|11045|11045|11043.5|3046
1649842800000|2022-04-13 09:40:00|11046.5|11045|11047|11045.5|11047.5|11045.5|11046|11044.5|1199
1649843100000|2022-04-13 09:45:00|11046.5|11045|11046.5|11045|11047.5|11045.5|11046.5|11045|1261
1649843400000|2022-04-13 09:50:00|11046|11044.5|11046|11044|11046.5|11045|11045.5|11044|714
1649843700000|2022-04-13 09:55:00|11045.5|11044.5|11047|11045|11047|11045.5|11045.5|11044|717
1649844000000|2022-04-13 10:00:00|11046.5|11045.5|11047|11045.5|11047.5|11045.5|11046|11044.5|1568
1649844300000|2022-04-13 10:05:00|11047.5|11046|11048.5|11047|11048.5|11047|11047|11045.5|1088
1649844600000|2022-04-13 10:10:00|11048|11046.5|11047.5|11046|11048|11046.5|11047|11045.5|4751
1649844900000|2022-04-13 10:15:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1149
1649845200000|2022-04-13 10:20:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|2723
1649845500000|2022-04-13 10:25:00|11045.5|11044|11046|11044.5|11046.5|11045|11045.5|11044|1652
1649845800000|2022-04-13 10:30:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|893
1649846100000|2022-04-13 10:35:00|11047|11045.5|11048.5|11047|11049.5|11048|11047|11045.5|3680
1649846400000|2022-04-13 10:40:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|1299
1649846700000|2022-04-13 10:45:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|1899
1649847000000|2022-04-13 10:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|513
1649847300000|2022-04-13 10:55:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|1039
1649847600000|2022-04-13 11:00:00|11049|11047.5|11048.5|11047|11049.5|11048|11048.5|11047|1627
1649847900000|2022-04-13 11:05:00|11048|11046.5|11047.5|11046|11049|11047.5|11047.5|11046|1275
1649848200000|2022-04-13 11:10:00|11048|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|438
1649848500000|2022-04-13 11:15:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|427
1649848800000|2022-04-13 11:20:00|11048.5|11046|11048.5|11047|11049.5|11048|11048.5|11046|1996
1649849100000|2022-04-13 11:25:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|294
1649849400000|2022-04-13 11:30:00|11050.5|11049|11050|11048.5|11050.5|11049|11049|11047.5|714
1649849700000|2022-04-13 11:35:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|1193
1649850000000|2022-04-13 11:40:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|2038
1649850300000|2022-04-13 11:45:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|1021
1649850600000|2022-04-13 11:50:00|11049.5|11048|11050.5|11049|11050.5|11049|11049.5|11048|1009
1649850900000|2022-04-13 11:55:00|11050|11048.5|11049|11047.5|11050.5|11049|11049|11047.5|646
1649851200000|2022-04-13 12:00:00|11049.5|11048|11048|11046.5|11049.5|11048|11048|11046.5|1230
1649851500000|2022-04-13 12:05:00|11048.5|11047|11047|11045.5|11048.5|11047|11046.5|11045|994
1649851800000|2022-04-13 12:10:00|11047.5|11046|11047|11045.5|11048|11046.5|11047|11045.5|1066
1649852100000|2022-04-13 12:15:00|11046.5|11045|11046.5|11045|11047|11045.5|11046|11044.5|1621
1649852400000|2022-04-13 12:20:00|11046|11044.5|11045|11043.5|11046.5|11045|11045|11043.5|3807
1649852700000|2022-04-13 12:25:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|1087
1649853000000|2022-04-13 12:30:00|11045.5|11044|11047.5|11046|11048|11046.5|11045|11043.5|2731
1649853300000|2022-04-13 12:35:00|11047|11045.5|11048|11046.5|11048.5|11047|11047|11045.5|1772
1649853600000|2022-04-13 12:40:00|11048.5|11047|11049|11047.5|11049|11047.5|11048|11046.5|4456
1649853900000|2022-04-13 12:45:00|11048.5|11047|11048.5|11046.5|11049|11047.5|11047.5|11046|1805
1649854200000|2022-04-13 12:50:00|11048|11047|11050|11048.5|11050|11048.5|11048|11046.5|2128
1649854500000|2022-04-13 12:55:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|1008
1649854800000|2022-04-13 13:00:00|11049|11047.5|11049|11047.5|11050|11048.5|11048.5|11047|1218
1649855100000|2022-04-13 13:05:00|11049.5|11048|11050|11048.5|11050|11048.5|11049|11047.5|1237
1649855400000|2022-04-13 13:10:00|11050.5|11048|11052|11050.5|11052|11050.5|11050|11048|3161
1649855700000|2022-04-13 13:15:00|11051.5|11050|11051|11049.5|11052|11050.5|11050.5|11049|1548
1649856000000|2022-04-13 13:20:00|11050.5|11049|11052|11050.5|11052|11050.5|11050.5|11049|711
1649856300000|2022-04-13 13:25:00|11051.5|11050|11050.5|11049|11052|11050.5|11050|11048.5|1198
1649856600000|2022-04-13 13:30:00|11051|11049.5|11051.5|11050|11052.5|11051|11050.5|11049|1835
1649856900000|2022-04-13 13:35:00|11052|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|1352
1649857200000|2022-04-13 13:40:00|11052|11050.5|11052.5|11051|11053.5|11052|11052|11050.5|1038
1649857500000|2022-04-13 13:45:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|7148
1649857800000|2022-04-13 13:50:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11050.5|1007
1649858100000|2022-04-13 13:55:00|11053|11051.5|11051.5|11050|11053|11051.5|11051|11049.5|46221
1649858400000|2022-04-13 14:00:00|11051|11049.5|11050.5|11049|11051|11049.5|11050|11048.5|2270
1649858700000|2022-04-13 14:05:00|11051|11049.5|11051|11049.5|11051|11049.5|11050|11048.5|1878
1649859000000|2022-04-13 14:10:00|11050.5|11049|11052.5|11051|11053|11051|11050.5|11049|4010
1649859300000|2022-04-13 14:15:00|11053|11051.5|11053|11051.5|11054|11052.5|11052.5|11051|4241
1649859600000|2022-04-13 14:20:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|4198
1649859900000|2022-04-13 14:25:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|2593
1649860200000|2022-04-13 14:30:00|11052.5|11051|11053.5|11051.5|11053.5|11052|11052|11050.5|4263
1649860500000|2022-04-13 14:35:00|11053|11052|11053|11051.5|11053.5|11052|11052.5|11051|1125
1649860800000|2022-04-13 14:40:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|2954
1649861100000|2022-04-13 14:45:00|11053.5|11052|11053.5|11052|11054|11052.5|11053.5|11052|5429
1649861400000|2022-04-13 14:50:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|4601
1649861700000|2022-04-13 14:55:00|11053|11051.5|11053.5|11052|11054|11052.5|11053|11051.5|4092
1649862000000|2022-04-13 15:00:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|1300
1649862300000|2022-04-13 15:05:00|11053|11051.5|11051|11049.5|11053|11051.5|11051|11049.5|4862
1649862600000|2022-04-13 15:10:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|2436
1649862900000|2022-04-13 15:15:00|11052.5|11051|11051.5|11050|11052.5|11051|11051.5|11050|2548
1649863200000|2022-04-13 15:20:00|11051|11049.5|11052|11050.5|11052|11050.5|11051|11049.5|1269
1649863500000|2022-04-13 15:25:00|11051.5|11050|11051|11049.5|11052|11050.5|11051|11049.5|593
1649863800000|2022-04-13 15:30:00|11050.5|11049|11050|11048.5|11051|11049.5|11050|11048.5|2275
1649864100000|2022-04-13 15:35:00|11049.5|11048|11051|11049.5|11051|11049.5|11049.5|11048|1456
1649864400000|2022-04-13 15:40:00|11050.5|11049|11051|11049.5|11051.5|11050|11050.5|11049|1019
1649864700000|2022-04-13 15:45:00|11050.5|11049|11051|11049.5|11051.5|11050|11050.5|11049|228
1649865000000|2022-04-13 15:50:00|11050.5|11049|11051.5|11050|11052|11050.5|11050.5|11049|797
1649865300000|2022-04-13 15:55:00|11052|11050.5|11051.5|11050|11052|11050.5|11051.5|11050|361
1649865600000|2022-04-13 16:00:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|4320
1649865900000|2022-04-13 16:05:00|11052.5|11051|11051.5|11050|11052.5|11051|11051.5|11050|445
1649866200000|2022-04-13 16:10:00|11052|11050.5|11051|11049.5|11052|11050.5|11051|11049.5|353
1649866500000|2022-04-13 16:15:00|11051.5|11050|11051.5|11050|11051.5|11050|11051|11049.5|80
1649866800000|2022-04-13 16:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|281
1649867100000|2022-04-13 16:25:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|169
1649867400000|2022-04-13 16:30:00|11051|11049.5|11051|11049.5|11051|11049.5|11051|11049.5|113
1649867700000|2022-04-13 16:35:00|11050.5|11049|11050.5|11049|11051|11049.5|11050.5|11049|158
1649868000000|2022-04-13 16:40:00|11050|11048.5|11050|11048.5|11050|11049|11050|11048.5|106
1649868300000|2022-04-13 16:45:00|||||||||40
1649868600000|2022-04-13 16:50:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|119
1649868900000|2022-04-13 16:55:00|11050|11048.5|11050|11048|11050|11048.5|11049.5|11048|150
1649869200000|2022-04-13 17:00:00|11050.5|11048.5|11050|11048.5|11050.5|11049|11049.5|11048|183
1649869500000|2022-04-13 17:05:00|11050.5|11048|11050|11048.5|11051|11049|11050|11048|73
1649869800000|2022-04-13 17:10:00|11050.5|11049|11050|11048|11050.5|11049|11049.5|11048|104
1649870100000|2022-04-13 17:15:00|11049.5|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|10
1649870400000|2022-04-13 17:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|34
1649870700000|2022-04-13 17:25:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|22
1649871300000|2022-04-13 17:35:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|105
1649871600000|2022-04-13 17:40:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11048|35
1649871900000|2022-04-13 17:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|509
1649872200000|2022-04-13 17:50:00|11049.5|11048|11049.5|11047.5|11049.5|11048|11049|11047.5|147
1649872500000|2022-04-13 17:55:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|42
1649872800000|2022-04-13 18:00:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|78
1649873100000|2022-04-13 18:05:00|11049.5||11049||11049.5||11049||53
1649873400000|2022-04-13 18:10:00|||||||||2
1649873700000|2022-04-13 18:15:00|11049.5||11049||11049.5||11049||3
1649874000000|2022-04-13 18:20:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11048|111
1649874300000|2022-04-13 18:25:00|11050||11049.5||11050||11049.5||51
1649874600000|2022-04-13 18:30:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|144
1649874900000|2022-04-13 18:35:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048.5|7
1649875200000|2022-04-13 18:40:00|11049.5|11048|11049.5|11048|11049.5|11048|11049.5|11048|61
1649875500000|2022-04-13 18:45:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|58
1649875800000|2022-04-13 18:50:00|11048.5|11047|11049|11047|11049|11047|11048.5|11047|47
1649876100000|2022-04-13 18:55:00|11048.5|11046.5|11047.5|11046|11049|11046.5|11047.5|11046|104
1649876400000|2022-04-13 19:00:00|||||||||1
1649876700000|2022-04-13 19:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|73
1649877000000|2022-04-13 19:10:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|2
1649877600000|2022-04-13 19:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|66
1649877900000|2022-04-13 19:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|31
1649878200000|2022-04-13 19:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|60
1649878500000|2022-04-13 19:35:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|17
1649878800000|2022-04-13 19:40:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|133
1649879100000|2022-04-13 19:45:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|667
1649879400000|2022-04-13 19:50:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|277
1649879700000|2022-04-13 19:55:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|78
1649895300000|2022-04-14 00:15:00|11044|11042|11045|11043.5|11045|11043.5|11043.5|11041.5|348
1649895600000|2022-04-14 00:20:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|70
1649895900000|2022-04-14 00:25:00|11045.5|11044|11044|11042.5|11045.5|11044|11044|11042|36
1649896200000|2022-04-14 00:30:00|11043.5|11042|11044|11042.5|11044|11042.5|11043.5|11041.5|9
1649896500000|2022-04-14 00:35:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11042.5|3
1649896800000|2022-04-14 00:40:00|11045|11043.5|11044|11042.5|11045|11043.5|11044|11042.5|3
1649897100000|2022-04-14 00:45:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|2
1649897400000|2022-04-14 00:50:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|5
1649897700000|2022-04-14 00:55:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|4
1649898000000|2022-04-14 01:00:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11042.5|5
1649898300000|2022-04-14 01:05:00|11045.5|11044|11045.5|11044|11046|11044.5|11045.5|11044|13
1649898600000|2022-04-14 01:10:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|0
1649898900000|2022-04-14 01:15:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|3
1649899200000|2022-04-14 01:20:00|11045|11043.5|11045|11043|11045.5|11044|11044.5|11043|21
1649899500000|2022-04-14 01:25:00|11044.5|11043.5|11045|11043|11045|11043.5|11044.5|11043|0
1649899800000|2022-04-14 01:30:00|11045.5|11043.5|11046|11044.5|11047|11045.5|11045.5|11043.5|38
1649900100000|2022-04-14 01:35:00|11045.5|11044|11046|11044|11046.5|11044.5|11045.5|11043.5|14
1649900400000|2022-04-14 01:40:00|11045.5|11044.5|11046.5|11045|11046.5|11045|11045.5|11044.5|5
1649900700000|2022-04-14 01:45:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044.5|1
1649901000000|2022-04-14 01:50:00|11046|11044.5|11046|11044.5|11046.5|11045|11046|11044|0
1649901300000|2022-04-14 01:55:00|11046.5|11044|11046|11044.5|11046.5|11044.5|11045.5|11043.5|1
1649901600000|2022-04-14 02:00:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|100
1649901900000|2022-04-14 02:05:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|0
1649902200000|2022-04-14 02:10:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|0
1649902500000|2022-04-14 02:15:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045|28
1649902800000|2022-04-14 02:20:00|11047|11045.5|11047|11045.5|11047.5|11046|11047|11045.5|20
1649903400000|2022-04-14 02:30:00|11047.5|11046|11047.5|11045.5|11047.5|11046|11047.5|11045.5|20
1649903700000|2022-04-14 02:35:00|11048|11046|11047.5|11046|11048|11046.5|11047|11045.5|24
1649904000000|2022-04-14 02:40:00|11048|11045.5|11048|11046.5|11048|11046.5|11048|11045.5|4
1649904300000|2022-04-14 02:45:00|11047.5|11046|11047.5|11045.5|11048|11046.5|11047.5|11045.5|1
1649904600000|2022-04-14 02:50:00|11047|11046|11047|11045.5|11047|11046|11047|11045.5|4
1649904900000|2022-04-14 02:55:00||11045||11045.5||11045.5||11045|0
1649905200000|2022-04-14 03:00:00||11045||11045.5||11045.5||11045|2
1649905500000|2022-04-14 03:05:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|12
1649906100000|2022-04-14 03:15:00|11047|11045.5|11047|11045|11047|11045.5|11046.5|11045|29
1649906400000|2022-04-14 03:20:00|11046.5|11045.5|11047|11045.5|11047|11045.5|11046.5|11045|5
1649906700000|2022-04-14 03:25:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|1
1649907000000|2022-04-14 03:30:00|11048|11046.5|11048.5|11046.5|11048.5|11047|11047.5|11046|8
1649907300000|2022-04-14 03:35:00|11048|11047|11048.5|11046.5|11048.5|11047|11047.5|11046|3
1649907600000|2022-04-14 03:40:00|11048|11046|11048|11046|11048.5|11046.5|11047.5|11046|1
1649907900000|2022-04-14 03:45:00|11047.5|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|2
1649908200000|2022-04-14 03:50:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11047|6
1649908500000|2022-04-14 03:55:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|0
1649909100000|2022-04-14 04:05:00|11047.5|11046|11048|11046|11048|11046.5|11047.5|11046|2
1649909400000|2022-04-14 04:10:00||11046.5||11046.5||11046.5||11046|0
1649909700000|2022-04-14 04:15:00|11048.5|11047|11048.5|11047|11049|11047|11048|11046.5|2
1649910000000|2022-04-14 04:20:00|11049|11046.5|11048.5|11046.5|11049|11046.5|11048.5|11046.5|5
1649910300000|2022-04-14 04:25:00|11048|11047|11048|11046|11048|11047|11048|11046|3
1649910600000|2022-04-14 04:30:00|11047.5|11046.5|11048|11046|11048|11046.5|11047.5|11046|1
1649910900000|2022-04-14 04:35:00||11046.5||11046.5||11046.5||11046|0
1649911500000|2022-04-14 04:45:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|109
1649911800000|2022-04-14 04:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|22
1649912100000|2022-04-14 04:55:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|25
1649912400000|2022-04-14 05:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|10
1649912700000|2022-04-14 05:05:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047|40
1649913000000|2022-04-14 05:10:00|11048.5|11047|11048.5|11047|11049|11047|11048.5|11047|188
1649913300000|2022-04-14 05:15:00|11049|11046.5|11048.5|11046.5|11049|11046.5|11048|11046.5|11
1649913600000|2022-04-14 05:20:00|11048||11048.5||11048.5||11048||4
1649913900000|2022-04-14 05:25:00||11047||11046.5||11047||11046.5|12
1649914200000|2022-04-14 05:30:00|11049|11047|11048.5|11047|11049|11047|11048.5|11047|0
1649914500000|2022-04-14 05:35:00|11048|11046.5|11048.5|11046.5|11048.5|11047|11048|11046.5|8
1649914800000|2022-04-14 05:40:00|11048|11047|11048|11046.5|11048.5|11047|11048|11046.5|11
1649915400000|2022-04-14 05:50:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|388
1649915700000|2022-04-14 05:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|644
1649916000000|2022-04-14 06:00:00|11048|11046.5|11046.5|11045|11048|11046.5|11046|11044.5|1134
1649916300000|2022-04-14 06:05:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|652
1649916600000|2022-04-14 06:10:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11045.5|524
1649916900000|2022-04-14 06:15:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|527
1649917200000|2022-04-14 06:20:00|11047|11045.5|11048|11046.5|11048|11046.5|11046.5|11045.5|307
1649917500000|2022-04-14 06:25:00|11047.5|11046|11046.5|11045|11048|11046.5|11046.5|11045|329
1649917800000|2022-04-14 06:30:00|11046|11044.5|11046.5|11045|11047|11045.5|11046|11044.5|813
1649918100000|2022-04-14 06:35:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|580
1649918400000|2022-04-14 06:40:00|11046.5|11044|11047|11045.5|11047.5|11046|11045.5|11044|1423
1649918700000|2022-04-14 06:45:00|11046.5|11045|11047|11045.5|11047.5|11045.5|11046.5|11045|748
1649919000000|2022-04-14 06:50:00|11046.5|11045|11047|11045.5|11047|11045.5|11046.5|11045|127
1649919300000|2022-04-14 06:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|482
1649919600000|2022-04-14 07:00:00|11049|11047.5|11050|11048.5|11050|11048.5|11048.5|11047|1200
1649919900000|2022-04-14 07:05:00|11049.5|11048|11050.5|11049|11050.5|11049|11049.5|11048|931
1649920200000|2022-04-14 07:10:00|11050|11048.5|11051.5|11050|11052.5|11051|11050|11048.5|1647
1649920500000|2022-04-14 07:15:00|11052|11050.5|11051|11049.5|11052|11050.5|11050.5|11049|1322
1649920800000|2022-04-14 07:20:00|11051.5|11049|11051.5|11050|11052|11050.5|11051.5|11049|1203
1649921100000|2022-04-14 07:25:00|11051|11049.5|11052.5|11051|11052.5|11051|11051|11049.5|1357
1649921400000|2022-04-14 07:30:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050|648
1649921700000|2022-04-14 07:35:00|11053.5|11052|11052.5|11051|11053.5|11052|11052|11050.5|2804
1649922000000|2022-04-14 07:40:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|325
1649922300000|2022-04-14 07:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|843
1649922600000|2022-04-14 07:50:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1330
1649922900000|2022-04-14 07:55:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|789
1649923200000|2022-04-14 08:00:00|11052.5|11051|11051.5|11050|11053|11051.5|11051.5|11050|3435
1649923500000|2022-04-14 08:05:00|11052|11050.5|11051.5|11050|11052.5|11051|11051.5|11050|2793
1649923800000|2022-04-14 08:10:00|11052|11050.5|11052|11050.5|11052.5|11051|11052|11050.5|1516
1649924100000|2022-04-14 08:15:00|11051.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|1357
1649924400000|2022-04-14 08:20:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|1257
1649924700000|2022-04-14 08:25:00|11051|11049.5|11050.5|11049|11051|11050|11050.5|11048.5|731
1649925000000|2022-04-14 08:30:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|1981
1649925300000|2022-04-14 08:35:00|11049.5|11048|11049.5|11048|11050.5|11049|11049.5|11047.5|1579
1649925600000|2022-04-14 08:40:00|11050|11048.5|11051|11049.5|11051.5|11050|11049.5|11048|3234
1649925900000|2022-04-14 08:45:00|11051.5|11050|11051|11049.5|11051.5|11050|11051|11049.5|1690
1649926200000|2022-04-14 08:50:00|11050.5|11049|11049.5|11048|11050.5|11049.5|11049.5|11048|3089
1649926500000|2022-04-14 08:55:00|11049|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|1666
1649926800000|2022-04-14 09:00:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|699
1649927100000|2022-04-14 09:05:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|3000
1649927400000|2022-04-14 09:10:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|1293
1649927700000|2022-04-14 09:15:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|4802
1649928000000|2022-04-14 09:20:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|3189
1649928300000|2022-04-14 09:25:00|11049.5|11048|11048|11046.5|11049.5|11048|11048|11046.5|2001
1649928600000|2022-04-14 09:30:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|1653
1649928900000|2022-04-14 09:35:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|1593
1649929200000|2022-04-14 09:40:00|11046|11044.5|11046.5|11045|11046.5|11045|11045.5|11044|2050
1649929500000|2022-04-14 09:45:00|11046|11044.5|11046.5|11045|11046.5|11045|11045.5|11044|2485
1649929800000|2022-04-14 09:50:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|3349
1649930100000|2022-04-14 09:55:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11043.5|1795
1649930400000|2022-04-14 10:00:00|11046.5|11045|11047|11045|11047|11045.5|11046|11044.5|2178
1649930700000|2022-04-14 10:05:00|11046.5|11044.5|11045.5|11044|11046.5|11045|11044.5|11043|1699
1649931000000|2022-04-14 10:10:00|11045|11043.5|11044|11042.5|11045.5|11044|11044|11042.5|2353
1649931300000|2022-04-14 10:15:00|11043.5|11042|11045|11043.5|11045|11043.5|11043|11041.5|1066
1649931600000|2022-04-14 10:20:00|11045.5|11044|11047|11045|11047|11045.5|11045|11043.5|3507
1649931900000|2022-04-14 10:25:00|11046.5|11045.5|11048|11046.5|11048.5|11046.5|11046.5|11045|1509
1649932200000|2022-04-14 10:30:00|11048.5|11047|11048|11046.5|11049|11047|11047.5|11046|2164
1649932500000|2022-04-14 10:35:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|1047
1649932800000|2022-04-14 10:40:00|11047|11045.5|11047|11045.5|11047|11046|11047|11045.5|1044
1649933100000|2022-04-14 10:45:00|11046.5|11045|11046.5|11045|11047|11045.5|11046.5|11045|1045
1649933400000|2022-04-14 10:50:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|628
1649933700000|2022-04-14 10:55:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|859
1649934000000|2022-04-14 11:00:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|1584
1649934300000|2022-04-14 11:05:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|3461
1649934600000|2022-04-14 11:10:00|11046.5|11045|11046|11044.5|11047|11045.5|11046|11044.5|2595
1649934900000|2022-04-14 11:15:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|922
1649935200000|2022-04-14 11:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|1224
1649935500000|2022-04-14 11:25:00|11048|11046.5|11047|11045.5|11048|11046.5|11047|11045.5|1640
1649935800000|2022-04-14 11:30:00|11046.5|11045|11046.5|11045|11047|11045.5|11046|11044.5|4151
1649936100000|2022-04-14 11:35:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|3757
1649936400000|2022-04-14 11:40:00|11047.5|11046|11048|11046|11048.5|11047|11046.5|11045|2277
1649936700000|2022-04-14 11:45:00|11048.5|11046.5|11061.5|11060|11065.5|11064|11046|11044.5|6258
1649937000000|2022-04-14 11:50:00|11060.5|11059|11058.5|11056.5|11061.5|11060|11056|11054.5|3050
1649937300000|2022-04-14 11:55:00|11058|11057|11057.5|11056|11060|11058.5|11056.5|11055|2235
1649937600000|2022-04-14 12:00:00|11057|11055.5|11059.5|11058|11061|11059.5|11057|11055.5|3198
1649937900000|2022-04-14 12:05:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|4099
1649938200000|2022-04-14 12:10:00|11060|11058.5|11059.5|11058|11060.5|11059|11057|11055.5|8356
1649938500000|2022-04-14 12:15:00|11060|11058.5|11060|11058.5|11061|11059.5|11059.5|11058|1397
1649938800000|2022-04-14 12:20:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|1316
1649939100000|2022-04-14 12:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|1337
1649939400000|2022-04-14 12:30:00|11061|11059.5|11057.5|11056|11061|11059.5|11056|11054.5|2337
1649939700000|2022-04-14 12:35:00|11057|11055.5|11053.5|11052|11058.5|11057|11051.5|11050|3493
1649940000000|2022-04-14 12:40:00|11054|11052.5|11054.5|11053|11058|11056.5|11053|11051.5|3160
1649940300000|2022-04-14 12:45:00|11054|11052.5|11054.5|11053|11060|11058.5|11052.5|11051|5353
1649940600000|2022-04-14 12:50:00|11055|11053.5|11056.5|11055|11058|11056.5|11054.5|11053|2567
1649940900000|2022-04-14 12:55:00|11057|11055.5|11057|11055.5|11059|11057.5|11055.5|11054|2795
1649941200000|2022-04-14 13:00:00|11056.5|11055|11058|11056.5|11060|11058.5|11056.5|11055|2173
1649941500000|2022-04-14 13:05:00|11057.5|11056|11060|11058.5|11060|11058.5|11057|11055.5|3934
1649941800000|2022-04-14 13:10:00|11059.5|11058|11059|11057.5|11060|11058.5|11058.5|11057|5177
1649942100000|2022-04-14 13:15:00|11059.5|11058|11064|11062.5|11064.5|11063|11059|11057.5|6019
1649942400000|2022-04-14 13:20:00|11064.5|11062|11066|11064.5|11066|11064.5|11064|11062|3609
1649942700000|2022-04-14 13:25:00|11065.5|11064|11064|11062.5|11067|11065.5|11064|11062.5|4754
1649943000000|2022-04-14 13:30:00|11063.5|11062|11061.5|11060|11064.5|11063|11060.5|11059|6199
1649943300000|2022-04-14 13:35:00|11061|11059.5|11059.5|11058|11061|11059.5|11059|11057.5|3572
1649943600000|2022-04-14 13:40:00|11059|11057.5|11058|11056.5|11060.5|11059|11057.5|11056|2774
1649943900000|2022-04-14 13:45:00|11057.5|11056|11058.5|11057|11059.5|11058|11057|11055.5|3416
1649944200000|2022-04-14 13:50:00|11059|11057.5|11058|11056.5|11059.5|11058|11057.5|11056|4755
1649944500000|2022-04-14 13:55:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|5861
1649944800000|2022-04-14 14:00:00|11058.5|11057|11055.5|11054|11059|11057.5|11054|11052.5|6885
1649945100000|2022-04-14 14:05:00|11055|11053.5|11056|11054.5|11057.5|11056|11054.5|11053|3254
1649945400000|2022-04-14 14:10:00|11055.5|11054|11058.5|11057|11058.5|11057|11055.5|11054|3308
1649945700000|2022-04-14 14:15:00|11058|11056.5|11060.5|11058.5|11060.5|11059|11058|11056.5|3198
1649946000000|2022-04-14 14:20:00|11060|11058|11059.5|11058|11060.5|11058.5|11058.5|11057|3819
1649946300000|2022-04-14 14:25:00|11059|11057.5|11059.5|11058|11060|11058.5|11058|11056.5|6555
1649946600000|2022-04-14 14:30:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|3095
1649946900000|2022-04-14 14:35:00|11059|11057.5|11058|11056.5|11059|11057.5|11057.5|11056|2631
1649947200000|2022-04-14 14:40:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|1172
1649947500000|2022-04-14 14:45:00|11058.5|11057|11060|11058.5|11061.5|11060|11058.5|11057|3092
1649947800000|2022-04-14 14:50:00|11059.5|11058|11059.5|11057.5|11060.5|11059|11059|11057.5|3207
1649948100000|2022-04-14 14:55:00|11059|11058|11060|11058.5|11060.5|11059|11059|11057.5|2987
1649948400000|2022-04-14 15:00:00|11059.5|11058|11060.5|11059|11061|11059.5|11059|11057.5|2248
1649948700000|2022-04-14 15:05:00|11061|11059.5|11056|11054.5|11061|11059.5|11054|11052.5|10326
1649949000000|2022-04-14 15:10:00|11056.5|11055|11054.5|11053|11057|11055.5|11052.5|11051|6864
1649949300000|2022-04-14 15:15:00|11055|11053.5|11056|11054.5|11056|11054.5|11053.5|11052|3588
1649949600000|2022-04-14 15:20:00|11056.5|11055|11053.5|11052|11056.5|11055|11053.5|11052|3227
1649949900000|2022-04-14 15:25:00|11054|11052.5|11056|11054|11056|11054.5|11054|11052.5|1712
1649950200000|2022-04-14 15:30:00|11055.5|11054.5|11056.5|11055|11057|11055.5|11055|11053.5|2169
1649950500000|2022-04-14 15:35:00|11057|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|1583
1649950800000|2022-04-14 15:40:00|11056.5|11055|11057|11055.5|11058|11056.5|11056|11054.5|3452
1649951100000|2022-04-14 15:45:00|11057.5|11056|11058.5|11057|11059|11057.5|11057|11056|1020
1649951400000|2022-04-14 15:50:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|2361
1649951700000|2022-04-14 15:55:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|1289
1649952000000|2022-04-14 16:00:00|11058.5|11057|11059|11057.5|11059.5|11058|11058|11056.5|1337
1649952300000|2022-04-14 16:05:00|11059.5|11058|11059.5|11058|11060|11058.5|11058.5|11057|905
1649952600000|2022-04-14 16:10:00|11059|11057.5|11058|11056|11059.5|11058|11057.5|11056|881
1649952900000|2022-04-14 16:15:00|11057.5|11056.5|11057.5|11056|11058|11056.5|11057|11055.5|301
1649953200000|2022-04-14 16:20:00|11057|11055.5|11057.5|11056|11058|11056.5|11057|11055.5|329
1649953500000|2022-04-14 16:25:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|208
1649953800000|2022-04-14 16:30:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|157
1649954100000|2022-04-14 16:35:00|11057.5|11056|11057.5|11056|11057.5|11056|11057|11055.5|126
1649954400000|2022-04-14 16:40:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|121
1649954700000|2022-04-14 16:45:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|89
1649955000000|2022-04-14 16:50:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|155
1649955300000|2022-04-14 16:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|132
1649955600000|2022-04-14 17:00:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|95
1649956200000|2022-04-14 17:10:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|103
1649956500000|2022-04-14 17:15:00|11057|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|147
1649956800000|2022-04-14 17:20:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|73
1649957100000|2022-04-14 17:25:00|11055.5|11054|11055|11053.5|11055.5|11054|11055|11053.5|141
1649957400000|2022-04-14 17:30:00|11054.5|11053|11055|11053.5|11055|11053.5|11053.5|11052|408
1649957700000|2022-04-14 17:35:00|11055.5|11054|11055.5|11054|11056|11054.5|11055|11053.5|59
1649958000000|2022-04-14 17:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|47
1649958300000|2022-04-14 17:45:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|28
1649958600000|2022-04-14 17:50:00|11054.5|11053|11054.5|11053|11055|11053.5|11054.5|11053|105
1649958900000|2022-04-14 17:55:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|100
1649959200000|2022-04-14 18:00:00|11056|11054.5|11055|11053.5|11056|11054.5|11055|11053.5|120
1649959500000|2022-04-14 18:05:00|11055.5||11055||11055.5||11055||10
1649959800000|2022-04-14 18:10:00|11055.5||11055.5||11055.5||11055.5||35
1649960100000|2022-04-14 18:15:00|11055||11055||11055.5||11055||9
1649960400000|2022-04-14 18:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|48
1649960700000|2022-04-14 18:25:00|11054|11052.5|11054|11052.5|11054.5|11052.5|11054|11052.5|117
1649961000000|2022-04-14 18:30:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|20
1649961300000|2022-04-14 18:35:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|70
1649961600000|2022-04-14 18:40:00|||||||||10
1649961900000|2022-04-14 18:45:00|||||||||9
1649962200000|2022-04-14 18:50:00|||||||||3
1649962500000|2022-04-14 18:55:00|||||||||25
1649962800000|2022-04-14 19:00:00|||||||||13
1649963100000|2022-04-14 19:05:00|||||||||61
1649963400000|2022-04-14 19:10:00|||||||||33
1649963700000|2022-04-14 19:15:00|||||||||53
1649964000000|2022-04-14 19:20:00|||||||||10
1649964300000|2022-04-14 19:25:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|37
1649964600000|2022-04-14 19:30:00|||||||||18
1649964900000|2022-04-14 19:35:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|279
1649965200000|2022-04-14 19:40:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053|58
1649965500000|2022-04-14 19:45:00|||||||||5
1649965800000|2022-04-14 19:50:00|||||||||49
1649966100000|2022-04-14 19:55:00|11054.5|11053|11054.5|11053|11055|11053.5|11054.5|11053|211
1650327300000|2022-04-19 00:15:00|11054|11052|11051.5|11049.5|11054|11052|11051|11049.5|151
1650327600000|2022-04-19 00:20:00|11051|11050|11051.5|11050|11051.5|11050|11051|11049.5|79
1650327900000|2022-04-19 00:25:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050|82
1650328200000|2022-04-19 00:30:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|149
1650328500000|2022-04-19 00:35:00||11051||11051||11051||11051|39
1650328800000|2022-04-19 00:40:00|11052.5|11051.5|11051.5|11050|11052.5|11051.5|11051.5|11050|50
1650329100000|2022-04-19 00:45:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|118
1650329400000|2022-04-19 00:50:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|2
1650329700000|2022-04-19 00:55:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|78
1650330000000|2022-04-19 01:00:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|4
1650330300000|2022-04-19 01:05:00|11053||11052.5||11053||11052.5||0
1650330600000|2022-04-19 01:10:00|11053||11052.5||11053||11052.5||0
1650330900000|2022-04-19 01:15:00|11053|11050.5|11052|11050.5|11053|11050.5|11052|11050.5|2
1650331200000|2022-04-19 01:20:00|11052.5|11051|11052.5|11050.5|11052.5|11051|11052.5|11050.5|7
1650331500000|2022-04-19 01:25:00|11053|11051|11053|11051.5|11053|11051.5|11053|11051|7
1650332100000|2022-04-19 01:35:00|11052.5|11051|11052.5|11051|11052.5|11051|11052|11050.5|5
1650332400000|2022-04-19 01:40:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|48
1650332700000|2022-04-19 01:45:00|11052.5|11051|11053|11051|11053|11051|11052.5|11051|2
1650333000000|2022-04-19 01:50:00|11052.5|11051.5|11053|11051|11053|11051.5|11052.5|11051|1
1650333300000|2022-04-19 01:55:00||11051.5||11051.5||11051.5||11051|6
1650333600000|2022-04-19 02:00:00|||||||||2
1650333900000|2022-04-19 02:05:00||11051||11051.5||11051.5||11051|3
1650334200000|2022-04-19 02:10:00|11052.5|11051|11053.5|11052|11053.5|11052|11052.5|11051|5
1650334500000|2022-04-19 02:15:00|11053|11051.5|11053|11051.5|11053.5|11051.5|11053|11051.5|2
1650334800000|2022-04-19 02:20:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|5
1650335100000|2022-04-19 02:25:00||11051.5||11051.5||11052||11051.5|0
1650335400000|2022-04-19 02:30:00|11053||11053||11053.5||11053||12
1650335700000|2022-04-19 02:35:00||11051||11051||11051||11051|2
1650336300000|2022-04-19 02:45:00|11052.5||11052.5||11052.5||11052.5||0
1650336900000|2022-04-19 02:55:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|4
1650337200000|2022-04-19 03:00:00|11052.5|11051|11052.5|11051|11053|11051|11052.5|11051|0
1650337500000|2022-04-19 03:05:00|11053|11051.5|11053.5|11052|11053.5|11052|11053|11051|6
1650337800000|2022-04-19 03:10:00||11051.5||11051.5||11052||11051.5|5
1650338100000|2022-04-19 03:15:00|11053||11053||11053.5||11053||0
1650338700000|2022-04-19 03:25:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|6
1650339000000|2022-04-19 03:30:00|11052.5|11051|11052.5|11051|11052.5|11051.5|11052.5|11051|0
1650339300000|2022-04-19 03:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|0
1650339900000|2022-04-19 03:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|11
1650340200000|2022-04-19 03:50:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11051.5|4
1650340500000|2022-04-19 03:55:00||11051.5||11051.5||11051.5||11051.5|4
1650340800000|2022-04-19 04:00:00|11053|11052|11053.5|11052|11053.5|11052|11053|11051.5|2
1650341100000|2022-04-19 04:05:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|10
1650341400000|2022-04-19 04:10:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|298
1650341700000|2022-04-19 04:15:00|||||||||160
1650342000000|2022-04-19 04:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|2
1650343800000|2022-04-19 04:50:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|135
1650344100000|2022-04-19 04:55:00|11053|11051.5|11053.5|11051.5|11053.5|11051.5|11053|11051.5|12
1650344400000|2022-04-19 05:00:00|11053|11052|11053|11051.5|11053.5|11052|11053|11051.5|4
1650344700000|2022-04-19 05:05:00|11053.5|11052|11053.5|11051.5|11053.5|11052|11053|11051.5|122
1650345000000|2022-04-19 05:10:00|11053|11052|11053.5|11052|11053.5|11052|11053|11052|0
1650345300000|2022-04-19 05:15:00|11053|11051.5|11053.5|11052|11053.5|11052|11053|11051.5|7
1650345600000|2022-04-19 05:20:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|6
1650346500000|2022-04-19 05:35:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|11
1650346800000|2022-04-19 05:40:00|11053|11051.5|11053.5|11051.5|11053.5|11051.5|11053|11051.5|5
1650347100000|2022-04-19 05:45:00|11053|11052|11053.5|11052|11053.5|11052|11053|11052|27
1650347700000|2022-04-19 05:55:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|75
1650348000000|2022-04-19 06:00:00|11053|11050.5|11054|11052.5|11055.5|11054|11053|11050.5|1128
1650348300000|2022-04-19 06:05:00|11054.5|11053|11054|11052.5|11054.5|11053|11053.5|11052|458
1650348600000|2022-04-19 06:10:00|11053.5|11052|11052|11050.5|11054|11052.5|11052|11050.5|337
1650348900000|2022-04-19 06:15:00|11051.5|11050|11051.5|11050|11052|11050.5|11051|11049.5|229
1650349200000|2022-04-19 06:20:00|11051|11049.5|11053|11051.5|11053|11051.5|11051|11049.5|1630
1650349500000|2022-04-19 06:25:00|11052.5|11051|11053.5|11052|11053.5|11052|11052.5|11051|1808
1650349800000|2022-04-19 06:30:00|11053|11051.5|11054|11052.5|11054|11052.5|11053|11051.5|872
1650350100000|2022-04-19 06:35:00|11053.5|11052|11054.5|11053|11055|11053.5|11053.5|11052|1160
1650350400000|2022-04-19 06:40:00|11054|11052.5|11054|11052.5|11054|11052.5|11053.5|11052|483
1650350700000|2022-04-19 06:45:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|306
1650351000000|2022-04-19 06:50:00|11055|11053.5|11054.5|11053|11055|11053.5|11054|11052.5|586
1650351300000|2022-04-19 06:55:00|11054|11052.5|11053.5|11052|11054.5|11053|11053.5|11052|1590
1650351600000|2022-04-19 07:00:00|11054|11052.5|11051.5|11050|11054.5|11053|11051.5|11050|4666
1650351900000|2022-04-19 07:05:00|11052|11049.5|11051.5|11050|11052.5|11051|11051|11049.5|1046
1650352200000|2022-04-19 07:10:00|11051|11049.5|11049.5|11048|11051.5|11050|11049.5|11048|3901
1650352500000|2022-04-19 07:15:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|1083
1650352800000|2022-04-19 07:20:00|11049.5|11048|11049.5|11048|11050|11048.5|11048.5|11047|2226
1650353100000|2022-04-19 07:25:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|665
1650353400000|2022-04-19 07:30:00|11049|11047.5|11049|11047.5|11049.5|11048|11048|11046.5|1562
1650353700000|2022-04-19 07:35:00|11049.5|11048|11049.5|11048|11050.5|11049|11049|11047.5|3076
1650354000000|2022-04-19 07:40:00|11050|11048.5|11052|11050.5|11052.5|11051|11049.5|11048|3772
1650354300000|2022-04-19 07:45:00|11052.5|11051|11051.5|11050|11052.5|11051|11051|11049.5|2329
1650354600000|2022-04-19 07:50:00|11051|11049.5|11050.5|11049|11051.5|11050|11050|11048.5|1660
1650354900000|2022-04-19 07:55:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|1001
1650355200000|2022-04-19 08:00:00|11051|11049.5|11050|11048.5|11051|11049.5|11050|11048.5|4224
1650355500000|2022-04-19 08:05:00|11050.5|11049|11049.5|11048|11050.5|11049|11049.5|11048|2142
1650355800000|2022-04-19 08:10:00|11049|11047.5|11048|11046.5|11049.5|11048|11047.5|11046|2794
1650356100000|2022-04-19 08:15:00|11047.5|11046|11049|11047.5|11049.5|11047.5|11046.5|11045|6004
1650356400000|2022-04-19 08:20:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|1819
1650356700000|2022-04-19 08:25:00|11051|11049.5|11052.5|11051|11053|11051.5|11051|11049.5|3988
1650357000000|2022-04-19 08:30:00|11052|11050.5|11048.5|11047|11052|11050.5|11048|11046.5|4845
1650357300000|2022-04-19 08:35:00|11049|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|4201
1650357600000|2022-04-19 08:40:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|3819
1650357900000|2022-04-19 08:45:00|11050|11048.5|11050|11048.5|11050.5|11049|11048.5|11047|3785
1650358200000|2022-04-19 08:50:00|11050.5|11049|11052.5|11051|11052.5|11051|11050|11048.5|7179
1650358500000|2022-04-19 08:55:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|13341
1650358800000|2022-04-19 09:00:00|11053.5|11052|11053|11051|11053.5|11052|11052|11050.5|7874
1650359100000|2022-04-19 09:05:00|11052.5|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|2443
1650359400000|2022-04-19 09:10:00|11052|11050.5|11053|11051.5|11053.5|11051.5|11051.5|11050|2429
1650359700000|2022-04-19 09:15:00|11052.5|11051|11051.5|11050|11053|11051.5|11051.5|11050|3280
1650360000000|2022-04-19 09:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|3434
1650360300000|2022-04-19 09:25:00|11051.5|11050|11049.5|11048|11051.5|11050|11049.5|11048|1596
1650360600000|2022-04-19 09:30:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|2415
1650360900000|2022-04-19 09:35:00|11050.5|11049|11050.5|11049|11051.5|11050|11050.5|11049|1612
1650361200000|2022-04-19 09:40:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|2972
1650361500000|2022-04-19 09:45:00|11051|11049.5|11050|11048.5|11051|11049.5|11050|11048.5|1019
1650361800000|2022-04-19 09:50:00|11050.5|11049|11052|11050.5|11052|11050.5|11050.5|11049|2895
1650362100000|2022-04-19 09:55:00|11051.5|11050|11052.5|11051|11053|11051.5|11051.5|11050|2834
1650362400000|2022-04-19 10:00:00|11052|11050.5|11052|11050.5|11052.5|11051|11052|11050.5|1237
1650362700000|2022-04-19 10:05:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|590
1650363000000|2022-04-19 10:10:00|11052|11050.5|11051|11049.5|11052|11050.5|11051|11049.5|1114
1650363300000|2022-04-19 10:15:00|11051.5|11050|11052.5|11051|11052.5|11051|11051|11049.5|2839
1650363600000|2022-04-19 10:20:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|1634
1650363900000|2022-04-19 10:25:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|1607
1650364200000|2022-04-19 10:30:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|619
1650364500000|2022-04-19 10:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|569
1650364800000|2022-04-19 10:40:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|637
1650365100000|2022-04-19 10:45:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|764
1650365400000|2022-04-19 10:50:00|11053|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|717
1650365700000|2022-04-19 10:55:00|11052|11050.5|11052.5|11051|11053|11051.5|11052|11050.5|2470
1650366000000|2022-04-19 11:00:00|11053|11051.5|11052|11050.5|11053|11051.5|11051.5|11050|1381
1650366300000|2022-04-19 11:05:00|||||||||264
1650366600000|2022-04-19 11:10:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|261
1650366900000|2022-04-19 11:15:00|11052.5|11050|11051.5|11050|11052.5|11050|11051.5|11050|805
1650367200000|2022-04-19 11:20:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|777
1650367500000|2022-04-19 11:25:00|11051.5|11050|11052|11050.5|11052|11050.5|11051.5|11050|1932
1650367800000|2022-04-19 11:30:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|799
1650368100000|2022-04-19 11:35:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|2755
1650368400000|2022-04-19 11:40:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|365
1650368700000|2022-04-19 11:45:00|11053|11051.5|11053|11051.5|11053|11051.5|11052.5|11051.5|686
1650369000000|2022-04-19 11:50:00|11053.5|11052|11054|11052|11054|11052.5|11053|11051.5|1296
1650369300000|2022-04-19 11:55:00|11053.5|11052.5|11054|11052.5|11054|11052.5|11053.5|11052|1994
1650369600000|2022-04-19 12:00:00|11053.5|11052|11054|11052.5|11054|11052.5|11053.5|11052|879
1650369900000|2022-04-19 12:05:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1791
1650370200000|2022-04-19 12:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11053|11051.5|3157
1650370500000|2022-04-19 12:15:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|1999
1650370800000|2022-04-19 12:20:00|11054|11052.5|11053|11051.5|11054|11052.5|11052|11050.5|3621
1650371100000|2022-04-19 12:25:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|1540
1650371400000|2022-04-19 12:30:00|11053.5|11052|11054|11052.5|11054.5|11053|11053.5|11052|1554
1650371700000|2022-04-19 12:35:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|7228
1650372000000|2022-04-19 12:40:00|11053|11051.5|11053|11051.5|11054|11052.5|11053|11051.5|1726
1650372300000|2022-04-19 12:45:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|3082
1650372600000|2022-04-19 12:50:00|11051.5|11050|11052|11050.5|11052.5|11051|11051.5|11050|1931
1650372900000|2022-04-19 12:55:00|11051.5|11050|11051.5|11050|11052|11050.5|11050.5|11049|3352
1650373200000|2022-04-19 13:00:00|11051|11049.5|11050|11048.5|11051.5|11050|11050|11048.5|1178
1650373500000|2022-04-19 13:05:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047|4511
1650373800000|2022-04-19 13:10:00|11050|11048.5|11051|11049.5|11051|11049.5|11050|11048.5|2346
1650374100000|2022-04-19 13:15:00|11050.5|11049|11050.5|11049|11051.5|11050|11050.5|11049|2032
1650374400000|2022-04-19 13:20:00|11051|11049.5|11052|11050.5|11052|11050.5|11050.5|11049|5507
1650374700000|2022-04-19 13:25:00|11051.5|11050|11049.5|11048|11051.5|11050|11049.5|11048|8271
1650375000000|2022-04-19 13:30:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|2507
1650375300000|2022-04-19 13:35:00|11050.5|11049|11050|11048.5|11050.5|11049|11049.5|11048|2771
1650375600000|2022-04-19 13:40:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|7882
1650375900000|2022-04-19 13:45:00|11050|11048.5|11050.5|11049|11051|11049.5|11050|11048.5|3131
1650376200000|2022-04-19 13:50:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048.5|614
1650376500000|2022-04-19 13:55:00|11049.5|11048|11049.5|11048|11050|11048.5|11049.5|11047.5|3246
1650376800000|2022-04-19 14:00:00|11049|11047.5|11050|11048.5|11050.5|11049|11049|11047.5|1385
1650377100000|2022-04-19 14:05:00|11050.5|11049|11050.5|11049|11051|11049.5|11050|11048.5|1979
1650377400000|2022-04-19 14:10:00|11051|11049.5|11050.5|11049|11051|11049.5|11050.5|11049|1577
1650377700000|2022-04-19 14:15:00|11050|11048.5|11052|11050.5|11052|11050.5|11050|11048.5|4990
1650378000000|2022-04-19 14:20:00|11051.5|11050|11051|11049.5|11052|11050.5|11051|11049.5|4457
1650378300000|2022-04-19 14:25:00|11050.5|11049|11051.5|11050|11052|11050.5|11050.5|11049|1665
1650378600000|2022-04-19 14:30:00|11051|11049.5|11052|11050.5|11052|11050.5|11050.5|11049|1990
1650378900000|2022-04-19 14:35:00|11052.5|11051|11053.5|11052|11053.5|11052|11052|11050.5|2022
1650379200000|2022-04-19 14:40:00|11053|11051.5|11052|11050.5|11053.5|11051.5|11052|11050.5|1070
1650379500000|2022-04-19 14:45:00|11052.5|11050|11053|11051.5|11053|11051.5|11052|11050|785
1650379800000|2022-04-19 14:50:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|1014
1650380100000|2022-04-19 14:55:00|11053.5|11052|11053|11051.5|11053.5|11052|11052.5|11051|468
1650380400000|2022-04-19 15:00:00|11053.5|11052|11053.5|11052|11054|11052.5|11053|11052|1584
1650380700000|2022-04-19 15:05:00|11054|11051.5|11054|11052.5|11054|11052.5|11054|11051.5|2031
1650381000000|2022-04-19 15:10:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|2064
1650381300000|2022-04-19 15:15:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|5120
1650381600000|2022-04-19 15:20:00|11056|11054.5|11055.5|11054|11057.5|11055.5|11055|11053.5|6493
1650381900000|2022-04-19 15:25:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|480
1650382200000|2022-04-19 15:30:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1023
1650382500000|2022-04-19 15:35:00|||||||||488
1650382800000|2022-04-19 15:40:00|11056|11054.5|11055|11053.5|11056|11054.5|11055|11053.5|1364
1650383100000|2022-04-19 15:45:00|11055.5|11054|11055|11053.5|11055.5|11054|11055|11053.5|535
1650383400000|2022-04-19 15:50:00|||||||||119
1650383700000|2022-04-19 15:55:00|11055.5|11054|11056|11054.5|11056.5|11054.5|11055.5|11054|829
1650384000000|2022-04-19 16:00:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|374
1650384300000|2022-04-19 16:05:00|11056|11054.5|11056|11054.5|11056|11054.5|11055.5|11054|684
1650384600000|2022-04-19 16:10:00|||||||||4
1650384900000|2022-04-19 16:15:00|||||||||39
1650385200000|2022-04-19 16:20:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|831
1650385500000|2022-04-19 16:25:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11052.5|947
1650385800000|2022-04-19 16:30:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|98
1650386100000|2022-04-19 16:35:00|11054.5|11053|11054.5|11053|11054.5|11053|11054|11052.5|203
1650386400000|2022-04-19 16:40:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053|134
1650387000000|2022-04-19 16:50:00|||||||||41
1650387300000|2022-04-19 16:55:00|11055.5|11053|11055.5|11054|11055.5|11054|11055|11053|338
1650387600000|2022-04-19 17:00:00|11055|11053.5|11055|11053.5|11055.5|11054|11055|11053.5|144
1650387900000|2022-04-19 17:05:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|155
1650388200000|2022-04-19 17:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|33
1650388500000|2022-04-19 17:15:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|17
1650388800000|2022-04-19 17:20:00|11054|11052.5|11054.5|11053|11054.5|11053|11054|11052.5|51
1650389100000|2022-04-19 17:25:00|11054|11052.5|11054.5|11053|11054.5|11053|11054|11052.5|63
1650389400000|2022-04-19 17:30:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|29
1650389700000|2022-04-19 17:35:00|||||||||1
1650390300000|2022-04-19 17:45:00|||||||||18
1650390600000|2022-04-19 17:50:00|||||||||35
1650390900000|2022-04-19 17:55:00|||||||||4
1650391200000|2022-04-19 18:00:00|11053.5|11052|11054.5|11053|11054.5|11053|11053.5|11052|322
1650391500000|2022-04-19 18:05:00|||||||||237
1650391800000|2022-04-19 18:10:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|26
1650392100000|2022-04-19 18:15:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|37
1650392400000|2022-04-19 18:20:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|296
1650392700000|2022-04-19 18:25:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|30
1650393000000|2022-04-19 18:30:00|||||||||1
1650393300000|2022-04-19 18:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|379
1650393600000|2022-04-19 18:40:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|36
1650393900000|2022-04-19 18:45:00|||||||||521
1650394500000|2022-04-19 18:55:00|||||||||16
1650394800000|2022-04-19 19:00:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|97
1650395100000|2022-04-19 19:05:00|||||||||2
1650395400000|2022-04-19 19:10:00|11054|11052.5|11054|11052.5|11054|11052.5|11054|11052.5|117
1650395700000|2022-04-19 19:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|55
1650396000000|2022-04-19 19:20:00|11054|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|65
1650396300000|2022-04-19 19:25:00|11053|11051.5|11052.5|11051|11053|11051.5|11052.5|11051|95
1650396600000|2022-04-19 19:30:00|11053|11051.5|11052|11050.5|11053|11051.5|11052|11050|886
1650396900000|2022-04-19 19:35:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|145
1650397200000|2022-04-19 19:40:00|||||||||80
1650397500000|2022-04-19 19:45:00|||||||||33
1650397800000|2022-04-19 19:50:00|11051|11049.5|11052.5|11051|11052.5|11051|11051|11049.5|643
1650398100000|2022-04-19 19:55:00|11052|11050.5|11053|11051|11053|11051|11052|11050.5|247
1650413700000|2022-04-20 00:15:00|11052.5|11050.5|11051|11049.5|11052.5|11051|11050.5|11049|473
1650414000000|2022-04-20 00:20:00|11051.5|11050|11050.5|11049|11051.5|11050|11050.5|11049|4
1650414300000|2022-04-20 00:25:00|11051|11048.5|11050.5|11048.5|11051|11049|11050|11048.5|28
1650414600000|2022-04-20 00:30:00|11050|11049|11050.5|11049|11050.5|11049|11050|11048.5|6
1650414900000|2022-04-20 00:35:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|5
1650415200000|2022-04-20 00:40:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|251
1650415500000|2022-04-20 00:45:00|||||||||5
1650415800000|2022-04-20 00:50:00|||||||||2
1650416100000|2022-04-20 00:55:00|11050|11048.5|11049.5|11048|11050|11048.5|11049.5|11048|27
1650416400000|2022-04-20 01:00:00|11050|11048.5|11050|11048.5|11050|11048.5|11050|11048.5|15
1650416700000|2022-04-20 01:05:00|11050.5|11049|11051|11049|11051|11049.5|11050.5|11048.5|139
1650417000000|2022-04-20 01:10:00|11050.5|11049.5|11051|11049.5|11051|11049.5|11050|11048.5|80
1650417300000|2022-04-20 01:15:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11049.5|3
1650417600000|2022-04-20 01:20:00||11049.5||11050||11050||11049.5|6
1650417900000|2022-04-20 01:25:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|1
1650418200000|2022-04-20 01:30:00|11050.5|11049|11051|11049.5|11051|11049.5|11050.5|11049|43
1650418500000|2022-04-20 01:35:00|11050.5|11049|11050|11048.5|11051|11049|11050|11048.5|27
1650418800000|2022-04-20 01:40:00|11050.5|11048|11050|11048.5|11050.5|11048.5|11050|11048|4
1650419100000|2022-04-20 01:45:00|11050.5|11049|11050.5|11048.5|11050.5|11049|11050.5|11048.5|3
1650419400000|2022-04-20 01:50:00||11049||11049||11049||11048.5|52
1650419700000|2022-04-20 01:55:00|11050|11048.5|11050|11048.5|11050.5|11049|11050|11048|64
1650420000000|2022-04-20 02:00:00|11050.5|11049|11050|11048.5|11050.5|11049|11050|11048.5|5
1650420300000|2022-04-20 02:05:00|11049.5|11048|11050|11048|11050|11048.5|11049.5|11048|63
1650420600000|2022-04-20 02:10:00|11049.5|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|4
1650420900000|2022-04-20 02:15:00|11050.5|11049|11050.5|11049|11050.5|11049|11050.5|11049|4
1650421200000|2022-04-20 02:20:00|11051|11049.5|11051|11049.5|11051|11049.5|11050.5|11049|63
1650421500000|2022-04-20 02:25:00|11051.5|11050|11051.5|11049.5|11051.5|11050|11051|11049.5|30
1650421800000|2022-04-20 02:30:00|11051|11050|11051|11049.5|11051|11050|11051|11049.5|5
1650422400000|2022-04-20 02:40:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|4
1650423000000|2022-04-20 02:50:00|11051|11049.5|11051|11049.5|11051.5|11049.5|11050.5|11049|28
1650423300000|2022-04-20 02:55:00|11051.5|11050|11051.5|11049.5|11051.5|11050|11051|11049.5|6
1650423600000|2022-04-20 03:00:00|11052|11050|11051.5|11050|11052|11050.5|11051.5|11049.5|341
1650423900000|2022-04-20 03:05:00|11051|11049.5|11051.5|11049.5|11051.5|11049.5|11051|11049.5|10
1650424200000|2022-04-20 03:10:00|11051|11050|11051.5|11050|11052|11050.5|11051|11049.5|162
1650424500000|2022-04-20 03:15:00|||||||||54
1650425100000|2022-04-20 03:25:00|||||||||161
1650425400000|2022-04-20 03:30:00||11049.5||11050||11050||11049.5|160
1650426300000|2022-04-20 03:45:00|11051|11049.5|11051|11049.5|11051.5|11050|11051|11049.5|16
1650426600000|2022-04-20 03:50:00|11051.5|11050|11051.5|11050|11051.5|11050|11051.5|11050|2
1650426900000|2022-04-20 03:55:00|11051|11049.5|11051.5|11049.5|11051.5|11049.5|11051|11049.5|2
1650427200000|2022-04-20 04:00:00|11051|11049|11050.5|11049|11051.5|11049|11050.5|11049|8
1650427500000|2022-04-20 04:05:00|11051|11049.5|11051|11049|11051|11049.5|11051|11049|3
1650427800000|2022-04-20 04:10:00|11050.5||11051||11051||11050.5||36
1650428100000|2022-04-20 04:15:00|11050.5|11049.5|11050.5|11048.5|11050.5|11049.5|11050.5|11048.5|0
1650428400000|2022-04-20 04:20:00||11049||11049||11049||11048.5|0
1650428700000|2022-04-20 04:25:00|11051||11051||11051||11050.5||5
1650429000000|2022-04-20 04:30:00|11050.5||11051||11051||11050.5||3
1650429300000|2022-04-20 04:35:00|11050.5||11050.5||11050.5||11050.5||1
1650429600000|2022-04-20 04:40:00|11051|11049.5|11051|11049.5|11051|11049.5|11050.5|11049|0
1650429900000|2022-04-20 04:45:00|11050.5|11049|11051|11049|11051|11049.5|11050.5|11049|0
1650430200000|2022-04-20 04:50:00|11050.5|11049.5|11051|11049|11051|11049.5|11050.5|11049|6
1650430500000|2022-04-20 04:55:00|11050.5|11049.5|11051|11049|11051|11049.5|11050.5|11049|0
1650430800000|2022-04-20 05:00:00||11049.5||11049.5||11049.5||11049|2
1650431100000|2022-04-20 05:05:00||11049||11049||11049.5||11049|4
1650431400000|2022-04-20 05:10:00||11049.5||11049.5||11049.5||11049|0
1650431700000|2022-04-20 05:15:00|11051.5||11051.5||11051.5||11051.5||2
1650432000000|2022-04-20 05:20:00|11051||11051||11051.5||11051||0
1650432300000|2022-04-20 05:25:00|11051.5|11049|11051.5|11049.5|11051.5|11049.5|11051|11049|0
1650432600000|2022-04-20 05:30:00|11051|11050|11051|11049.5|11051.5|11050|11051|11049.5|49
1650432900000|2022-04-20 05:35:00|11050.5|11049|11051|11049.5|11051|11049.5|11050.5|11049|20
1650433200000|2022-04-20 05:40:00|11051.5|11049|11051.5|11049.5|11051.5|11049.5|11051|11049|12
1650433500000|2022-04-20 05:45:00|11051|11050|11051.5|11050|11051.5|11050|11051|11049.5|1
1650433800000|2022-04-20 05:50:00||11049.5||11050||11050||11049.5|14
1650434100000|2022-04-20 05:55:00|11051|11049.5|11051.5|11050|11051.5|11050|11051|11049.5|26
1650434400000|2022-04-20 06:00:00|11052|11050.5|11054.5|11053|11055|11053.5|11052|11050.5|949
1650434700000|2022-04-20 06:05:00|11054|11052.5|11055|11053.5|11055|11053.5|11054|11052.5|481
1650435000000|2022-04-20 06:10:00|11054.5|11053|11054|11052.5|11055|11053.5|11053.5|11052|534
1650435300000|2022-04-20 06:15:00|11053.5|11052|11053|11051.5|11053.5|11052|11052.5|11051|376
1650435600000|2022-04-20 06:20:00|11053.5|11052|11052|11050.5|11053.5|11052|11052|11050.5|281
1650435900000|2022-04-20 06:25:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11050.5|520
1650436200000|2022-04-20 06:30:00|11052|11050.5|11051.5|11050|11052.5|11050.5|11051.5|11050|1642
1650436500000|2022-04-20 06:35:00|11052|11050.5|11053|11051.5|11053|11051.5|11052|11050.5|1477
1650436800000|2022-04-20 06:40:00|11053.5|11052|11053.5|11052|11054.5|11053|11053|11051.5|1898
1650437100000|2022-04-20 06:45:00|11053|11051.5|11052.5|11051|11054|11052.5|11052.5|11051|415
1650437400000|2022-04-20 06:50:00|11053|11051.5|11052|11050.5|11053|11051.5|11052|11050.5|487
1650437700000|2022-04-20 06:55:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|2772
1650438000000|2022-04-20 07:00:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|2070
1650438300000|2022-04-20 07:05:00|11053.5|11052|11055|11053.5|11055.5|11054|11053.5|11052|2778
1650438600000|2022-04-20 07:10:00|11054.5|11053|11055|11053.5|11055.5|11054|11054|11052.5|3517
1650438900000|2022-04-20 07:15:00|11055.5|11054|11056|11054.5|11056.5|11055|11054.5|11053|1837
1650439200000|2022-04-20 07:20:00|11056.5|11055|11055.5|11054|11057|11055.5|11055|11053.5|2822
1650439500000|2022-04-20 07:25:00|11056|11054.5|11055|11053.5|11056|11054.5|11054.5|11053|1939
1650439800000|2022-04-20 07:30:00|11055.5|11054|11054.5|11053|11056.5|11055|11054.5|11053|2323
1650440100000|2022-04-20 07:35:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|1668
1650440400000|2022-04-20 07:40:00|11055|11053.5|11056|11054.5|11056.5|11055|11055|11053.5|4472
1650440700000|2022-04-20 07:45:00|11056.5|11055|11058.5|11057|11058.5|11057|11056.5|11055|2332
1650441000000|2022-04-20 07:50:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|1778
1650441300000|2022-04-20 07:55:00|11058.5|11057|11059|11057.5|11059|11057.5|11058|11056.5|2069
1650441600000|2022-04-20 08:00:00|11059.5|11058|11059|11057.5|11060|11058.5|11059|11057.5|2520
1650441900000|2022-04-20 08:05:00|11058.5|11057|11059.5|11058|11059.5|11058|11058|11056.5|5584
1650442200000|2022-04-20 08:10:00|11059|11057.5|11059.5|11058|11060|11058.5|11059|11057.5|3605
1650442500000|2022-04-20 08:15:00|11060|11058.5|11060|11058.5|11060.5|11059|11059.5|11058|2619
1650442800000|2022-04-20 08:20:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|1241
1650443100000|2022-04-20 08:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11059|11057.5|7762
1650443400000|2022-04-20 08:30:00|11060|11058.5|11061|11059.5|11061.5|11060|11060|11058.5|2377
1650443700000|2022-04-20 08:35:00|11061.5|11060|11061.5|11060|11062|11060.5|11061|11059.5|1864
1650444000000|2022-04-20 08:40:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|1475
1650444300000|2022-04-20 08:45:00|11061.5|11060|11062.5|11061|11062.5|11061|11061.5|11060|4057
1650444600000|2022-04-20 08:50:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|2588
1650444900000|2022-04-20 08:55:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|2586
1650445200000|2022-04-20 09:00:00|11062|11060.5|11060.5|11059|11062|11060.5|11060.5|11059|8560
1650445500000|2022-04-20 09:05:00|11061|11059.5|11061.5|11060|11061.5|11060|11060.5|11059|1852
1650445800000|2022-04-20 09:10:00|11061|11059.5|11061.5|11060|11062|11060.5|11061|11059.5|3912
1650446100000|2022-04-20 09:15:00|11061|11059.5|11060.5|11059|11061|11059.5|11060.5|11059|3175
1650446400000|2022-04-20 09:20:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|2378
1650446700000|2022-04-20 09:25:00|||||||||931
1650447000000|2022-04-20 09:30:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|1193
1650447300000|2022-04-20 09:35:00|11061|11059.5|11057|11055.5|11061.5|11060|11056|11054.5|11491
1650447600000|2022-04-20 09:40:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|5293
1650447900000|2022-04-20 09:45:00|11058|11056.5|11056.5|11055|11058.5|11057|11056.5|11055|2025
1650448200000|2022-04-20 09:50:00|11056|11054.5|11056|11054.5|11056.5|11055|11055.5|11054|5640
1650448500000|2022-04-20 09:55:00|11056.5|11055|11058.5|11057|11058.5|11057|11056|11054.5|3007
1650448800000|2022-04-20 10:00:00|11058|11056.5|11059|11057.5|11059.5|11058|11058|11056.5|1573
1650449100000|2022-04-20 10:05:00|11058.5|11057|11059.5|11058|11059.5|11058|11058.5|11057|1482
1650449400000|2022-04-20 10:10:00|11060|11058.5|11059|11057.5|11060.5|11059|11059|11057.5|1853
1650449700000|2022-04-20 10:15:00|11059.5|11058|11059.5|11058|11060|11058.5|11059|11057.5|937
1650450000000|2022-04-20 10:20:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|775
1650450300000|2022-04-20 10:25:00|11060|11058.5|11060.5|11059|11061|11059.5|11060|11058.5|1309
1650450600000|2022-04-20 10:30:00|11060|11058.5|11060.5|11059|11061|11059.5|11059.5|11058|3029
1650450900000|2022-04-20 10:35:00|11061|11059.5|11059.5|11058|11061|11059.5|11059.5|11058|4380
1650451200000|2022-04-20 10:40:00|11060|11058.5|11060|11058.5|11060.5|11058.5|11059.5|11058|1406
1650451500000|2022-04-20 10:45:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058|1953
1650451800000|2022-04-20 10:50:00|11061|11059.5|11060|11058.5|11061|11059.5|11060|11058.5|3326
1650452100000|2022-04-20 10:55:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|687
1650452400000|2022-04-20 11:00:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|4986
1650452700000|2022-04-20 11:05:00|||||||||438
1650453000000|2022-04-20 11:10:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|357
1650453300000|2022-04-20 11:15:00|11059.5|11058|11059.5|11058|11059.5|11058|11059|11057.5|1183
1650453600000|2022-04-20 11:20:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|1130
1650453900000|2022-04-20 11:25:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|558
1650454200000|2022-04-20 11:30:00|11059|11057.5|11059.5|11058|11060.5|11059|11059|11057.5|1755
1650454500000|2022-04-20 11:35:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|276
1650454800000|2022-04-20 11:40:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|524
1650455100000|2022-04-20 11:45:00|11059.5|11058|11059.5|11058|11060|11058.5|11059.5|11057.5|1789
1650455400000|2022-04-20 11:50:00|11059|11057.5|11059|11057.5|11060|11058.5|11059|11057.5|3090
1650455700000|2022-04-20 11:55:00|11059.5|11058|11058.5|11057|11059.5|11058|11058.5|11057|1143
1650456000000|2022-04-20 12:00:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|7712
1650456300000|2022-04-20 12:05:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|424
1650456600000|2022-04-20 12:10:00|11058|11056.5|11058|11056.5|11058.5|11056.5|11058|11056.5|545
1650456900000|2022-04-20 12:15:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|5915
1650457200000|2022-04-20 12:20:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|4400
1650457500000|2022-04-20 12:25:00|11057.5|11056|11058|11056.5|11058.5|11056.5|11057.5|11056|1974
1650457800000|2022-04-20 12:30:00|11057.5|11056|11058|11056.5|11058|11056.5|11057|11055.5|2469
1650458100000|2022-04-20 12:35:00|11057.5|11056|11056.5|11055|11057.5|11056|11056.5|11055|1686
1650458400000|2022-04-20 12:40:00|11056|11054.5|11056.5|11055|11057|11055.5|11055.5|11054|4646
1650458700000|2022-04-20 12:45:00|11056|11054.5|11055.5|11054|11056.5|11055|11055.5|11054|2198
1650459000000|2022-04-20 12:50:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1338
1650459300000|2022-04-20 12:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|620
1650459600000|2022-04-20 13:00:00|11056.5|11055|11055.5|11054|11056.5|11055|11055.5|11054|1500
1650459900000|2022-04-20 13:05:00|11056|11054.5|11056|11054.5|11057|11055.5|11056|11054.5|9219
1650460200000|2022-04-20 13:10:00|11055.5|11054|11053|11051.5|11058|11056|11053|11051.5|7243
1650460500000|2022-04-20 13:15:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|1751
1650460800000|2022-04-20 13:20:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|6439
1650461100000|2022-04-20 13:25:00|11053.5|11052|11051.5|11050|11054.5|11052.5|11051.5|11050|1919
1650461400000|2022-04-20 13:30:00|11052|11050.5|11050.5|11049|11052.5|11051|11050|11048.5|3620
1650461700000|2022-04-20 13:35:00|11051|11049.5|11050.5|11049|11052|11050.5|11050|11048.5|9619
1650462000000|2022-04-20 13:40:00|11051|11049.5|11053.5|11052|11053.5|11052|11050.5|11049|3445
1650462300000|2022-04-20 13:45:00|11054|11052.5|11054.5|11053|11055|11053.5|11054|11052.5|1643
1650462600000|2022-04-20 13:50:00|11055|11053.5|11055.5|11054|11055.5|11054|11054|11052.5|1979
1650462900000|2022-04-20 13:55:00|11055|11053.5|11055.5|11054|11055.5|11054|11054.5|11053|5536
1650463200000|2022-04-20 14:00:00|11056|11054.5|11056.5|11055|11057|11055.5|11056|11054.5|4356
1650463500000|2022-04-20 14:05:00|11056|11054.5|11055.5|11054|11056|11054.5|11055|11053.5|10509
1650463800000|2022-04-20 14:10:00|11056|11054.5|11056|11054.5|11057|11055.5|11056|11054.5|1749
1650464100000|2022-04-20 14:15:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|9935
1650464400000|2022-04-20 14:20:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|1205
1650464700000|2022-04-20 14:25:00|11057.5|11055|11057.5|11056|11058|11056.5|11057|11055|7380
1650465000000|2022-04-20 14:30:00|11058|11055.5|11058|11056.5|11058|11056.5|11058|11055.5|2782
1650465300000|2022-04-20 14:35:00|11057.5|11056|11057.5|11056|11058|11056.5|11057.5|11056|6203
1650465600000|2022-04-20 14:40:00|11058|11056.5|11059|11057.5|11059|11057.5|11058|11056.5|4819
1650465900000|2022-04-20 14:45:00|11058.5|11057|11057.5|11056|11059.5|11058|11057.5|11056|7216
1650466200000|2022-04-20 14:50:00|11058|11056.5|11058|11056.5|11058|11056.5|11057.5|11056|1215
1650466500000|2022-04-20 14:55:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|1687
1650466800000|2022-04-20 15:00:00|11058|11056.5|11056|11054.5|11058|11056.5|11056|11054.5|2083
1650467100000|2022-04-20 15:05:00|11056.5|11055|11056.5|11055|11057.5|11056|11056|11054.5|4959
1650467400000|2022-04-20 15:10:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|1570
1650467700000|2022-04-20 15:15:00|11057|11055.5|11056.5|11055|11057|11055.5|11056|11054.5|2774
1650468000000|2022-04-20 15:20:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|1620
1650468300000|2022-04-20 15:25:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|883
1650468600000|2022-04-20 15:30:00|11056.5|11055|11057|11055.5|11057|11055.5|11056|11055|1528
1650468900000|2022-04-20 15:35:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|6319
1650469200000|2022-04-20 15:40:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|2602
1650469500000|2022-04-20 15:45:00|11057|11055.5|11058|11056.5|11058|11056.5|11057|11055.5|4155
1650469800000|2022-04-20 15:50:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|2020
1650470100000|2022-04-20 15:55:00|11059|11057.5|11058.5|11057|11059|11057.5|11058.5|11057|9355
1650470400000|2022-04-20 16:00:00|11058|11056.5|11058|11056.5|11058.5|11057|11058|11056.5|1146
1650470700000|2022-04-20 16:05:00|11057.5|11056|11057|11055.5|11058|11056.5|11057|11055.5|753
1650471000000|2022-04-20 16:10:00|11057.5|11056|11057|11055.5|11057.5|11056|11057|11055.5|2110
1650471300000|2022-04-20 16:15:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|1680
1650471600000|2022-04-20 16:20:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|466
1650471900000|2022-04-20 16:25:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|315
1650472200000|2022-04-20 16:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|3744
1650472500000|2022-04-20 16:35:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11054|584
1650472800000|2022-04-20 16:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|742
1650473100000|2022-04-20 16:45:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054|1183
1650473400000|2022-04-20 16:50:00|||||||||174
1650473700000|2022-04-20 16:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11056.5|11055|166
1650474000000|2022-04-20 17:00:00|11056.5|11055|11056.5|11055|11057.5|11056|11056.5|11055|779
1650474300000|2022-04-20 17:05:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|843
1650474600000|2022-04-20 17:10:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|240
1650474900000|2022-04-20 17:15:00|11056.5|11055|11057.5|11056|11057.5|11056|11056.5|11055|74
1650475200000|2022-04-20 17:20:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|190
1650475500000|2022-04-20 17:25:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|242
1650475800000|2022-04-20 17:30:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|46
1650476100000|2022-04-20 17:35:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|152
1650476400000|2022-04-20 17:40:00|11056.5|11055|11056.5|11055|11057|11055.5|11056.5|11055|24
1650476700000|2022-04-20 17:45:00|11057|11055.5|11056.5|11055|11057|11055.5|11056.5|11055|165
1650477000000|2022-04-20 17:50:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|89
1650477300000|2022-04-20 17:55:00|||||||||1
1650477600000|2022-04-20 18:00:00||11055||11055.5||11055.5||11055|173
1650477900000|2022-04-20 18:05:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|4
1650478200000|2022-04-20 18:10:00|11057|11055.5|11057|11055|11057|11055.5|11056.5|11055|1559
1650478500000|2022-04-20 18:15:00|11056.5|11055.5|11056|11054.5|11057|11055.5|11056|11054.5|363
1650478800000|2022-04-20 18:20:00|||||||||29
1650479100000|2022-04-20 18:25:00|11055.5|11054|11056|11054.5|11056|11054.5|11055|11053.5|290
1650479400000|2022-04-20 18:30:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|62
1650479700000|2022-04-20 18:35:00|11056.5|11055|11056.5|11055|11056.5|11055|11056.5|11055|54
1650480000000|2022-04-20 18:40:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|203
1650480300000|2022-04-20 18:45:00|||||||||30
1650480600000|2022-04-20 18:50:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|39
1650480900000|2022-04-20 18:55:00|11057|11055.5|11057|11055.5|11057|11055.5|11057|11055.5|44
1650481200000|2022-04-20 19:00:00|11056.5|11055|11056.5|11055|11056.5|11055|11056|11054.5|24
1650481500000|2022-04-20 19:05:00|11056|11054.5|11056.5|11055|11056.5|11055|11056|11054.5|21
1650481800000|2022-04-20 19:10:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|22
1650482100000|2022-04-20 19:15:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|3
1650482400000|2022-04-20 19:20:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|116
1650483000000|2022-04-20 19:30:00|11055.5|11054|11055.5|11054|11055.5|11054|11055.5|11054|8
1650483300000|2022-04-20 19:35:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|50
1650483600000|2022-04-20 19:40:00|11055|11053.5|11055.5|11054|11055.5|11054|11055|11053.5|66
1650484200000|2022-04-20 19:50:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|217
1650484500000|2022-04-20 19:55:00|11055.5|11054|11055.5|11053.5|11055.5|11054|11055|11053|245
1650500100000|2022-04-21 00:15:00|11054.5|11053|11054|11052.5|11054.5|11053|11053.5|11052|165
1650500400000|2022-04-21 00:20:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|0
1650500700000|2022-04-21 00:25:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11052.5|4
1650501000000|2022-04-21 00:30:00|11054|11052.5|11054|11052|11054.5|11052.5|11054|11052|11
1650501300000|2022-04-21 00:35:00|11053.5|11052.5|11054|11052|11054|11052.5|11053.5|11052|53
1650501600000|2022-04-21 00:40:00|11054.5|11052.5|11054.5|11052.5|11054.5|11053|11054.5|11052.5|7
1650501900000|2022-04-21 00:45:00|11054|11053|11054.5|11052.5|11054.5|11053|11054|11052.5|2
1650502200000|2022-04-21 00:50:00|11054|11053|11054|11052.5|11054|11053|11054|11052.5|12
1650502500000|2022-04-21 00:55:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11052.5|19
1650502800000|2022-04-21 01:00:00|11055||11055||11055||11054.5||9
1650503100000|2022-04-21 01:05:00|11054.5|11052.5|11054.5|11052.5|11055|11052.5|11054.5|11052.5|13
1650503400000|2022-04-21 01:10:00||11053||11053||11053||11052.5|19
1650504000000|2022-04-21 01:20:00||11052.5||11052.5||11053||11052.5|0
1650504300000|2022-04-21 01:25:00|11054||11054||11054||11054||0
1650504900000|2022-04-21 01:35:00||11052||11052.5||11052.5||11052|0
1650505200000|2022-04-21 01:40:00||11052||11052.5||11052.5||11052|0
1650506400000|2022-04-21 02:00:00|11053.5|11052|11053|11051.5|11054|11052|11053|11051.5|40
1650506700000|2022-04-21 02:05:00||11051||11051.5||11051.5||11051|21
1650507000000|2022-04-21 02:10:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|10
1650507300000|2022-04-21 02:15:00|11053||11052.5||11053||11052.5||3
1650507600000|2022-04-21 02:20:00|11053||11052.5||11053||11052.5||4
1650507900000|2022-04-21 02:25:00|11052|11050.5|11052.5|11050.5|11052.5|11050.5|11052|11050.5|10
1650508200000|2022-04-21 02:30:00||11051||11051||11051||11051|1
1650508500000|2022-04-21 02:35:00|11053|11051.5|11053|11051|11053|11051.5|11052.5|11051|19
1650508800000|2022-04-21 02:40:00||11051.5||11051.5||11051.5||11051|0
1650509100000|2022-04-21 02:45:00|11053.5|11052|11053.5|11052|11053.5|11052|11053.5|11052|0
1650509700000|2022-04-21 02:55:00||11051.5||11051.5||11051.5||11051.5|3
1650510000000|2022-04-21 03:00:00|11053||11053||11053.5||11053||3
1650510300000|2022-04-21 03:05:00||11051||11051.5||11051.5||11051|2
1650510900000|2022-04-21 03:15:00|11052.5|11051|11052.5|11051|11052.5|11051|11052.5|11051|3
1650511200000|2022-04-21 03:20:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051|11
1650511500000|2022-04-21 03:25:00||11051||11051||11051.5||11051|1
1650511800000|2022-04-21 03:30:00|11052.5||11052.5||11052.5||11052.5||5
1650512100000|2022-04-21 03:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|8
1650512400000|2022-04-21 03:40:00|11053.5|11051|11053.5|11051.5|11053.5|11051.5|11053|11051|3
1650512700000|2022-04-21 03:45:00|11053|11052|11053|11051.5|11053.5|11052|11053|11051.5|25
1650513000000|2022-04-21 03:50:00|11053.5||11053.5||11053.5||11053||2
1650513300000|2022-04-21 03:55:00|11053|11051|11054|11052.5|11054|11052.5|11053|11051|65
1650514200000|2022-04-21 04:10:00|11054.5|11053|11054.5|11052.5|11054.5|11053|11054.5|11052.5|17
1650514500000|2022-04-21 04:15:00|11054||11054||11054||11054||2
1650515100000|2022-04-21 04:25:00|11053.5|11052|11053|11051.5|11054|11052|11053|11051.5|24
1650515400000|2022-04-21 04:30:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|103
1650515700000|2022-04-21 04:35:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|11
1650516000000|2022-04-21 04:40:00|||||||||5
1650516300000|2022-04-21 04:45:00|||||||||5
1650516600000|2022-04-21 04:50:00|11053.5||11053||11053.5||11053||9
1650516900000|2022-04-21 04:55:00|||||||||4
1650517200000|2022-04-21 05:00:00||11051||11051.5||11051.5||11051|833
1650517500000|2022-04-21 05:05:00|11052.5|11051|11051|11049.5|11052.5|11051|11051|11049.5|154
1650517800000|2022-04-21 05:10:00|11051.5|11050|11050.5|11049|11051.5|11050|11050.5|11049|513
1650518100000|2022-04-21 05:15:00|11050|11048.5|11049.5|11048|11050|11048.5|11049|11047.5|438
1650518400000|2022-04-21 05:20:00|11049|11047.5|11047|11045.5|11049.5|11048|11046|11044.5|669
1650518700000|2022-04-21 05:25:00|11047.5|11045|11047|11045|11047.5|11046|11046|11044.5|1601
1650519000000|2022-04-21 05:30:00|11046.5|11044.5|11046.5|11045|11046.5|11045|11046|11044|250
1650519300000|2022-04-21 05:35:00|11046|11044.5|11046.5|11044.5|11046.5|11045|11045.5|11043.5|711
1650519600000|2022-04-21 05:40:00|11046|11045|11046.5|11044.5|11047|11045.5|11046|11044.5|328
1650519900000|2022-04-21 05:45:00|11046|11044|11044.5|11043|11046|11044.5|11044|11042.5|545
1650520200000|2022-04-21 05:50:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|364
1650520500000|2022-04-21 05:55:00|11045|11043.5|11046.5|11045|11046.5|11045|11045|11043|339
1650520800000|2022-04-21 06:00:00|11046|11044.5|11045|11043.5|11047|11045.5|11044.5|11043|2235
1650521100000|2022-04-21 06:05:00|11044.5|11043|11043.5|11042|11044.5|11043|11042.5|11041|3454
1650521400000|2022-04-21 06:10:00|11043|11041.5|11043.5|11042|11044.5|11043|11043|11041.5|1733
1650521700000|2022-04-21 06:15:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|1557
1650522000000|2022-04-21 06:20:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1066
1650522300000|2022-04-21 06:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1720
1650522600000|2022-04-21 06:30:00|11045.5|11044|11039.5|11038|11045.5|11044|11039.5|11037.5|7982
1650522900000|2022-04-21 06:35:00|11040|11038.5|11040|11038.5|11040.5|11039|11037.5|11036|6813
1650523200000|2022-04-21 06:40:00|11039.5|11038|11040|11038.5|11041|11039|11039|11037.5|3477
1650523500000|2022-04-21 06:45:00|11040.5|11039|11042|11040.5|11042|11040.5|11040|11038.5|4166
1650523800000|2022-04-21 06:50:00|11041.5|11040|11041|11039.5|11042.5|11041|11040.5|11039|3833
1650524100000|2022-04-21 06:55:00|11041.5|11040|11041|11039.5|11042.5|11041|11040.5|11038.5|4767
1650524400000|2022-04-21 07:00:00|11040.5|11039|11039.5|11038|11040.5|11039.5|11039|11037.5|6267
1650524700000|2022-04-21 07:05:00|11040|11038.5|11040|11038.5|11041|11039.5|11039.5|11038|3407
1650525000000|2022-04-21 07:10:00|11039.5|11038|11040.5|11039|11040.5|11039|11039|11037.5|4272
1650525300000|2022-04-21 07:15:00|11041|11039.5|11041.5|11040|11041.5|11040|11040|11038.5|5803
1650525600000|2022-04-21 07:20:00|11041|11039.5|11041|11039.5|11041.5|11040|11040|11038.5|3408
1650525900000|2022-04-21 07:25:00|11040.5|11039|11042.5|11041|11042.5|11041|11040.5|11039|2741
1650526200000|2022-04-21 07:30:00|11042|11040.5|11041.5|11040|11043|11041.5|11040.5|11039|4748
1650526500000|2022-04-21 07:35:00|11042|11040.5|11040.5|11039|11042.5|11041|11040.5|11039|3575
1650526800000|2022-04-21 07:40:00|11040|11038.5|11038.5|11037|11040.5|11039|11038|11036.5|4624
1650527100000|2022-04-21 07:45:00|11039|11037.5|11039|11037.5|11039|11037.5|11038|11036.5|1375
1650527400000|2022-04-21 07:50:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|7087
1650527700000|2022-04-21 07:55:00|11037.5|11036|11035.5|11034|11037.5|11036|11035.5|11034|8523
1650528000000|2022-04-21 08:00:00|11035|11033.5|11035.5|11034|11036.5|11035|11034.5|11033|34524
1650528300000|2022-04-21 08:05:00|11035|11033.5|11037|11035.5|11037|11035.5|11034|11032.5|8372
1650528600000|2022-04-21 08:10:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|15427
1650528900000|2022-04-21 08:15:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|6810
1650529200000|2022-04-21 08:20:00|11038.5|11037|11036|11034.5|11038.5|11037|11036|11034.5|3450
1650529500000|2022-04-21 08:25:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|5581
1650529800000|2022-04-21 08:30:00|11035.5|11034|11035|11033.5|11036|11034.5|11035|11033.5|7404
1650530100000|2022-04-21 08:35:00|11034.5|11033|11035.5|11034|11036|11034.5|11034.5|11033|6766
1650530400000|2022-04-21 08:40:00|11036|11034.5|11034.5|11033|11036|11034.5|11034|11032.5|5038
1650530700000|2022-04-21 08:45:00|11034|11032.5|11033|11031.5|11034.5|11033|11033|11031.5|9633
1650531000000|2022-04-21 08:50:00|11032.5|11031|11033|11031.5|11033|11031.5|11031.5|11030|19237
1650531300000|2022-04-21 08:55:00|11032.5|11031|11032.5|11031|11032.5|11031|11031.5|11030|3671
1650531600000|2022-04-21 09:00:00|11033|11031.5|11036|11034.5|11037|11035.5|11033|11031.5|13918
1650531900000|2022-04-21 09:05:00|11035.5|11034|11035|11033.5|11036|11034|11035|11033.5|3692
1650532200000|2022-04-21 09:10:00|11035.5|11034|11034|11032|11035.5|11034|11034|11032|5257
1650532500000|2022-04-21 09:15:00|11034.5|11032.5|11035.5|11034|11036|11034.5|11034|11032.5|3288
1650532800000|2022-04-21 09:20:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2434
1650533100000|2022-04-21 09:25:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1925
1650533400000|2022-04-21 09:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|1451
1650533700000|2022-04-21 09:35:00|11036.5|11035|11038|11036.5|11038|11036.5|11036.5|11035|3890
1650534000000|2022-04-21 09:40:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|2261
1650534300000|2022-04-21 09:45:00|11039|11037.5|11038|11036.5|11039|11037.5|11037.5|11036|4257
1650534600000|2022-04-21 09:50:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|734
1650534900000|2022-04-21 09:55:00|11038|11036.5|11038.5|11037|11039|11037.5|11038|11036.5|4056
1650535200000|2022-04-21 10:00:00|11039|11037.5|11039|11037.5|11040|11038.5|11038.5|11037.5|3143
1650535500000|2022-04-21 10:05:00|11039.5|11038|11040|11038.5|11040.5|11039|11039.5|11038|8677
1650535800000|2022-04-21 10:10:00|11039.5|11038|11039.5|11038|11040.5|11039|11039|11037.5|5236
1650536100000|2022-04-21 10:15:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|3891
1650536400000|2022-04-21 10:20:00|11038|11036.5|11037.5|11036|11038|11036.5|11037|11035.5|1397
1650536700000|2022-04-21 10:25:00|11038|11036.5|11039.5|11038|11039.5|11038|11038|11036.5|1041
1650537000000|2022-04-21 10:30:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11037|1498
1650537300000|2022-04-21 10:35:00|11039|11037.5|11039|11037.5|11039.5|11038|11038.5|11037|1359
1650537600000|2022-04-21 10:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|520
1650537900000|2022-04-21 10:45:00|11040|11038.5|11039|11037.5|11040.5|11039|11039|11037.5|1789
1650538200000|2022-04-21 10:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|1246
1650538500000|2022-04-21 10:55:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|552
1650538800000|2022-04-21 11:00:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|761
1650539100000|2022-04-21 11:05:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|2955
1650539400000|2022-04-21 11:10:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|1359
1650539700000|2022-04-21 11:15:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|2725
1650540000000|2022-04-21 11:20:00|11041|11039.5|11041.5|11040|11042|11040.5|11041|11039.5|1393
1650540300000|2022-04-21 11:25:00|11042|11040.5|11042|11040.5|11042|11040.5|11041.5|11040|1131
1650540600000|2022-04-21 11:30:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|1381
1650540900000|2022-04-21 11:35:00|11042|11040.5|11042.5|11041|11042.5|11041|11041.5|11040|3492
1650541200000|2022-04-21 11:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|3961
1650541500000|2022-04-21 11:45:00|11042.5|11041|11041|11039.5|11043|11041.5|11041|11039.5|2561
1650541800000|2022-04-21 11:50:00|11040.5|11039|11040|11038.5|11041|11039.5|11040|11038.5|1430
1650542100000|2022-04-21 11:55:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|4162
1650542400000|2022-04-21 12:00:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|2043
1650542700000|2022-04-21 12:05:00|11041|11039.5|11042.5|11041|11042.5|11041|11040.5|11039|7922
1650543000000|2022-04-21 12:10:00|11042|11040.5|11042|11040.5|11042.5|11041|11041|11039.5|2912
1650543300000|2022-04-21 12:15:00|11042.5|11041|11043|11041.5|11043.5|11042|11042|11040.5|1817
1650543600000|2022-04-21 12:20:00|11042.5|11041|11041.5|11040|11042.5|11041|11041.5|11040|1976
1650543900000|2022-04-21 12:25:00|11042|11040.5|11042|11040.5|11042|11040.5|11041|11039.5|4543
1650544200000|2022-04-21 12:30:00|11042.5|11041|11042|11040.5|11043|11041|11041.5|11040|2147
1650544500000|2022-04-21 12:35:00|11041.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|2476
1650544800000|2022-04-21 12:40:00|11044|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|1650
1650545100000|2022-04-21 12:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|8663
1650545400000|2022-04-21 12:50:00|11043.5|11042|11042.5|11041|11044.5|11043|11042.5|11041|2055
1650545700000|2022-04-21 12:55:00|11042|11040.5|11041.5|11040|11042.5|11040.5|11041.5|11040|2002
1650546000000|2022-04-21 13:00:00|11042|11039.5|11041|11039.5|11042|11040|11040|11038.5|2630
1650546300000|2022-04-21 13:05:00|11040.5|11039|11039.5|11038|11041|11039.5|11038.5|11037|5163
1650546600000|2022-04-21 13:10:00|11039|11037.5|11036|11034.5|11040|11038.5|11036|11034.5|9314
1650546900000|2022-04-21 13:15:00|11036.5|11035|11036.5|11035|11038|11036.5|11036|11034.5|7110
1650547200000|2022-04-21 13:20:00|11036|11034.5|11036.5|11035|11037|11035.5|11035.5|11034|6069
1650547500000|2022-04-21 13:25:00|11034.5|11033|11036|11034|11038|11036|11031.5|11030|14382
1650547800000|2022-04-21 13:30:00|11035.5|11034.5|11034|11032.5|11036|11034.5|11034|11032.5|5690
1650548100000|2022-04-21 13:35:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11033|3015
1650548400000|2022-04-21 13:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11034.5|11033|4701
1650548700000|2022-04-21 13:45:00|11036.5|11035|11035.5|11034|11036.5|11035|11034.5|11033|6763
1650549000000|2022-04-21 13:50:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2047
1650549300000|2022-04-21 13:55:00|11035|11033.5|11034.5|11033|11035.5|11034|11034.5|11033|3997
1650549600000|2022-04-21 14:00:00|11034|11032.5|11035|11033.5|11035.5|11034|11034|11032.5|2841
1650549900000|2022-04-21 14:05:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032|3707
1650550200000|2022-04-21 14:10:00|11033.5|11032|11033.5|11032|11034.5|11033|11033|11031.5|8070
1650550500000|2022-04-21 14:15:00|11034|11032.5|11034|11032.5|11034|11032.5|11033|11031.5|2626
1650550800000|2022-04-21 14:20:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|18977
1650551100000|2022-04-21 14:25:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032|736
1650551400000|2022-04-21 14:30:00|11034|11032.5|11031.5|11030|11034.5|11033|11031|11029.5|5385
1650551700000|2022-04-21 14:35:00|11032|11030.5|11031|11029.5|11032|11030.5|11029.5|11028|4441
1650552000000|2022-04-21 14:40:00|11030.5|11029|11030|11028.5|11031.5|11030|11030|11028.5|6331
1650552300000|2022-04-21 14:45:00|11029.5|11028|11030.5|11029|11030.5|11029|11029|11027.5|5471
1650552600000|2022-04-21 14:50:00|11031|11029.5|11032.5|11031|11033|11031.5|11030.5|11029|4549
1650552900000|2022-04-21 14:55:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|4790
1650553200000|2022-04-21 15:00:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1165
1650553500000|2022-04-21 15:05:00|11030.5|11029|11031|11029.5|11031.5|11030|11030|11028.5|1454
1650553800000|2022-04-21 15:10:00|11031.5|11030|11031.5|11029.5|11032|11030.5|11031|11029.5|5008
1650554100000|2022-04-21 15:15:00|11031|11030|11032.5|11031|11032.5|11031|11031|11029.5|2881
1650554400000|2022-04-21 15:20:00|11032|11030.5|11033|11031.5|11033.5|11031.5|11032|11030.5|2433
1650554700000|2022-04-21 15:25:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|568
1650555000000|2022-04-21 15:30:00|11033|11031.5|11031|11029.5|11033.5|11031.5|11031|11029.5|9302
1650555300000|2022-04-21 15:35:00|11030.5|11029|11030|11028.5|11031|11029.5|11029|11027.5|1562
1650555600000|2022-04-21 15:40:00|11029.5|11028|11028|11026.5|11030.5|11029|11027.5|11026|4843
1650555900000|2022-04-21 15:45:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|5467
1650556200000|2022-04-21 15:50:00|11028|11026.5|11028.5|11027|11029.5|11028|11027.5|11026|1302
1650556500000|2022-04-21 15:55:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1272
1650556800000|2022-04-21 16:00:00|11028|11026.5|11028|11026|11028.5|11027|11027.5|11026|1454
1650557100000|2022-04-21 16:05:00|11028.5|11026.5|11028|11026|11029|11027.5|11027.5|11026|960
1650557400000|2022-04-21 16:10:00|11027.5|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|1450
1650557700000|2022-04-21 16:15:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1226
1650558000000|2022-04-21 16:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|647
1650558300000|2022-04-21 16:25:00|11027|11025.5|11026.5|11025|11027.5|11025.5|11026|11024.5|190
1650558600000|2022-04-21 16:30:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|2062
1650558900000|2022-04-21 16:35:00|11025.5|11024|11026.5|11024.5|11026.5|11025|11025|11024|2134
1650559200000|2022-04-21 16:40:00|11026|11025|11027|11025.5|11027|11025.5|11026|11024.5|730
1650559500000|2022-04-21 16:45:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|359
1650559800000|2022-04-21 16:50:00|11027|11025.5|11026|11024.5|11027|11025.5|11026|11024.5|398
1650560100000|2022-04-21 16:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|610
1650560400000|2022-04-21 17:00:00|11026.5|11025|11026.5|11024.5|11026.5|11025|11026|11024.5|220
1650560700000|2022-04-21 17:05:00|11026|11025|11026.5|11025|11026.5|11025|11026|11024.5|34
1650561000000|2022-04-21 17:10:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|496
1650561300000|2022-04-21 17:15:00|11027|11025.5|11028|11026|11028|11026.5|11026.5|11025|791
1650561600000|2022-04-21 17:20:00|11027.5|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|324
1650561900000|2022-04-21 17:25:00|11028.5|11026|11028.5|11027|11028.5|11027|11027.5|11026|63
1650562200000|2022-04-21 17:30:00|11028|11026.5|11029|11027.5|11029|11027.5|11027|11025.5|689
1650562500000|2022-04-21 17:35:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|915
1650562800000|2022-04-21 17:40:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|426
1650563100000|2022-04-21 17:45:00|11029|11027.5|11030|11028.5|11030|11028.5|11028.5|11027|494
1650563400000|2022-04-21 17:50:00|11030.5|11028|11030.5|11029|11030.5|11029|11030.5|11028|97
1650563700000|2022-04-21 17:55:00|11030|11028.5|11031|11029.5|11031|11029.5|11030|11028.5|274
1650564000000|2022-04-21 18:00:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|155
1650564300000|2022-04-21 18:05:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|277
1650564600000|2022-04-21 18:10:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|93
1650564900000|2022-04-21 18:15:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|148
1650565200000|2022-04-21 18:20:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|255
1650565500000|2022-04-21 18:25:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|66
1650565800000|2022-04-21 18:30:00|11028.5|11027|11029.5|11028|11029.5|11028|11028.5|11027|89
1650566100000|2022-04-21 18:35:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|24
1650566400000|2022-04-21 18:40:00|11029|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|75
1650566700000|2022-04-21 18:45:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11028.5|89
1650567000000|2022-04-21 18:50:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|14
1650567300000|2022-04-21 18:55:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|123
1650567600000|2022-04-21 19:00:00|11030.5|11029|11031|11029.5|11031|11029.5|11030|11028.5|185
1650567900000|2022-04-21 19:05:00|11030.5|11029|11031.5|11030|11031.5|11030|11030.5|11029|40
1650568200000|2022-04-21 19:10:00|11031|11029.5|11031|11029.5|11031|11030|11030.5|11029|72
1650568500000|2022-04-21 19:15:00|11031.5|11030|11031|11029.5|11031.5|11030|11030.5|11029|81
1650568800000|2022-04-21 19:20:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|100
1650569100000|2022-04-21 19:25:00|11031|11029.5|11030.5|11029|11031.5|11030|11030.5|11029|110
1650569400000|2022-04-21 19:30:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|87
1650569700000|2022-04-21 19:35:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11029|195
1650570000000|2022-04-21 19:40:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|71
1650570300000|2022-04-21 19:45:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|205
1650570600000|2022-04-21 19:50:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|136
1650570900000|2022-04-21 19:55:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|196
1650586500000|2022-04-22 00:15:00|11027.5|11026|11026|11024.5|11028|11026.5|11025.5|11024|435
1650586800000|2022-04-22 00:20:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11025.5|11024|57
1650587100000|2022-04-22 00:25:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|86
1650587400000|2022-04-22 00:30:00|11026|11024.5|11026|11024|11026.5|11025|11026|11024|5
1650587700000|2022-04-22 00:35:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|461
1650588000000|2022-04-22 00:40:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|36
1650588300000|2022-04-22 00:45:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11023.5|5
1650588600000|2022-04-22 00:50:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|267
1650588900000|2022-04-22 00:55:00|11025.5|11023|11025.5|11024|11026|11024.5|11025.5|11023|834
1650589200000|2022-04-22 01:00:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|20
1650589500000|2022-04-22 01:05:00|11026.5|11025|11026.5|11025|11027|11025.5|11026.5|11024.5|3
1650589800000|2022-04-22 01:10:00|11026|11024.5|11027|11025|11027|11025|11026|11024.5|8
1650590100000|2022-04-22 01:15:00|11026.5|11025.5|11026.5|11025|11026.5|11025.5|11026|11024.5|20
1650590400000|2022-04-22 01:20:00|11026|11024.5|11026.5|11024.5|11026.5|11025|11025.5|11024|18
1650590700000|2022-04-22 01:25:00|11027|11025|11026.5|11025|11027|11025.5|11026.5|11024.5|109
1650591000000|2022-04-22 01:30:00|11026|11024|11026|11024|11026|11024.5|11025.5|11023.5|42
1650591300000|2022-04-22 01:35:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025.5|11023.5|16
1650591600000|2022-04-22 01:40:00|11026|11024.5|11025.5|11023.5|11026|11024.5|11025|11023.5|29
1650591900000|2022-04-22 01:45:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|5
1650592200000|2022-04-22 01:50:00|11025|11024|11026|11024|11026|11024|11025|11023.5|4
1650592500000|2022-04-22 01:55:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11023.5|26
1650592800000|2022-04-22 02:00:00|11025.5|11023.5|11026|11024|11026|11024.5|11025.5|11023.5|11
1650593400000|2022-04-22 02:10:00|11025.5|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|45
1650593700000|2022-04-22 02:15:00|11025.5||11025||11025.5||11025||70
1650594000000|2022-04-22 02:20:00|11025.5||11025||11025.5||11025||20
1650594300000|2022-04-22 02:25:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|45
1650594600000|2022-04-22 02:30:00|||||||||14
1650594900000|2022-04-22 02:35:00|||||||||5
1650595200000|2022-04-22 02:40:00|||||||||27
1650595500000|2022-04-22 02:45:00|||||||||416
1650595800000|2022-04-22 02:50:00|||||||||94
1650596100000|2022-04-22 02:55:00|11025.5|11024|11025.5|11023.5|11025.5|11024|11025.5|11023.5|124
1650596400000|2022-04-22 03:00:00|11025|11024|11025.5|11024|11025.5|11024|11025|11024|56
1650596700000|2022-04-22 03:05:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|39
1650597000000|2022-04-22 03:10:00||11023.5||11024||11024||11023.5|16
1650597300000|2022-04-22 03:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|65
1650597600000|2022-04-22 03:20:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|120
1650597900000|2022-04-22 03:25:00||11024||11024.5||11024.5||11024|18
1650598200000|2022-04-22 03:30:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11024.5|7
1650598500000|2022-04-22 03:35:00|||||||||2
1650598800000|2022-04-22 03:40:00|||||||||1
1650599100000|2022-04-22 03:45:00|||||||||4
1650599400000|2022-04-22 03:50:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|10
1650599700000|2022-04-22 03:55:00|||||||||5
1650600000000|2022-04-22 04:00:00|||||||||46
1650600300000|2022-04-22 04:05:00|||||||||5
1650600600000|2022-04-22 04:10:00|11026.5||11026||11026.5||11026||5
1650600900000|2022-04-22 04:15:00|11026.5|11025|11027|11025|11027|11025.5|11026.5|11025|15
1650601200000|2022-04-22 04:20:00|11027.5|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|38
1650601500000|2022-04-22 04:25:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|16
1650601800000|2022-04-22 04:30:00|11027.5|11026|11027.5|11025.5|11027.5|11026|11027|11025.5|33
1650602100000|2022-04-22 04:35:00|11028|11026|11028|11026|11028|11026.5|11027.5|11026|33
1650602400000|2022-04-22 04:40:00||11026.5||11026.5||11026.5||11026|2
1650602700000|2022-04-22 04:45:00|11027.5|11026|11027.5|11026|11028.5|11027|11027.5|11026|13
1650603000000|2022-04-22 04:50:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|39
1650603300000|2022-04-22 04:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026|23
1650603600000|2022-04-22 05:00:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|33
1650603900000|2022-04-22 05:05:00|11028.5|11026|11028|11026.5|11028.5|11026.5|11028|11026|8
1650604200000|2022-04-22 05:10:00|11028.5||11028||11028.5||11028||1
1650604500000|2022-04-22 05:15:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11026.5|2
1650604800000|2022-04-22 05:20:00||11026.5||11026.5||11026.5||11026.5|1
1650605100000|2022-04-22 05:25:00|11028|11027|11027.5|11026|11028.5|11027|11027.5|11026|30
1650605400000|2022-04-22 05:30:00|||||||||10
1650605700000|2022-04-22 05:35:00|11028|11025.5|11028|11026.5|11028|11026.5|11028|11025.5|33
1650606000000|2022-04-22 05:40:00|11027.5|11026|11028|11026|11028|11026.5|11027.5|11026|8
1650606300000|2022-04-22 05:45:00|11027.5|11026.5|11028.5|11026.5|11028.5|11026.5|11027.5|11026.5|54
1650606600000|2022-04-22 05:50:00|11029|11027|11028.5|11027|11029|11027|11028.5|11027|9
1650606900000|2022-04-22 05:55:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|86
1650607200000|2022-04-22 06:00:00|11028.5|11027|11030|11028.5|11030.5|11029|11028.5|11027|858
1650607500000|2022-04-22 06:05:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|647
1650607800000|2022-04-22 06:10:00|11030|11028.5|11027|11025|11030|11028.5|11026.5|11025|750
1650608100000|2022-04-22 06:15:00|11027.5|11025.5|11025|11023.5|11028|11026.5|11025|11023.5|1784
1650608400000|2022-04-22 06:20:00|11025.5|11024|11027|11025.5|11027.5|11026|11025|11023.5|1925
1650608700000|2022-04-22 06:25:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1291
1650609000000|2022-04-22 06:30:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|1315
1650609300000|2022-04-22 06:35:00|11027|11025.5|11028|11026.5|11029|11027.5|11027|11025.5|1138
1650609600000|2022-04-22 06:40:00|11027.5|11026|11028|11026.5|11028.5|11027|11026.5|11025|1267
1650609900000|2022-04-22 06:45:00|11027.5|11026|11028.5|11026.5|11028.5|11027|11027|11025.5|1442
1650610200000|2022-04-22 06:50:00|11028|11027|11029|11027.5|11029|11027.5|11027.5|11026|1422
1650610500000|2022-04-22 06:55:00|11028.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|4658
1650610800000|2022-04-22 07:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11028.5|11027|3746
1650611100000|2022-04-22 07:05:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|2339
1650611400000|2022-04-22 07:10:00|11029|11027.5|11027.5|11026|11029.5|11028|11027.5|11026|2067
1650611700000|2022-04-22 07:15:00|11026.5|11025|11023|11021.5|11026.5|11025|11023|11021.5|8837
1650612000000|2022-04-22 07:20:00|11023.5|11022|11021.5|11020|11023.5|11022|11021.5|11020|5714
1650612300000|2022-04-22 07:25:00|11022|11020.5|11018.5|11017|11022|11020.5|11017|11015.5|9936
1650612600000|2022-04-22 07:30:00|11019|11017.5|11020|11018.5|11021|11019|11018.5|11016.5|6356
1650612900000|2022-04-22 07:35:00|11019.5|11018|11022|11020.5|11022.5|11021|11019.5|11018|3363
1650613200000|2022-04-22 07:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11020.5|11019|2992
1650613500000|2022-04-22 07:45:00|11021.5|11020|11022.5|11021|11023.5|11022|11021.5|11020|3342
1650613800000|2022-04-22 07:50:00|11022|11020.5|11020|11018.5|11022.5|11021|11020|11018.5|3520
1650614100000|2022-04-22 07:55:00|11020.5|11019|11019|11017.5|11020.5|11019|11018.5|11017|5480
1650614400000|2022-04-22 08:00:00|11018.5|11017|11018.5|11017|11018.5|11017|11014.5|11013|9296
1650614700000|2022-04-22 08:05:00|11019|11017.5|11018.5|11017|11019|11017.5|11017|11015.5|3461
1650615000000|2022-04-22 08:10:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|4306
1650615300000|2022-04-22 08:15:00|11020.5|11019|11019.5|11018|11020.5|11019|11019|11017.5|3403
1650615600000|2022-04-22 08:20:00|11019|11017.5|11018|11016.5|11019.5|11018|11017|11015.5|8610
1650615900000|2022-04-22 08:25:00|11017.5|11016|11018|11016.5|11018|11016.5|11016.5|11015|5214
1650616200000|2022-04-22 08:30:00|11018.5|11017|11017|11015.5|11020|11018.5|11017|11015.5|4916
1650616500000|2022-04-22 08:35:00|11017.5|11016|11019.5|11017.5|11019.5|11018|11017.5|11016|16604
1650616800000|2022-04-22 08:40:00|11019|11018|11018.5|11017|11019.5|11018|11018.5|11017|3601
1650617100000|2022-04-22 08:45:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|1096
1650617400000|2022-04-22 08:50:00|11018|11016.5|11017|11015.5|11018.5|11017|11017|11015.5|1555
1650617700000|2022-04-22 08:55:00|11017.5|11016|11017|11015.5|11018|11016.5|11016.5|11015|4390
1650618000000|2022-04-22 09:00:00|11016.5|11015|11015|11013.5|11017|11015.5|11014|11012.5|5546
1650618300000|2022-04-22 09:05:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|6387
1650618600000|2022-04-22 09:10:00|11015|11013.5|11014|11012.5|11015.5|11014|11013.5|11012|5955
1650618900000|2022-04-22 09:15:00|11013.5|11012|11014|11012.5|11014.5|11013|11012.5|11011|17116
1650619200000|2022-04-22 09:20:00|11014.5|11013|11015|11013.5|11015.5|11014|11014|11012.5|3968
1650619500000|2022-04-22 09:25:00|11015.5|11014|11016|11014.5|11017|11015.5|11015|11013.5|8085
1650619800000|2022-04-22 09:30:00|11015.5|11014|11016.5|11015|11016.5|11015|11015|11013.5|5957
1650620100000|2022-04-22 09:35:00|11017|11015.5|11017.5|11016|11017.5|11016|11016.5|11015|2881
1650620400000|2022-04-22 09:40:00|11017|11015.5|11016.5|11015|11017.5|11016|11016|11014.5|1764
1650620700000|2022-04-22 09:45:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11014|4173
1650621000000|2022-04-22 09:50:00|11015.5|11014|11016|11014.5|11016|11014.5|11015.5|11014|1609
1650621300000|2022-04-22 09:55:00|11015.5|11014|11015|11013.5|11016|11014.5|11015|11013.5|4374
1650621600000|2022-04-22 10:00:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|5733
1650621900000|2022-04-22 10:05:00|11014.5|11013|11014|11012.5|11014.5|11013|11013|11011.5|2710
1650622200000|2022-04-22 10:10:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012.5|3252
1650622500000|2022-04-22 10:15:00|11014.5|11013|11016|11014.5|11016|11014.5|11014.5|11013|4038
1650622800000|2022-04-22 10:20:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|2146
1650623100000|2022-04-22 10:25:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11014|4656
1650623400000|2022-04-22 10:30:00|11016.5|11015|11017|11015.5|11017|11015.5|11016|11014.5|1688
1650623700000|2022-04-22 10:35:00|11016.5|11015|11016|11014.5|11017|11015.5|11016|11014.5|3118
1650624000000|2022-04-22 10:40:00|11016.5|11015|11016.5|11015|11016.5|11015|11016|11014.5|3521
1650624300000|2022-04-22 10:45:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|3114
1650624600000|2022-04-22 10:50:00|11016|11014.5|11015.5|11014|11016.5|11015|11015.5|11014|4496
1650624900000|2022-04-22 10:55:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|4545
1650625200000|2022-04-22 11:00:00|11014|11012.5|11013|11011.5|11014|11012.5|11012|11010.5|3726
1650625500000|2022-04-22 11:05:00|11013.5|11012|11015|11013.5|11015.5|11014|11013|11011.5|2953
1650625800000|2022-04-22 11:10:00|11015.5|11014|11016.5|11015|11017|11015.5|11015|11014|3890
1650626100000|2022-04-22 11:15:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|8085
1650626400000|2022-04-22 11:20:00|11018|11016.5|11018|11016.5|11018|11016.5|11017.5|11016|7443
1650626700000|2022-04-22 11:25:00|11017.5|11016|11019.5|11018|11020|11018.5|11017|11015.5|7660
1650627000000|2022-04-22 11:30:00|11020|11018.5|11020|11018.5|11021|11019.5|11019|11017.5|19764
1650627300000|2022-04-22 11:35:00|11019.5|11018|11019|11017.5|11020|11018.5|11018.5|11017|4124
1650627600000|2022-04-22 11:40:00|11019.5|11018|11019.5|11018|11019.5|11018|11018.5|11017|4883
1650627900000|2022-04-22 11:45:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|1441
1650628200000|2022-04-22 11:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|3337
1650628500000|2022-04-22 11:55:00|11020.5|11019|11020|11018.5|11021|11019|11020|11018.5|626
1650628800000|2022-04-22 12:00:00|11020.5|11018|11019.5|11018|11020.5|11019|11019|11017.5|1507
1650629100000|2022-04-22 12:05:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|2543
1650629400000|2022-04-22 12:10:00|11018|11016.5|11017|11015.5|11018|11016.5|11017|11015.5|855
1650629700000|2022-04-22 12:15:00|11017.5|11016|11016|11014.5|11018|11016.5|11016|11014.5|934
1650630000000|2022-04-22 12:20:00|11016.5|11015|11018.5|11017|11018.5|11017|11016.5|11015|2459
1650630300000|2022-04-22 12:25:00|11019|11017.5|11020|11018.5|11020.5|11019|11018.5|11017|1365
1650630600000|2022-04-22 12:30:00|11020.5|11019|11018.5|11017|11020.5|11019|11018.5|11017|912
1650630900000|2022-04-22 12:35:00|11019|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|3700
1650631200000|2022-04-22 12:40:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11017|2165
1650631500000|2022-04-22 12:45:00|11018|11016.5|11017|11015.5|11018|11017|11017|11015.5|1071
1650631800000|2022-04-22 12:50:00|11017.5|11016|11017.5|11016|11018|11016.5|11016|11014.5|12221
1650632100000|2022-04-22 12:55:00|11017|11015.5|11015.5|11014|11017.5|11016|11015|11013.5|3899
1650632400000|2022-04-22 13:00:00|11015|11013.5|11016|11014.5|11016.5|11015|11015|11013.5|2351
1650632700000|2022-04-22 13:05:00|11015.5|11014|11013|11011.5|11016|11014|11012.5|11011|4257
1650633000000|2022-04-22 13:10:00|11013.5|11012|11012.5|11011|11014.5|11013|11011.5|11010|5502
1650633300000|2022-04-22 13:15:00|11013|11011.5|11012.5|11011|11013|11011.5|11011|11009.5|2603
1650633600000|2022-04-22 13:20:00|11012|11010.5|11012|11010.5|11013|11011|11010.5|11009|3554
1650633900000|2022-04-22 13:25:00|11012.5|11011|11011|11009.5|11012.5|11011|11011|11009.5|1790
1650634200000|2022-04-22 13:30:00|11011.5|11010|11009|11007.5|11012|11010.5|11009|11007.5|3640
1650634500000|2022-04-22 13:35:00|11009.5|11008|11010|11008.5|11010|11008.5|11008.5|11007|4067
1650634800000|2022-04-22 13:40:00|11009.5|11008|11010.5|11009|11010.5|11009|11009.5|11008|1955
1650635100000|2022-04-22 13:45:00|11011|11009.5|11010.5|11009|11012|11010.5|11010.5|11009|2617
1650635400000|2022-04-22 13:50:00|11011|11009.5|11011|11009.5|11011.5|11010|11009.5|11008|4255
1650635700000|2022-04-22 13:55:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2209
1650636000000|2022-04-22 14:00:00|11012.5|11011|11014.5|11013|11015|11013.5|11012|11010.5|5797
1650636300000|2022-04-22 14:05:00|11015|11013.5|11014|11012.5|11015|11013.5|11013.5|11012|3144
1650636600000|2022-04-22 14:10:00|11014.5|11013|11015.5|11014|11015.5|11014|11014|11012.5|8007
1650636900000|2022-04-22 14:15:00|11015|11013.5|11016.5|11015|11016.5|11015|11015|11013.5|2481
1650637200000|2022-04-22 14:20:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|2556
1650637500000|2022-04-22 14:25:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|2264
1650637800000|2022-04-22 14:30:00|11018|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|1067
1650638100000|2022-04-22 14:35:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|1427
1650638400000|2022-04-22 14:40:00|11017.5|11016|11017.5|11016|11017.5|11016|11016|11014.5|3167
1650638700000|2022-04-22 14:45:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|993
1650639000000|2022-04-22 14:50:00|11016.5|11015|11017|11015.5|11017.5|11016|11016|11014.5|3012
1650639300000|2022-04-22 14:55:00|11017.5|11016|11018|11016.5|11018|11016.5|11017|11015.5|951
1650639600000|2022-04-22 15:00:00|11017.5|11016|11015.5|11014|11018|11016.5|11015.5|11014|3854
1650639900000|2022-04-22 15:05:00|11016|11014.5|11014.5|11013|11016|11014.5|11014.5|11013|2590
1650640200000|2022-04-22 15:10:00|11014|11012.5|11012|11010.5|11014|11012.5|11012|11010.5|4884
1650640500000|2022-04-22 15:15:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|3402
1650640800000|2022-04-22 15:20:00|11012|11010.5|11012|11010.5|11012.5|11011|11011.5|11010|3097
1650641100000|2022-04-22 15:25:00|11012.5|11011|11010.5|11009|11012.5|11011|11010|11008.5|5697
1650641400000|2022-04-22 15:30:00|11010|11008.5|11009.5|11008|11011.5|11010|11009.5|11008|7016
1650641700000|2022-04-22 15:35:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008.5|2410
1650642000000|2022-04-22 15:40:00|11009.5|11008|11008|11006.5|11010|11008.5|11008|11006.5|4362
1650642300000|2022-04-22 15:45:00|11008.5|11007|11007.5|11006|11009|11007.5|11007.5|11006|2283
1650642600000|2022-04-22 15:50:00|11008|11006.5|11008.5|11007|11009|11007.5|11008|11006.5|3903
1650642900000|2022-04-22 15:55:00|11009|11007.5|11010|11008.5|11010.5|11009|11008.5|11007|1248
1650643200000|2022-04-22 16:00:00|11010.5|11009|11010|11008.5|11010.5|11009|11009.5|11008|791
1650643500000|2022-04-22 16:05:00|11010.5|11009|11011|11009.5|11011|11009.5|11009.5|11008|861
1650643800000|2022-04-22 16:10:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|239
1650644100000|2022-04-22 16:15:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|251
1650644400000|2022-04-22 16:20:00|11011.5|11010|11011|11009|11011.5|11010|11010.5|11009|2314
1650644700000|2022-04-22 16:25:00|11010.5|11008.5|11009.5|11008|11011|11008.5|11009.5|11008|292
1650645000000|2022-04-22 16:30:00|11010|11008.5|11009|11007.5|11010|11008.5|11009|11007.5|182
1650645300000|2022-04-22 16:35:00|11009.5|11008|11009|11007.5|11009.5|11008|11008.5|11007|276
1650645600000|2022-04-22 16:40:00|11009.5|11008|11009.5|11008|11010|11008|11009.5|11008|18
1650645900000|2022-04-22 16:45:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|128
1650646200000|2022-04-22 16:50:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|437
1650646500000|2022-04-22 16:55:00|11009.5|11008|11011|11009.5|11011|11009.5|11009.5|11008|814
1650646800000|2022-04-22 17:00:00|11011.5|11010|11010.5|11009|11011.5|11010|11010.5|11009|168
1650647100000|2022-04-22 17:05:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|30
1650647400000|2022-04-22 17:10:00|11010|11008.5|11009|11007.5|11010.5|11009|11009|11007.5|181
1650647700000|2022-04-22 17:15:00|11008.5|11007|11008.5|11007|11009|11007.5|11008|11006.5|264
1650648000000|2022-04-22 17:20:00|11009|11006.5|11008|11006.5|11009|11007|11008|11006.5|67
1650648300000|2022-04-22 17:25:00|11008.5|11007|11008.5|11007|11008.5|11007|11008.5|11007|77
1650648600000|2022-04-22 17:30:00|||||||||86
1650648900000|2022-04-22 17:35:00|11009|11007.5|11009.5|11008|11009.5|11008|11009|11007.5|77
1650649200000|2022-04-22 17:40:00|11010|11008.5|11009|11007.5|11010.5|11008.5|11009|11007.5|447
1650649500000|2022-04-22 17:45:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|206
1650649800000|2022-04-22 17:50:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|115
1650650100000|2022-04-22 17:55:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|63
1650650400000|2022-04-22 18:00:00|11008.5|11007|11008.5|11007|11009|11007.5|11008.5|11007|139
1650650700000|2022-04-22 18:05:00|11008|11006.5|11008|11006.5|11008.5|11007|11008|11006.5|26
1650651300000|2022-04-22 18:15:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|116
1650651600000|2022-04-22 18:20:00|11007.5|11006|11007.5|11006|11008|11006.5|11007.5|11006|311
1650651900000|2022-04-22 18:25:00|||||||||32
1650652200000|2022-04-22 18:30:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|211
1650652500000|2022-04-22 18:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|21
1650652800000|2022-04-22 18:40:00|11008|11006.5|11007.5|11006|11008|11006.5|11007.5|11006|346
1650653100000|2022-04-22 18:45:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|113
1650653400000|2022-04-22 18:50:00|11008|11006.5|11007|11005.5|11008|11006.5|11007|11005.5|142
1650653700000|2022-04-22 18:55:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|109
1650654000000|2022-04-22 19:00:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|22
1650654300000|2022-04-22 19:05:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|39
1650654600000|2022-04-22 19:10:00|11007.5|11006|11008|11006.5|11008|11006.5|11007|11005.5|154
1650654900000|2022-04-22 19:15:00|11008.5|11007|11010|11008.5|11010|11008.5|11008|11007|498
1650655200000|2022-04-22 19:20:00|11010.5|11009|11009.5|11008|11011|11009.5|11009.5|11008|428
1650655500000|2022-04-22 19:25:00|11009|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|158
1650655800000|2022-04-22 19:30:00|11009|11007.5|11008.5|11007|11009|11007.5|11008.5|11007|57
1650656100000|2022-04-22 19:35:00|11009|11007.5|11009|11007.5|11009.5|11007.5|11009|11007.5|23
1650656400000|2022-04-22 19:40:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|23
1650656700000|2022-04-22 19:45:00|11008.5|11007|11008.5|11007|11009|11007.5|11008|11006.5|131
1650657000000|2022-04-22 19:50:00|11008|11006.5|11008.5|11007|11008.5|11007|11008|11006.5|149
1650657300000|2022-04-22 19:55:00|11008|11006.5|11009.5|11007|11009.5|11008|11008|11006.5|459
1650845700000|2022-04-25 00:15:00|11013|11010.5|11009|11007.5|11014|11012.5|11006.5|11005|649
1650846000000|2022-04-25 00:20:00|11009.5|11008|11009|11007|11010.5|11009|11008.5|11007|533
1650846300000|2022-04-25 00:25:00|11008.5|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|342
1650846600000|2022-04-25 00:30:00|11009|11007.5|11011.5|11010|11011.5|11010|11009|11007.5|402
1650846900000|2022-04-25 00:35:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010|421
1650847200000|2022-04-25 00:40:00|||||||||82
1650847500000|2022-04-25 00:45:00|11012|11010|11012.5|11011|11012.5|11011|11012|11010|208
1650847800000|2022-04-25 00:50:00|||||||||401
1650848100000|2022-04-25 00:55:00|||||||||101
1650848700000|2022-04-25 01:05:00|||||||||54
1650849000000|2022-04-25 01:10:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|1832
1650849300000|2022-04-25 01:15:00|11013.5|11012|11014|11012.5|11014.5|11013|11013.5|11012|55
1650849600000|2022-04-25 01:20:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|1
1650849900000|2022-04-25 01:25:00|11014.5|11013|11014.5|11013|11014.5|11013|11014|11012.5|29
1650850200000|2022-04-25 01:30:00|11015|11012.5|11016.5|11015|11016.5|11015|11015|11012.5|214
1650850500000|2022-04-25 01:35:00|11017|11014.5|11017|11015.5|11017.5|11016|11016|11014.5|175
1650850800000|2022-04-25 01:40:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|17
1650851100000|2022-04-25 01:45:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|61
1650851400000|2022-04-25 01:50:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11017|89
1650851700000|2022-04-25 01:55:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017.5|3
1650852000000|2022-04-25 02:00:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11017.5|30
1650852300000|2022-04-25 02:05:00|11020.5|11019|11020|11018.5|11020.5|11019|11019.5|11018|50
1650852600000|2022-04-25 02:10:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11019|11017.5|27
1650852900000|2022-04-25 02:15:00|11019||11019.5||11019.5||11019||0
1650853200000|2022-04-25 02:20:00|11019|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|15
1650853500000|2022-04-25 02:25:00|11019|11018|11019|11017.5|11019.5|11018|11019|11017.5|0
1650853800000|2022-04-25 02:30:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|89
1650854100000|2022-04-25 02:35:00|11018.5|11017|11019|11017|11019|11017.5|11018.5|11016.5|38
1650854400000|2022-04-25 02:40:00|11018.5|11017.5|11020|11018.5|11020|11018.5|11018.5|11017.5|34
1650854700000|2022-04-25 02:45:00|11019.5|11018|11019.5|11018|11019.5|11018.5|11019.5|11018|28
1650855000000|2022-04-25 02:50:00|11020||11020||11020||11020||1
1650855300000|2022-04-25 02:55:00|11019.5||11020||11020||11019.5||0
1650855600000|2022-04-25 03:00:00|11019.5||11020||11020||11019.5||0
1650855900000|2022-04-25 03:05:00|11019.5|11018.5|11020|11018|11020|11018.5|11019.5|11018|177
1650856200000|2022-04-25 03:10:00|11019.5||11019.5||11020||11019.5||0
1650856500000|2022-04-25 03:15:00||11017.5||11017.5||11018||11017.5|0
1650856800000|2022-04-25 03:20:00||11018||11017.5||11018||11017.5|0
1650857100000|2022-04-25 03:25:00|11018.5|11018|11018.5|11017|11018.5|11018|11018.5|11017|111
1650857700000|2022-04-25 03:35:00|11018|11016.5|11018|11016.5|11018|11017|11018|11016.5|105
1650858000000|2022-04-25 03:40:00|||||||||9
1650858300000|2022-04-25 03:45:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|18
1650858600000|2022-04-25 03:50:00|||||||||1
1650859200000|2022-04-25 04:00:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|132
1650859500000|2022-04-25 04:05:00|||||||||30
1650860100000|2022-04-25 04:15:00||11017.5||11018||11018||11017.5|10
1650860400000|2022-04-25 04:20:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|12
1650860700000|2022-04-25 04:25:00|||||||||1
1650861000000|2022-04-25 04:30:00|11019|11017.5|11018|11016.5|11019|11017.5|11018|11016.5|20
1650861300000|2022-04-25 04:35:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11016|42
1650861900000|2022-04-25 04:45:00|11017|11015.5|11017.5|11015.5|11017.5|11016|11017|11015.5|108
1650862200000|2022-04-25 04:50:00|11017|11015|11017|11015|11017|11015.5|11017|11015|12
1650862500000|2022-04-25 04:55:00|11016.5|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|20
1650862800000|2022-04-25 05:00:00|11016.5|11015|11016.5|11015|11017|11015|11016.5|11015|5
1650863100000|2022-04-25 05:05:00|||||||||3
1650863400000|2022-04-25 05:10:00|11016|11014.5|11016.5|11014.5|11016.5|11014.5|11016|11014.5|3
1650863700000|2022-04-25 05:15:00|11016|11014|11015.5|11014|11016|11014|11015.5|11014|34
1650864000000|2022-04-25 05:20:00|11015|11013.5|11015|11013.5|11015.5|11013.5|11015|11013.5|13
1650864300000|2022-04-25 05:25:00|11014.5|11013|11013|11011|11015|11013.5|11012.5|11011|664
1650864600000|2022-04-25 05:30:00|11012.5|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|132
1650864900000|2022-04-25 05:35:00|11013|11011.5|11013|11011.5|11013.5|11011.5|11013|11011.5|102
1650865200000|2022-04-25 05:40:00|11013.5||11013.5||11013.5||11013||9
1650865500000|2022-04-25 05:45:00|11013|11011|11012.5|11011|11013.5|11011|11012.5|11011|15
1650865800000|2022-04-25 05:50:00|11013|11011.5|11013.5|11011.5|11014|11012.5|11013|11011.5|157
1650866100000|2022-04-25 05:55:00|11013|11012|11013|11011.5|11013.5|11012|11011.5|11010|292
1650866400000|2022-04-25 06:00:00|11013.5|11012|11017.5|11016|11017.5|11016|11013.5|11012|637
1650866700000|2022-04-25 06:05:00|11017|11015.5|11017|11015.5|11017|11015.5|11016|11014.5|1712
1650867000000|2022-04-25 06:10:00|11016.5|11015|11018|11016.5|11018|11016.5|11016.5|11015|1589
1650867300000|2022-04-25 06:15:00|11018.5|11017|11018|11016.5|11018.5|11017|11017.5|11016|1237
1650867600000|2022-04-25 06:20:00|11017.5|11016|11017.5|11016|11018.5|11017|11017|11015.5|1782
1650867900000|2022-04-25 06:25:00|11018|11016.5|11019.5|11018|11019.5|11018|11018|11016.5|2379
1650868200000|2022-04-25 06:30:00|11019|11017.5|11021|11019.5|11021.5|11020|11019|11017.5|1822
1650868500000|2022-04-25 06:35:00|11021.5|11020|11023.5|11022|11024|11022.5|11021|11019.5|2333
1650868800000|2022-04-25 06:40:00|11022.5|11021|11020.5|11019|11023|11021.5|11020.5|11019|2279
1650869100000|2022-04-25 06:45:00|11021|11019.5|11020|11018.5|11022|11020.5|11020|11018.5|1158
1650869400000|2022-04-25 06:50:00|11020.5|11019|11021.5|11020|11022|11020.5|11020|11018.5|2112
1650869700000|2022-04-25 06:55:00|11022|11020.5|11024.5|11023|11025|11023.5|11021.5|11020|3631
1650870000000|2022-04-25 07:00:00|11025|11023.5|11024|11022.5|11025|11023.5|11023|11021.5|3943
1650870300000|2022-04-25 07:05:00|11024.5|11023|11024.5|11023|11025|11023.5|11023.5|11022|2529
1650870600000|2022-04-25 07:10:00|11025|11023.5|11027|11025.5|11028|11026.5|11024.5|11023|6970
1650870900000|2022-04-25 07:15:00|11026.5|11025|11024.5|11023|11027|11025.5|11023|11021.5|4516
1650871200000|2022-04-25 07:20:00|11024|11022.5|11025|11023.5|11025|11023.5|11023.5|11022|1026
1650871500000|2022-04-25 07:25:00|11024.5|11023|11022.5|11021|11026.5|11025|11022.5|11021|4285
1650871800000|2022-04-25 07:30:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|6359
1650872100000|2022-04-25 07:35:00|11021.5|11020|11018.5|11017|11022|11020.5|11018.5|11017|5816
1650872400000|2022-04-25 07:40:00|11018|11016.5|11021|11019.5|11021|11019.5|11018|11016.5|4876
1650872700000|2022-04-25 07:45:00|11020.5|11019|11019.5|11018|11021.5|11020|11019|11017.5|4306
1650873000000|2022-04-25 07:50:00|11020|11018.5|11019|11017.5|11020|11018.5|11018.5|11017|8248
1650873300000|2022-04-25 07:55:00|11019.5|11017|11018.5|11017|11019.5|11018|11018.5|11017|4007
1650873600000|2022-04-25 08:00:00|11018|11016.5|11014.5|11013|11018|11017|11014|11012.5|9657
1650873900000|2022-04-25 08:05:00|11015|11013.5|11015.5|11013.5|11015.5|11014|11014|11012.5|5331
1650874200000|2022-04-25 08:10:00|11015|11013|11017.5|11016|11017.5|11016|11014.5|11013|6620
1650874500000|2022-04-25 08:15:00|11018|11016.5|11017|11015.5|11019|11017.5|11016.5|11015|6016
1650874800000|2022-04-25 08:20:00|11017.5|11016|11017.5|11015.5|11018|11016.5|11017|11015.5|1014
1650875100000|2022-04-25 08:25:00|11017|11015|11020|11018.5|11020|11018.5|11017|11015|1243
1650875400000|2022-04-25 08:30:00|11019.5|11018|11021|11019.5|11021.5|11020|11019.5|11018|4600
1650875700000|2022-04-25 08:35:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|2403
1650876000000|2022-04-25 08:40:00|11020.5|11019|11019.5|11018|11021|11019.5|11019|11017.5|1636
1650876300000|2022-04-25 08:45:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11017.5|1237
1650876600000|2022-04-25 08:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019|11017.5|3085
1650876900000|2022-04-25 08:55:00|11020.5|11019|11017.5|11016|11020.5|11019|11017.5|11016|7640
1650877200000|2022-04-25 09:00:00|11018|11016.5|11018|11016.5|11018.5|11017|11017|11015.5|2165
1650877500000|2022-04-25 09:05:00|11018.5|11017|11019|11017.5|11020|11018.5|11018|11016.5|2367
1650877800000|2022-04-25 09:10:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11016.5|566
1650878100000|2022-04-25 09:15:00|11019.5|11018|11019|11017.5|11020.5|11019|11019|11017.5|2048
1650878400000|2022-04-25 09:20:00|11019.5|11018|11019.5|11018|11020.5|11019|11019|11017.5|1615
1650878700000|2022-04-25 09:25:00|11019|11017.5|11017.5|11016|11019.5|11017.5|11017.5|11016|2834
1650879000000|2022-04-25 09:30:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|1292
1650879300000|2022-04-25 09:35:00|11019|11017.5|11019.5|11018|11019.5|11018|11018|11016.5|1918
1650879600000|2022-04-25 09:40:00|11020|11018.5|11019.5|11018|11020.5|11018.5|11019|11017.5|2007
1650879900000|2022-04-25 09:45:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|785
1650880200000|2022-04-25 09:50:00|11020|11018.5|11020|11018.5|11020.5|11019|11019.5|11018|531
1650880500000|2022-04-25 09:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|1540
1650880800000|2022-04-25 10:00:00|11021.5|11020|11021.5|11020|11021.5|11020|11020.5|11019|831
1650881100000|2022-04-25 10:05:00|11022|11020.5|11021|11019.5|11022|11020.5|11020|11018.5|2469
1650881400000|2022-04-25 10:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|730
1650881700000|2022-04-25 10:15:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|1250
1650882000000|2022-04-25 10:20:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|1013
1650882300000|2022-04-25 10:25:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|1033
1650882600000|2022-04-25 10:30:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|1400
1650882900000|2022-04-25 10:35:00|11023|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|1081
1650883200000|2022-04-25 10:40:00|11023.5|11021|11023.5|11022|11023.5|11022|11023|11021|1354
1650883500000|2022-04-25 10:45:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|749
1650883800000|2022-04-25 10:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1037
1650884100000|2022-04-25 10:55:00|11021|11019.5|11020.5|11019|11021.5|11019.5|11020|11018.5|1668
1650884400000|2022-04-25 11:00:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|1968
1650884700000|2022-04-25 11:05:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|531
1650885000000|2022-04-25 11:10:00|11020.5|11019|11021|11019.5|11021.5|11020|11020|11018.5|8818
1650885300000|2022-04-25 11:15:00|11020.5|11019|11022|11020.5|11022|11020.5|11020.5|11019|1378
1650885600000|2022-04-25 11:20:00|11021.5|11020|11021|11019.5|11022|11020.5|11020.5|11019|4235
1650885900000|2022-04-25 11:25:00|11021.5|11020|11021|11019.5|11021.5|11020|11020|11018.5|3475
1650886200000|2022-04-25 11:30:00|11020.5|11019|11020|11018.5|11020.5|11019|11019.5|11018|1376
1650886500000|2022-04-25 11:35:00|11020.5|11018|11020|11018.5|11020.5|11019|11020|11018|550
1650886800000|2022-04-25 11:40:00|11020.5|11019|11021|11019.5|11021|11019.5|11020|11018.5|3845
1650887100000|2022-04-25 11:45:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|236
1650887400000|2022-04-25 11:50:00|11021.5|11020|11022|11020.5|11022.5|11021|11021|11019.5|1402
1650887700000|2022-04-25 11:55:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|1434
1650888000000|2022-04-25 12:00:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021|1968
1650888300000|2022-04-25 12:05:00|11023|11021.5|11021.5|11020|11023.5|11022|11021|11019.5|2254
1650888600000|2022-04-25 12:10:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|589
1650888900000|2022-04-25 12:15:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1259
1650889200000|2022-04-25 12:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021.5|11020|4994
1650889500000|2022-04-25 12:25:00|11023.5|11022|11024|11022.5|11024|11022.5|11023|11021.5|4133
1650889800000|2022-04-25 12:30:00|11023.5|11022|11025|11023.5|11025.5|11024|11023.5|11022|1759
1650890100000|2022-04-25 12:35:00|11025.5|11024|11025|11023.5|11025.5|11024|11024|11022.5|1378
1650890400000|2022-04-25 12:40:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|1141
1650890700000|2022-04-25 12:45:00|11024.5|11023|11024.5|11023|11025|11023.5|11024|11022.5|976
1650891000000|2022-04-25 12:50:00|11025|11023.5|11025.5|11024|11026|11024.5|11024.5|11023|640
1650891300000|2022-04-25 12:55:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|1213
1650891600000|2022-04-25 13:00:00|11025.5|11024|11025|11023.5|11026|11024.5|11024.5|11023|1776
1650891900000|2022-04-25 13:05:00|11025.5|11024|11025|11023.5|11026.5|11025|11025|11023.5|1296
1650892200000|2022-04-25 13:10:00|11024.5|11023|11023.5|11022|11025|11023.5|11023.5|11022|2541
1650892500000|2022-04-25 13:15:00|11024|11022.5|11025|11023.5|11025.5|11024|11023.5|11022|1700
1650892800000|2022-04-25 13:20:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|1408
1650893100000|2022-04-25 13:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|1091
1650893400000|2022-04-25 13:30:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024|4323
1650893700000|2022-04-25 13:35:00|11027|11025.5|11029|11027.5|11029|11027.5|11027|11025.5|5212
1650894000000|2022-04-25 13:40:00|11028.5|11027|11030.5|11029|11030.5|11029|11028.5|11027|4674
1650894300000|2022-04-25 13:45:00|11030|11028.5|11031.5|11030|11031.5|11030|11029.5|11028|4687
1650894600000|2022-04-25 13:50:00|11031|11029.5|11032|11030.5|11033|11031.5|11030.5|11029|3663
1650894900000|2022-04-25 13:55:00|11032.5|11031|11032|11030.5|11033|11031.5|11031|11029.5|4864
1650895200000|2022-04-25 14:00:00|11031.5|11030|11032.5|11031|11032.5|11031|11031|11029.5|4479
1650895500000|2022-04-25 14:05:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|1913
1650895800000|2022-04-25 14:10:00|11033|11031.5|11033|11031.5|11033|11031.5|11031.5|11030|1996
1650896100000|2022-04-25 14:15:00|11032.5|11031|11032.5|11031|11034|11032|11032.5|11031|1080
1650896400000|2022-04-25 14:20:00|11033|11031.5|11033.5|11032|11034.5|11033|11032.5|11031|4910
1650896700000|2022-04-25 14:25:00|11033|11031.5|11032|11030.5|11033.5|11032|11032|11030.5|6380
1650897000000|2022-04-25 14:30:00|11032.5|11031|11032|11030.5|11033|11031.5|11032|11030.5|3680
1650897300000|2022-04-25 14:35:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|1990
1650897600000|2022-04-25 14:40:00|11031.5|11030|11033|11031.5|11033|11031.5|11031|11029.5|6449
1650897900000|2022-04-25 14:45:00|11032.5|11031|11034|11032.5|11034|11032.5|11032.5|11031|1115
1650898200000|2022-04-25 14:50:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032.5|2390
1650898500000|2022-04-25 14:55:00|11034.5|11033|11035.5|11034|11035.5|11034|11034|11032.5|2282
1650898800000|2022-04-25 15:00:00|11035|11033.5|11035|11033.5|11036.5|11035|11034.5|11033|5170
1650899100000|2022-04-25 15:05:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|5011
1650899400000|2022-04-25 15:10:00|11037|11035.5|11037.5|11036|11038|11036.5|11036.5|11035|5011
1650899700000|2022-04-25 15:15:00|11037|11035.5|11038.5|11037|11039.5|11038|11037|11035.5|3054
1650900000000|2022-04-25 15:20:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|477
1650900300000|2022-04-25 15:25:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|3338
1650900600000|2022-04-25 15:30:00|11039|11036.5|11041|11039.5|11041|11039.5|11037.5|11036|3127
1650900900000|2022-04-25 15:35:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11038.5|2074
1650901200000|2022-04-25 15:40:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1664
1650901500000|2022-04-25 15:45:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|8190
1650901800000|2022-04-25 15:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039.5|11038|1116
1650902100000|2022-04-25 15:55:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|336
1650902400000|2022-04-25 16:00:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1836
1650902700000|2022-04-25 16:05:00|11040.5|11039|11039.5|11038|11040.5|11039|11039.5|11038|444
1650903000000|2022-04-25 16:10:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|1220
1650903300000|2022-04-25 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|584
1650903600000|2022-04-25 16:20:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|677
1650903900000|2022-04-25 16:25:00|11037.5|11036|11038|11036.5|11038.5|11037|11037.5|11036|603
1650904200000|2022-04-25 16:30:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|375
1650904500000|2022-04-25 16:35:00|11037|11035.5|11036.5|11035|11037.5|11035.5|11036|11034.5|994
1650904800000|2022-04-25 16:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|127
1650905100000|2022-04-25 16:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|126
1650905400000|2022-04-25 16:50:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|580
1650905700000|2022-04-25 16:55:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|611
1650906000000|2022-04-25 17:00:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|328
1650906300000|2022-04-25 17:05:00|11036|11033.5|11035|11033.5|11036|11033.5|11035|11033.5|91
1650906600000|2022-04-25 17:10:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|212
1650906900000|2022-04-25 17:15:00|||||||||2
1650907200000|2022-04-25 17:20:00|11035|11033.5|11035|11033.5|11036|11034.5|11034.5|11033|517
1650907500000|2022-04-25 17:25:00|11034.5|11033|11034.5|11033|11035.5|11034|11034.5|11033|1058
1650907800000|2022-04-25 17:30:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|549
1650908100000|2022-04-25 17:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033.5|67
1650908400000|2022-04-25 17:40:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|76
1650908700000|2022-04-25 17:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|87
1650909000000|2022-04-25 17:50:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|137
1650909300000|2022-04-25 17:55:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|46
1650909600000|2022-04-25 18:00:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033.5|5
1650909900000|2022-04-25 18:05:00|11034.5|11033|11034.5|11033|11035|11033.5|11034|11032.5|90
1650910200000|2022-04-25 18:10:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|175
1650910500000|2022-04-25 18:15:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|526
1650910800000|2022-04-25 18:20:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|717
1650911100000|2022-04-25 18:25:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|742
1650911400000|2022-04-25 18:30:00|||||||||561
1650911700000|2022-04-25 18:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|583
1650912000000|2022-04-25 18:40:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|513
1650912300000|2022-04-25 18:45:00|11034|11032.5|11034|11032.5|11034.5|11032.5|11034|11032.5|332
1650912600000|2022-04-25 18:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|444
1650912900000|2022-04-25 18:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|298
1650913200000|2022-04-25 19:00:00|11035|11033.5|11036|11034.5|11036|11034.5|11035|11033.5|156
1650913500000|2022-04-25 19:05:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|65
1650913800000|2022-04-25 19:10:00|11035.5|11034|11034|11032.5|11035.5|11034|11034|11032.5|814
1650914100000|2022-04-25 19:15:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|460
1650914400000|2022-04-25 19:20:00|||||||||35
1650914700000|2022-04-25 19:25:00|||||||||13
1650915000000|2022-04-25 19:30:00|||||||||33
1650915300000|2022-04-25 19:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|55
1650915600000|2022-04-25 19:40:00|||||||||5
1650915900000|2022-04-25 19:45:00|||||||||20
1650916200000|2022-04-25 19:50:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11031.5|562
1650916500000|2022-04-25 19:55:00|11034.5|11033|11034.5|11033|11035.5|11033.5|11034.5|11033|290
1650932100000|2022-04-26 00:15:00|11035.5|11034|11037|11035.5|11037|11035.5|11035.5|11034|49
1650932400000|2022-04-26 00:20:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|84
1650932700000|2022-04-26 00:25:00|||||||||32
1650933000000|2022-04-26 00:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|30
1650933300000|2022-04-26 00:35:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|10
1650933600000|2022-04-26 00:40:00|11035|11033.5|11035.5|11034|11035.5|11034|11035|11033.5|18
1650933900000|2022-04-26 00:45:00|11035|11033.5|11035|11033.5|11035.5|11033.5|11034.5|11033|150
1650934200000|2022-04-26 00:50:00|11034.5|11033|11034.5|11032.5|11034.5|11033|11034|11032.5|65
1650934500000|2022-04-26 00:55:00|11034||11034||11034.5||11034||1
1650934800000|2022-04-26 01:00:00|11034.5||11034||11034.5||11034||0
1650935100000|2022-04-26 01:05:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|0
1650935400000|2022-04-26 01:10:00|11034|11032.5|11034|11032.5|11034.5|11033|11034|11032.5|29
1650935700000|2022-04-26 01:15:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|77
1650936000000|2022-04-26 01:20:00|11033.5||11034||11034||11033.5||0
1650936300000|2022-04-26 01:25:00|11033.5|11031.5|11033.5|11032|11034|11032|11033.5|11031.5|73
1650936600000|2022-04-26 01:30:00|11033|11031.5|11032.5|11031|11033.5|11032|11032.5|11031|103
1650936900000|2022-04-26 01:35:00|||||||||1
1650937200000|2022-04-26 01:40:00|||||||||15
1650937500000|2022-04-26 01:45:00|11033|11031.5|11034.5|11032.5|11034.5|11033|11033|11031.5|185
1650937800000|2022-04-26 01:50:00|11034|11032|11034|11032|11034|11032|11033.5|11032|0
1650938100000|2022-04-26 01:55:00|11033.5||11034||11034||11033.5||0
1650938400000|2022-04-26 02:00:00|11034.5|11032.5|11034.5|11032.5|11035|11033|11034|11032.5|71
1650938700000|2022-04-26 02:05:00||11033||11032.5||11033||11032.5|0
1650939000000|2022-04-26 02:10:00|11034||11034.5||11034.5||11034||0
1650939300000|2022-04-26 02:15:00|11034|11033|11034.5|11032.5|11034.5|11033|11034|11032.5|0
1650939600000|2022-04-26 02:20:00|11034||11034||11034||11034||0
1650939900000|2022-04-26 02:25:00|11034.5||11034.5||11034.5||11034||0
1650940200000|2022-04-26 02:30:00|11034|11033|11033.5|11032|11034.5|11033|11033.5|11032|155
1650940500000|2022-04-26 02:35:00|11033|11031.5|11033|11031.5|11033.5|11032|11033|11031.5|147
1650940800000|2022-04-26 02:40:00|11032.5|11031|11032.5|11031|11032.5|11031|11032.5|11031|66
1650941100000|2022-04-26 02:45:00||11030.5||11031||11031||11030.5|15
1650941400000|2022-04-26 02:50:00||11030.5||11031||11031||11030.5|0
1650942000000|2022-04-26 03:00:00||11030.5||11031||11031||11030.5|0
1650942300000|2022-04-26 03:05:00|11032|11030.5|11032|11030|11032.5|11031|11032|11030|84
1650942600000|2022-04-26 03:10:00|11031.5|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|61
1650942900000|2022-04-26 03:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|161
1650943200000|2022-04-26 03:20:00|11030.5|11029|11030|11028.5|11030.5|11029|11029.5|11028|69
1650943500000|2022-04-26 03:25:00|11030.5|11029|11030|11028|11030.5|11029|11030|11028|15
1650943800000|2022-04-26 03:30:00|11030.5|11028.5|11030|11028|11030.5|11029|11030|11028|13
1650944100000|2022-04-26 03:35:00|11029.5|11028.5|11030|11028.5|11030|11028.5|11028.5|11027|152
1650944400000|2022-04-26 03:40:00|11030.5|11028|11029.5|11027.5|11030.5|11028.5|11029.5|11027.5|1
1650944700000|2022-04-26 03:45:00|11029|11028|11028.5|11026.5|11029|11028|11028.5|11026.5|0
1650945000000|2022-04-26 03:50:00|11029|11027|11029|11027.5|11029|11027.5|11029|11027|237
1650945600000|2022-04-26 04:00:00|11029.5|11027|11028.5|11026.5|11029.5|11027|11028.5|11026.5|3
1650945900000|2022-04-26 04:05:00|11028|11027|11028.5|11027|11028.5|11027|11028|11027|2
1650946200000|2022-04-26 04:10:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|52
1650946800000|2022-04-26 04:20:00|11029|11027|11029|11027|11029|11027.5|11028.5|11027|10
1650947100000|2022-04-26 04:25:00||11027.5||11027||11027.5||11027|0
1650947400000|2022-04-26 04:30:00||11027.5||11027.5||11027.5||11027.5|0
1650947700000|2022-04-26 04:35:00|11029.5||11029.5||11029.5||11029||0
1650948000000|2022-04-26 04:40:00||11028||11027.5||11028||11027.5|0
1650948300000|2022-04-26 04:45:00|11029||11029||11029||11029||13
1650948900000|2022-04-26 04:55:00||11027||11027||11027||11027|11
1650949200000|2022-04-26 05:00:00|11028.5||11028.5||11029||11028.5||0
1650949500000|2022-04-26 05:05:00||11026.5||11027||11027||11026.5|4
1650949800000|2022-04-26 05:10:00|||||||||5
1650950100000|2022-04-26 05:15:00||11026.5||11026.5||11027||11026.5|97
1650950400000|2022-04-26 05:20:00|11028|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|134
1650950700000|2022-04-26 05:25:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|28
1650951000000|2022-04-26 05:30:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|799
1650951300000|2022-04-26 05:35:00||11027||11026.5||11027||11026.5|230
1650951600000|2022-04-26 05:40:00|11028|11027|11028|11026|11028.5|11027|11028|11026|348
1650951900000|2022-04-26 05:45:00|11027.5|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|903
1650952200000|2022-04-26 05:50:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|1232
1650952500000|2022-04-26 05:55:00|11025|11023.5|11028|11026.5|11028|11026.5|11025|11023.5|897
1650952800000|2022-04-26 06:00:00|11027.5|11026|11026.5|11025|11028.5|11027|11026|11024.5|2416
1650953100000|2022-04-26 06:05:00|11026|11024.5|11028.5|11027|11028.5|11027|11026|11024.5|1084
1650953400000|2022-04-26 06:10:00|11028|11026.5|11027.5|11026|11029|11027.5|11027.5|11026|1477
1650953700000|2022-04-26 06:15:00|11028|11026.5|11028.5|11027|11029|11027.5|11028|11026|528
1650954000000|2022-04-26 06:20:00|11028|11026.5|11028.5|11027|11029|11027.5|11028|11026.5|784
1650954300000|2022-04-26 06:25:00|11029|11027.5|11029.5|11028|11030|11028.5|11029|11027.5|999
1650954600000|2022-04-26 06:30:00|11029|11027.5|11030.5|11029|11031|11029.5|11028.5|11027|1825
1650954900000|2022-04-26 06:35:00|11031|11029.5|11032.5|11031|11033|11031.5|11030.5|11029|2172
1650955200000|2022-04-26 06:40:00|11033|11031.5|11032.5|11031|11033.5|11032|11032|11030.5|1478
1650955500000|2022-04-26 06:45:00|11033|11031.5|11032|11030.5|11033|11031.5|11031.5|11030|1568
1650955800000|2022-04-26 06:50:00|11032.5|11031|11032.5|11031|11032.5|11031|11032|11030.5|268
1650956100000|2022-04-26 06:55:00|11033|11031.5|11034|11032.5|11034|11032.5|11032.5|11031|1312
1650956400000|2022-04-26 07:00:00|11034.5|11032|11033.5|11032|11034.5|11033|11032.5|11031|1199
1650956700000|2022-04-26 07:05:00|11033|11031.5|11034.5|11033|11034.5|11033|11032|11030.5|1655
1650957000000|2022-04-26 07:10:00|11035|11033.5|11035|11033.5|11035.5|11034|11034|11032.5|2283
1650957300000|2022-04-26 07:15:00|11034.5|11033|11034.5|11033|11036|11034.5|11034|11032.5|985
1650957600000|2022-04-26 07:20:00|11035|11033.5|11035.5|11034|11036|11034.5|11034.5|11033|1777
1650957900000|2022-04-26 07:25:00|11035|11033.5|11035|11033.5|11036.5|11035|11035|11033.5|815
1650958200000|2022-04-26 07:30:00|11035.5|11034|11033.5|11032|11035.5|11034|11033|11031.5|1032
1650958500000|2022-04-26 07:35:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|1783
1650958800000|2022-04-26 07:40:00|11034.5|11033|11034|11032.5|11034.5|11033|11032.5|11031|2710
1650959100000|2022-04-26 07:45:00|11033.5|11032|11034|11032.5|11034.5|11033|11033.5|11032|1020
1650959400000|2022-04-26 07:50:00|11034.5|11033|11035|11033.5|11035|11033.5|11034|11032.5|6017
1650959700000|2022-04-26 07:55:00|11034.5|11033|11035|11033.5|11035|11033.5|11034|11032.5|2661
1650960000000|2022-04-26 08:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11033.5|11032|2283
1650960300000|2022-04-26 08:05:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1431
1650960600000|2022-04-26 08:10:00|11037|11034.5|11037.5|11036|11038|11036.5|11036.5|11034.5|2758
1650960900000|2022-04-26 08:15:00|11037|11035.5|11035.5|11034|11037.5|11036|11035.5|11034|1492
1650961200000|2022-04-26 08:20:00|11035|11033.5|11035|11033.5|11036|11034.5|11035|11033.5|3331
1650961500000|2022-04-26 08:25:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|840
1650961800000|2022-04-26 08:30:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|5360
1650962100000|2022-04-26 08:35:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|656
1650962400000|2022-04-26 08:40:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|5137
1650962700000|2022-04-26 08:45:00|11036.5|11035|11035.5|11034|11036.5|11035|11035.5|11034|578
1650963000000|2022-04-26 08:50:00|11036|11033.5|11035.5|11034|11036|11034.5|11035.5|11033.5|1178
1650963300000|2022-04-26 08:55:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1730
1650963600000|2022-04-26 09:00:00|11037.5|11036|11038.5|11037|11039|11037.5|11037|11035.5|3810
1650963900000|2022-04-26 09:05:00|11038|11036.5|11038|11036.5|11039.5|11038|11037.5|11036|3055
1650964200000|2022-04-26 09:10:00|11037.5|11036|11038|11036.5|11039|11037.5|11037.5|11036|2327
1650964500000|2022-04-26 09:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|7910
1650964800000|2022-04-26 09:20:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|4033
1650965100000|2022-04-26 09:25:00|11039.5|11038|11039.5|11037.5|11039.5|11038|11038.5|11037|1034
1650965400000|2022-04-26 09:30:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|1677
1650965700000|2022-04-26 09:35:00|11039.5|11038|11038.5|11037|11039.5|11038|11038.5|11037|2197
1650966000000|2022-04-26 09:40:00|11039|11037.5|11039.5|11038|11039.5|11038|11038.5|11037|1538
1650966300000|2022-04-26 09:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1625
1650966600000|2022-04-26 09:50:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|3477
1650966900000|2022-04-26 09:55:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|758
1650967200000|2022-04-26 10:00:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|692
1650967500000|2022-04-26 10:05:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|1760
1650967800000|2022-04-26 10:10:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1283
1650968100000|2022-04-26 10:15:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|1801
1650968400000|2022-04-26 10:20:00|11039.5|11038|11040.5|11038.5|11040.5|11039|11039.5|11038|767
1650968700000|2022-04-26 10:25:00||11039||11039||11039||11038.5|349
1650969000000|2022-04-26 10:30:00|11040|11038.5|11040|11038|11040|11038.5|11039.5|11038|431
1650969300000|2022-04-26 10:35:00|11039.5|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1885
1650969600000|2022-04-26 10:40:00|11039|11037.5|11039|11037.5|11040|11038|11039|11037.5|728
1650969900000|2022-04-26 10:45:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|181
1650970200000|2022-04-26 10:50:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|1172
1650970500000|2022-04-26 10:55:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|1322
1650970800000|2022-04-26 11:00:00|11040.5|11039|11039.5|11038|11040.5|11039|11039.5|11038|975
1650971100000|2022-04-26 11:05:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|118
1650971400000|2022-04-26 11:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|845
1650971700000|2022-04-26 11:15:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|539
1650972000000|2022-04-26 11:20:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|5798
1650972300000|2022-04-26 11:25:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|427
1650972600000|2022-04-26 11:30:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|3083
1650972900000|2022-04-26 11:35:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1666
1650973200000|2022-04-26 11:40:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|802
1650973500000|2022-04-26 11:45:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|609
1650973800000|2022-04-26 11:50:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|797
1650974100000|2022-04-26 11:55:00|||||||||304
1650974400000|2022-04-26 12:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|980
1650974700000|2022-04-26 12:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|2373
1650975000000|2022-04-26 12:10:00|11040.5|11039|11041|11039.5|11041|11039.5|11040|11038.5|3233
1650975300000|2022-04-26 12:15:00|11040.5|11039|11041.5|11040|11041.5|11040|11040.5|11039|7426
1650975600000|2022-04-26 12:20:00|11042|11040.5|11041|11039.5|11042|11040.5|11040.5|11039|3324
1650975900000|2022-04-26 12:25:00|11041.5|11040|11041|11039.5|11042.5|11041|11041|11039.5|8086
1650976200000|2022-04-26 12:30:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039|2631
1650976500000|2022-04-26 12:35:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|1006
1650976800000|2022-04-26 12:40:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|2823
1650977100000|2022-04-26 12:45:00|11043.5|11042|11042|11040.5|11044|11042.5|11042|11040.5|1286
1650977400000|2022-04-26 12:50:00|11042.5|11040|11041|11039.5|11042.5|11040.5|11041|11039.5|1519
1650977700000|2022-04-26 12:55:00|11040.5|11039|11042.5|11041|11042.5|11041|11040.5|11039|2424
1650978000000|2022-04-26 13:00:00|11042|11040.5|11042|11040.5|11043|11041.5|11042|11040.5|8024
1650978300000|2022-04-26 13:05:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2951
1650978600000|2022-04-26 13:10:00|11040.5|11039|11041.5|11040|11042|11040.5|11040.5|11039|387
1650978900000|2022-04-26 13:15:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|1037
1650979200000|2022-04-26 13:20:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|1173
1650979500000|2022-04-26 13:25:00|11043|11041.5|11041|11039.5|11043|11041.5|11040.5|11039|2328
1650979800000|2022-04-26 13:30:00|11041.5|11040|11042|11040.5|11042|11040.5|11041|11039.5|1654
1650980100000|2022-04-26 13:35:00|11041.5|11040|11042.5|11041|11042.5|11041|11041.5|11040|429
1650980400000|2022-04-26 13:40:00|11043|11040.5|11041.5|11040|11043|11041.5|11041.5|11040|2447
1650980700000|2022-04-26 13:45:00|11041|11039.5|11039.5|11038|11041.5|11040|11039|11037.5|5338
1650981000000|2022-04-26 13:50:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|2070
1650981300000|2022-04-26 13:55:00|11038.5|11037|11036.5|11034.5|11039|11037.5|11036|11034.5|1846
1650981600000|2022-04-26 14:00:00|11036|11034|11037.5|11036|11037.5|11036|11035.5|11034|4315
1650981900000|2022-04-26 14:05:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|1834
1650982200000|2022-04-26 14:10:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|1605
1650982500000|2022-04-26 14:15:00|11039.5|11038|11039.5|11038|11040.5|11039|11039|11037.5|1781
1650982800000|2022-04-26 14:20:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|3788
1650983100000|2022-04-26 14:25:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|1109
1650983400000|2022-04-26 14:30:00|11038|11036.5|11039|11037.5|11039.5|11038|11038|11036.5|1571
1650983700000|2022-04-26 14:35:00|11038.5|11037|11040.5|11039|11040.5|11039|11038.5|11037|5199
1650984000000|2022-04-26 14:40:00|11040|11038.5|11048.5|11047|11049|11047.5|11040|11038.5|6554
1650984300000|2022-04-26 14:45:00|11048|11046.5|11043.5|11042|11048.5|11047|11043.5|11042|7259
1650984600000|2022-04-26 14:50:00|11044|11042.5|11043.5|11041.5|11045|11043.5|11042.5|11041|3014
1650984900000|2022-04-26 14:55:00|11043|11042|11042|11040.5|11044|11042.5|11042|11040.5|3545
1650985200000|2022-04-26 15:00:00|11042.5|11040|11043.5|11042|11043.5|11042|11041.5|11040|1116
1650985500000|2022-04-26 15:05:00|11043|11041.5|11045.5|11044|11046.5|11045|11043|11041.5|2702
1650985800000|2022-04-26 15:10:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|4672
1650986100000|2022-04-26 15:15:00|11045|11043.5|11044.5|11043|11046|11044.5|11044.5|11043|6142
1650986400000|2022-04-26 15:20:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|2941
1650986700000|2022-04-26 15:25:00|11043|11041.5|11043.5|11042|11044|11042.5|11042|11040.5|1946
1650987000000|2022-04-26 15:30:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|2355
1650987300000|2022-04-26 15:35:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|3189
1650987600000|2022-04-26 15:40:00|11041.5|11040|11042|11040|11042|11040.5|11041.5|11040|1064
1650987900000|2022-04-26 15:45:00|11041.5|11040.5|11040|11038.5|11041.5|11040.5|11040|11038.5|835
1650988200000|2022-04-26 15:50:00|11040.5|11038|11039|11037.5|11040.5|11038|11038.5|11037|1333
1650988500000|2022-04-26 15:55:00|11038.5|11037|11038.5|11037|11039.5|11038|11038.5|11037|2395
1650988800000|2022-04-26 16:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11036.5|1011
1650989100000|2022-04-26 16:05:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|395
1650989400000|2022-04-26 16:10:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|2037
1650989700000|2022-04-26 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|480
1650990000000|2022-04-26 16:20:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|385
1650990300000|2022-04-26 16:25:00|11038|11036.5|11038|11036.5|11038.5|11036.5|11038|11036.5|272
1650990600000|2022-04-26 16:30:00|11038.5|11037|11037|11035.5|11038.5|11037|11037|11035.5|1835
1650990900000|2022-04-26 16:35:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|1069
1650991200000|2022-04-26 16:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|798
1650991500000|2022-04-26 16:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|337
1650991800000|2022-04-26 16:50:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|2153
1650992100000|2022-04-26 16:55:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|1172
1650992400000|2022-04-26 17:00:00|11035.5|11034|11035.5|11034|11036|11034.5|11035.5|11034|1124
1650992700000|2022-04-26 17:05:00|11035|11033.5|11036|11034.5|11036.5|11035|11035|11033.5|2258
1650993000000|2022-04-26 17:10:00|11035.5|11034|11037.5|11036|11037.5|11036|11035.5|11034|467
1650993300000|2022-04-26 17:15:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|472
1650993600000|2022-04-26 17:20:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|738
1650993900000|2022-04-26 17:25:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|293
1650994200000|2022-04-26 17:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1188
1650994500000|2022-04-26 17:35:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|154
1650994800000|2022-04-26 17:40:00|11037.5|11036|11038|11036|11038|11036.5|11037.5|11036|386
1650995100000|2022-04-26 17:45:00|11037.5|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|471
1650995400000|2022-04-26 17:50:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|0
1650995700000|2022-04-26 17:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|536
1650996000000|2022-04-26 18:00:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|274
1650996300000|2022-04-26 18:05:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|64
1650996600000|2022-04-26 18:10:00|||||||||56
1650996900000|2022-04-26 18:15:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|122
1650997200000|2022-04-26 18:20:00|||||||||13
1650997500000|2022-04-26 18:25:00|||||||||2
1650997800000|2022-04-26 18:30:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|149
1650998100000|2022-04-26 18:35:00|||||||||111
1650998400000|2022-04-26 18:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|55
1650998700000|2022-04-26 18:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|34
1650999000000|2022-04-26 18:50:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|14
1650999300000|2022-04-26 18:55:00|||||||||17
1650999600000|2022-04-26 19:00:00|||||||||33
1650999900000|2022-04-26 19:05:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|67
1651000200000|2022-04-26 19:10:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11038.5|11037|234
1651000500000|2022-04-26 19:15:00|11039|11038|11039.5|11038|11039.5|11038|11039|11037.5|0
1651000800000|2022-04-26 19:20:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|15
1651001100000|2022-04-26 19:25:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|74
1651001400000|2022-04-26 19:30:00|11040|11038.5|11040.5|11039|11041.5|11039.5|11040|11038.5|576
1651001700000|2022-04-26 19:35:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|284
1651002000000|2022-04-26 19:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|950
1651002300000|2022-04-26 19:45:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|456
1651002600000|2022-04-26 19:50:00|11042|11040.5|11042|11040.5|11042|11041|11042|11040|255
1651002900000|2022-04-26 19:55:00|11042.5|11041|11043|11041|11043|11041|11042|11040|152
1651018500000|2022-04-27 00:15:00|11042|11040|11041.5|11040|11042|11040.5|11040.5|11039|577
1651018800000|2022-04-27 00:20:00|11042|11040.5|11042.5|11040.5|11042.5|11040.5|11041.5|11040|17
1651019100000|2022-04-27 00:25:00|11043|11041|11043.5|11042|11043.5|11042|11043|11041|286
1651019400000|2022-04-27 00:30:00|11044|11042.5|11043.5|11042|11044|11042.5|11043|11041.5|243
1651019700000|2022-04-27 00:35:00|11043|11041.5|11043|11041.5|11043.5|11041.5|11043|11041.5|67
1651020300000|2022-04-27 00:45:00|11043.5||11043||11043.5||11043||3
1651020600000|2022-04-27 00:50:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|625
1651020900000|2022-04-27 00:55:00|11043|11041.5|11042.5|11041|11043.5|11041.5|11042.5|11041|207
1651021200000|2022-04-27 01:00:00|11043|11041.5|11042|11040.5|11043|11041.5|11042|11040.5|268
1651021500000|2022-04-27 01:05:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|1
1651021800000|2022-04-27 01:10:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|7
1651022100000|2022-04-27 01:15:00|11042.5|11041|11042.5|11041|11042.5|11041.5|11042|11040.5|136
1651023000000|2022-04-27 01:30:00|11043|11040.5|11043.5|11042|11043.5|11042|11042|11040.5|309
1651023300000|2022-04-27 01:35:00|11044|11042.5|11044|11042|11044.5|11042.5|11043|11041.5|127
1651023600000|2022-04-27 01:40:00|11043.5|11041.5|11044|11042|11044|11042|11043|11041.5|5
1651023900000|2022-04-27 01:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|62
1651024200000|2022-04-27 01:50:00|11044|11042.5|11044.5|11042.5|11044.5|11042.5|11044|11042.5|18
1651024500000|2022-04-27 01:55:00|11044|11043|11044.5|11043|11044.5|11043|11044|11042.5|70
1651024800000|2022-04-27 02:00:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|277
1651025100000|2022-04-27 02:05:00|11045|11043.5|11046.5|11044.5|11046.5|11045|11045|11043.5|564
1651025400000|2022-04-27 02:10:00|11046|11045|11046|11044.5|11046|11045|11046|11044.5|8
1651025700000|2022-04-27 02:15:00|||||||||17
1651026000000|2022-04-27 02:20:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|197
1651026300000|2022-04-27 02:25:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|26
1651026600000|2022-04-27 02:30:00|11046.5|11045|11045.5|11044|11046.5|11045|11045.5|11044|93
1651026900000|2022-04-27 02:35:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|26
1651027200000|2022-04-27 02:40:00|11045.5|11043|11044.5|11043|11045.5|11043.5|11044.5|11043|28
1651027500000|2022-04-27 02:45:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|14
1651027800000|2022-04-27 02:50:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|81
1651028100000|2022-04-27 02:55:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|36
1651028400000|2022-04-27 03:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|21
1651028700000|2022-04-27 03:05:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11041|11
1651029000000|2022-04-27 03:10:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041.5|18
1651029300000|2022-04-27 03:15:00|11043|11041.5|11043|11041.5|11043|11042|11043|11041.5|6
1651029600000|2022-04-27 03:20:00|11042.5|11041|11042.5|11041|11042.5|11041|11042|11040.5|11
1651029900000|2022-04-27 03:25:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|20
1651030200000|2022-04-27 03:30:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040.5|14
1651030500000|2022-04-27 03:35:00|11042.5|11041|11042.5|11041|11043|11041.5|11042.5|11041|39
1651030800000|2022-04-27 03:40:00|11043|11041.5|11043|11041.5|11043.5|11041.5|11043|11041.5|11
1651031100000|2022-04-27 03:45:00|11043.5|11042|11043.5|11042|11043.5|11042|11043|11041.5|12
1651031400000|2022-04-27 03:50:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|30
1651031700000|2022-04-27 03:55:00|11042|11040.5|11043|11041.5|11043|11041.5|11042|11040.5|16
1651032000000|2022-04-27 04:00:00|11043.5|11042|11043|11041|11043.5|11042|11043|11041|21
1651032300000|2022-04-27 04:05:00|11043.5|11041.5|11043.5|11041.5|11044|11042.5|11043.5|11041.5|26
1651032600000|2022-04-27 04:10:00|11043|11041|11042.5|11041|11043|11041|11042.5|11041|0
1651032900000|2022-04-27 04:15:00|11042|11040.5|11042|11040|11042|11040.5|11042|11040|4
1651033200000|2022-04-27 04:20:00|11041.5|11040.5|11042|11040.5|11042|11040.5|11041.5|11040.5|16
1651033500000|2022-04-27 04:25:00|11042.5|11040|11042.5|11040.5|11042.5|11040.5|11042.5|11040|10
1651033800000|2022-04-27 04:30:00|11042|11040|11041.5|11040|11042.5|11040|11041.5|11040|12
1651034100000|2022-04-27 04:35:00|||||||||7
1651034400000|2022-04-27 04:40:00|11042|11040.5|11042|11040|11042.5|11040.5|11042|11040|19
1651034700000|2022-04-27 04:45:00|11042.5|11040.5|11042|11040.5|11042.5|11040.5|11042|11040|0
1651035000000|2022-04-27 04:50:00||11040||11040||11040.5||11040|19
1651035300000|2022-04-27 04:55:00||11040.5||11040.5||11040.5||11040.5|0
1651035600000|2022-04-27 05:00:00|11042.5||11042.5||11042.5||11042.5||0
1651035900000|2022-04-27 05:05:00|11042|11040|11042|11040.5|11042|11040.5|11042|11040|84
1651036200000|2022-04-27 05:10:00||11040||11040.5||11040.5||11040|9
1651036500000|2022-04-27 05:15:00|11042.5|11041|11042.5|11041|11042.5|11041|11042.5|11040.5|32
1651036800000|2022-04-27 05:20:00|11043|11040.5|11043|11041.5|11043|11041.5|11043|11040.5|15
1651037100000|2022-04-27 05:25:00|11043.5|11042|11042|11040.5|11043.5|11042|11042|11040.5|107
1651037400000|2022-04-27 05:30:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|336
1651037700000|2022-04-27 05:35:00|||||||||3
1651038000000|2022-04-27 05:40:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|13
1651038300000|2022-04-27 05:45:00|11043.5|11042|11042.5|11041|11043.5|11042|11042.5|11041|69
1651038600000|2022-04-27 05:50:00|11043|11041.5|11043.5|11041.5|11043.5|11042|11043|11041|34
1651038900000|2022-04-27 05:55:00|11043|11041|11043|11041.5|11043.5|11041.5|11042.5|11041|9
1651039200000|2022-04-27 06:00:00|11043.5|11042|11036.5|11034.5|11043.5|11042|11036|11034.5|3034
1651039500000|2022-04-27 06:05:00|11036|11035|11036.5|11035|11037.5|11036|11036|11034.5|1524
1651039800000|2022-04-27 06:10:00|11037|11034.5|11037.5|11036|11037.5|11036|11036.5|11034.5|819
1651040100000|2022-04-27 06:15:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1136
1651040400000|2022-04-27 06:20:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11035.5|3876
1651040700000|2022-04-27 06:25:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1763
1651041000000|2022-04-27 06:30:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|524
1651041300000|2022-04-27 06:35:00|11037|11035.5|11035|11033.5|11037.5|11036|11034.5|11033|1452
1651041600000|2022-04-27 06:40:00|11034.5|11033|11034|11032.5|11035|11033.5|11033.5|11032|1473
1651041900000|2022-04-27 06:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11033|11031.5|1143
1651042200000|2022-04-27 06:50:00|11034|11032.5|11032.5|11031|11034.5|11033|11032|11030.5|697
1651042500000|2022-04-27 06:55:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|677
1651042800000|2022-04-27 07:00:00|11033.5|11032|11033.5|11032|11035|11033.5|11033.5|11032|1964
1651043100000|2022-04-27 07:05:00|11034|11032.5|11034|11032.5|11034.5|11033|11033|11031.5|1195
1651043400000|2022-04-27 07:10:00|11034.5|11033|11034|11032.5|11034.5|11033|11033.5|11032|791
1651043700000|2022-04-27 07:15:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11032.5|1254
1651044000000|2022-04-27 07:20:00|11034.5|11033|11036.5|11035|11036.5|11035|11034.5|11033|1397
1651044300000|2022-04-27 07:25:00|11037|11035.5|11040.5|11039|11040.5|11039|11036.5|11035|2554
1651044600000|2022-04-27 07:30:00|11040|11038.5|11040.5|11039|11041.5|11040|11039.5|11038|4557
1651044900000|2022-04-27 07:35:00|11040|11038.5|11039|11037.5|11040.5|11039|11039|11037.5|2430
1651045200000|2022-04-27 07:40:00|11038.5|11037|11040|11038.5|11040|11038.5|11038.5|11037|3293
1651045500000|2022-04-27 07:45:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|2771
1651045800000|2022-04-27 07:50:00|11039|11037.5|11039|11037.5|11040.5|11039|11039|11037.5|2188
1651046100000|2022-04-27 07:55:00|11039.5|11038|11037.5|11036|11039.5|11038|11037.5|11036|1222
1651046400000|2022-04-27 08:00:00|11037|11035.5|11037.5|11036|11038|11036.5|11037|11035|736
1651046700000|2022-04-27 08:05:00|11038|11036.5|11039.5|11038|11039.5|11038|11037.5|11036|1346
1651047000000|2022-04-27 08:10:00|11039|11037.5|11040.5|11039|11042|11040.5|11039|11037.5|2516
1651047300000|2022-04-27 08:15:00|11040|11038.5|11041|11039.5|11041|11039.5|11040|11038.5|1373
1651047600000|2022-04-27 08:20:00|11040.5|11039|11041|11039.5|11042.5|11041|11040.5|11039|4119
1651047900000|2022-04-27 08:25:00|11041.5|11040|11042.5|11041|11043.5|11042|11041.5|11040|1503
1651048200000|2022-04-27 08:30:00|11043|11041.5|11043.5|11042|11044|11042.5|11042.5|11041|1719
1651048500000|2022-04-27 08:35:00|11043|11041.5|11041|11039.5|11043.5|11042|11041|11039.5|2803
1651048800000|2022-04-27 08:40:00|11041.5|11040|11040|11038.5|11041.5|11040|11040|11038.5|937
1651049100000|2022-04-27 08:45:00|11040.5|11039|11042|11040.5|11042|11040.5|11040.5|11039|6503
1651049400000|2022-04-27 08:50:00|11042.5|11041|11043|11041.5|11044|11042.5|11042.5|11041|2041
1651049700000|2022-04-27 08:55:00|11043.5|11042|11042.5|11041|11043.5|11042|11041.5|11040|2452
1651050000000|2022-04-27 09:00:00|11042|11040.5|11041.5|11040|11042|11040.5|11040.5|11039|829
1651050300000|2022-04-27 09:05:00|11041|11039.5|11042.5|11041|11042.5|11041|11041|11039.5|1482
1651050600000|2022-04-27 09:10:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|1396
1651050900000|2022-04-27 09:15:00|11044|11042.5|11043|11041.5|11044|11042.5|11042.5|11041|1323
1651051200000|2022-04-27 09:20:00|11043.5|11042|11041.5|11040|11043.5|11042|11041|11039.5|3259
1651051500000|2022-04-27 09:25:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2976
1651051800000|2022-04-27 09:30:00|11041.5|11040|11043|11041.5|11043.5|11042|11041.5|11040|842
1651052100000|2022-04-27 09:35:00|11042.5|11041|11040.5|11039|11043|11041.5|11040|11038.5|2677
1651052400000|2022-04-27 09:40:00|11040|11038.5|11040.5|11039|11041|11039.5|11040|11038.5|2250
1651052700000|2022-04-27 09:45:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|377
1651053000000|2022-04-27 09:50:00|11041|11039.5|11040.5|11039|11041.5|11040|11040|11038.5|2772
1651053300000|2022-04-27 09:55:00|11041|11038.5|11041|11039.5|11041.5|11040|11041|11038.5|1054
1651053600000|2022-04-27 10:00:00|11041.5|11040|11041|11039.5|11042|11040.5|11040.5|11039|2752
1651053900000|2022-04-27 10:05:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|3593
1651054200000|2022-04-27 10:10:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1708
1651054500000|2022-04-27 10:15:00|11042|11040.5|11040|11038.5|11042|11040.5|11040|11038.5|2806
1651054800000|2022-04-27 10:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|726
1651055100000|2022-04-27 10:25:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|1000
1651055400000|2022-04-27 10:30:00|11040.5|11039|11041|11039.5|11041.5|11040|11040|11039|473
1651055700000|2022-04-27 10:35:00|11041.5|11040|11042.5|11041|11042.5|11041|11041|11039.5|377
1651056000000|2022-04-27 10:40:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|646
1651056300000|2022-04-27 10:45:00|11043.5|11042|11042|11040|11044|11042.5|11041.5|11040|3319
1651056600000|2022-04-27 10:50:00|11041.5|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2377
1651056900000|2022-04-27 10:55:00|11041.5|11040|11041.5|11040|11042|11040.5|11041.5|11040|640
1651057200000|2022-04-27 11:00:00|11041|11039.5|11042.5|11041|11042.5|11041|11041|11039.5|1904
1651057500000|2022-04-27 11:05:00|11043|11041.5|11043.5|11042|11044.5|11043|11043|11041.5|1167
1651057800000|2022-04-27 11:10:00|11043|11041.5|11043.5|11042|11044|11042.5|11042.5|11041|478
1651058100000|2022-04-27 11:15:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11043.5|11042|1161
1651058400000|2022-04-27 11:20:00|11044|11043|11043.5|11042|11044.5|11043|11043|11041.5|988
1651058700000|2022-04-27 11:25:00|11043|11041.5|11045.5|11044|11046|11044.5|11043|11041.5|2470
1651059000000|2022-04-27 11:30:00|11046|11044.5|11045|11043.5|11046.5|11044.5|11045|11043.5|988
1651059300000|2022-04-27 11:35:00|11044.5|11043|11043.5|11042|11044.5|11043|11043.5|11042|912
1651059600000|2022-04-27 11:40:00|11043|11041.5|11043|11041.5|11043|11042|11042.5|11041|696
1651059900000|2022-04-27 11:45:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040|1579
1651060200000|2022-04-27 11:50:00|11042.5|11041|11043.5|11042|11043.5|11042|11042.5|11041|3355
1651060500000|2022-04-27 11:55:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|1148
1651060800000|2022-04-27 12:00:00|11043|11041.5|11044|11042.5|11044.5|11043|11043|11041.5|2036
1651061100000|2022-04-27 12:05:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|497
1651061400000|2022-04-27 12:10:00|11043.5|11042|11042|11040.5|11044|11042.5|11041.5|11040|1285
1651061700000|2022-04-27 12:15:00|11042.5|11041|11043.5|11042|11043.5|11042|11042|11041|1923
1651062000000|2022-04-27 12:20:00|11043|11041.5|11044.5|11043|11045|11043|11043|11041.5|1828
1651062300000|2022-04-27 12:25:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|7877
1651062600000|2022-04-27 12:30:00|11044.5|11043|11045|11043.5|11045.5|11044|11044.5|11043|881
1651062900000|2022-04-27 12:35:00|11045.5|11044|11046.5|11045|11047|11045.5|11045|11044|2878
1651063200000|2022-04-27 12:40:00|11047|11045.5|11048|11046.5|11048|11046.5|11046|11044.5|2243
1651063500000|2022-04-27 12:45:00|11047.5|11046|11046.5|11045|11048|11046.5|11046.5|11045|1717
1651063800000|2022-04-27 12:50:00|11047|11045.5|11049|11047|11049|11047.5|11046.5|11045|10228
1651064100000|2022-04-27 12:55:00|11048.5|11047.5|11048|11046.5|11049.5|11048|11047.5|11046|3413
1651064400000|2022-04-27 13:00:00|11047.5|11046|11049.5|11048|11049.5|11048|11047.5|11046|6803
1651064700000|2022-04-27 13:05:00|11049|11047.5|11050|11048.5|11050.5|11049|11049|11047.5|11531
1651065000000|2022-04-27 13:10:00|11049.5|11048|11049|11047.5|11050|11048.5|11049|11047.5|2399
1651065300000|2022-04-27 13:15:00|11048.5|11047|11050|11048|11050.5|11049|11048.5|11047|5880
1651065600000|2022-04-27 13:20:00|11049.5|11047.5|11049|11047.5|11050|11048|11049|11047.5|2696
1651065900000|2022-04-27 13:25:00|11049.5|11048|11050|11048.5|11050|11048.5|11049|11047.5|4846
1651066200000|2022-04-27 13:30:00|11049.5|11048|11050|11048.5|11050|11048.5|11049.5|11048|7686
1651066500000|2022-04-27 13:35:00|11050.5|11049|11049|11047.5|11051|11049.5|11049|11047.5|4033
1651066800000|2022-04-27 13:40:00|11049.5|11048|11048.5|11047|11049.5|11048|11048.5|11047|6973
1651067100000|2022-04-27 13:45:00|11048|11046.5|11047|11045.5|11048.5|11047|11046.5|11045|2390
1651067400000|2022-04-27 13:50:00|11046.5|11045|11048|11046.5|11048.5|11047|11046.5|11045|1953
1651067700000|2022-04-27 13:55:00|11047.5|11046|11047.5|11046|11048.5|11047|11047.5|11046|3059
1651068000000|2022-04-27 14:00:00|11048|11046.5|11048|11046.5|11048|11046.5|11047|11045.5|8529
1651068300000|2022-04-27 14:05:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|1620
1651068600000|2022-04-27 14:10:00|11048|11046.5|11049.5|11048|11050|11048.5|11047.5|11046|6191
1651068900000|2022-04-27 14:15:00|11049|11047.5|11050.5|11049|11050.5|11049|11049|11047.5|10315
1651069200000|2022-04-27 14:20:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|1018
1651069500000|2022-04-27 14:25:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|3577
1651069800000|2022-04-27 14:30:00|11050|11048.5|11049.5|11048|11051|11049.5|11049.5|11048|6186
1651070100000|2022-04-27 14:35:00|11049|11047.5|11048.5|11047|11049.5|11048|11048.5|11047|10691
1651070400000|2022-04-27 14:40:00|11049|11047.5|11048.5|11047|11049.5|11048|11048|11046.5|2096
1651070700000|2022-04-27 14:45:00|11049|11046.5|11047|11045.5|11049|11047.5|11047|11045.5|5656
1651071000000|2022-04-27 14:50:00|11047.5|11046|11048|11046.5|11048|11046.5|11047|11045.5|1541
1651071300000|2022-04-27 14:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|4017
1651071600000|2022-04-27 15:00:00|11048|11046.5|11048.5|11047|11049.5|11048|11047.5|11046|1279
1651071900000|2022-04-27 15:05:00|11048|11046.5|11047.5|11046|11048.5|11047|11047|11045.5|2292
1651072200000|2022-04-27 15:10:00|11048|11046.5|11049|11047.5|11049|11047.5|11047.5|11046|5145
1651072500000|2022-04-27 15:15:00|11048.5|11047|11048|11046.5|11049|11047.5|11047.5|11046|2179
1651072800000|2022-04-27 15:20:00|11047.5|11046|11049|11047.5|11049|11047.5|11047.5|11046|1392
1651073100000|2022-04-27 15:25:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|2052
1651073400000|2022-04-27 15:30:00|11048.5|11047|11048|11046.5|11049|11047.5|11047.5|11046|1479
1651073700000|2022-04-27 15:35:00|11047.5|11046|11048|11046.5|11048.5|11047|11047.5|11046|3494
1651074000000|2022-04-27 15:40:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|1786
1651074300000|2022-04-27 15:45:00|11049|11047.5|11049.5|11048|11050|11048.5|11048.5|11047|811
1651074600000|2022-04-27 15:50:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|645
1651074900000|2022-04-27 15:55:00|11049.5|11048|11048.5|11047|11049.5|11048|11048.5|11047|1393
1651075200000|2022-04-27 16:00:00|11049|11047.5|11048|11046.5|11049|11047.5|11048|11046.5|670
1651075500000|2022-04-27 16:05:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|1409
1651075800000|2022-04-27 16:10:00|11048.5|11047|11048.5|11047|11048.5|11047|11048.5|11047|853
1651076100000|2022-04-27 16:15:00|11049|11047.5|11049.5|11048|11050|11048.5|11049|11047.5|908
1651076400000|2022-04-27 16:20:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1638
1651076700000|2022-04-27 16:25:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047|999
1651077000000|2022-04-27 16:30:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|521
1651077300000|2022-04-27 16:35:00|||||||||86
1651077600000|2022-04-27 16:40:00|11049|11047.5|11049|11047.5|11049.5|11048|11049|11047.5|1018
1651077900000|2022-04-27 16:45:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|417
1651078200000|2022-04-27 16:50:00|||||||||5
1651078500000|2022-04-27 16:55:00|||||||||122
1651078800000|2022-04-27 17:00:00|11048.5|11047|11048|11046.5|11048.5|11047|11047.5|11046|466
1651079100000|2022-04-27 17:05:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|1934
1651079400000|2022-04-27 17:10:00|||||||||103
1651079700000|2022-04-27 17:15:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|95
1651080000000|2022-04-27 17:20:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|331
1651080300000|2022-04-27 17:25:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|202
1651080600000|2022-04-27 17:30:00|11048|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|84
1651080900000|2022-04-27 17:35:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|106
1651081200000|2022-04-27 17:40:00|11048|11046.5|11048|11046.5|11048|11047|11048|11046.5|47
1651081500000|2022-04-27 17:45:00|11047.5|11046|11048|11046.5|11048|11046.5|11047.5|11046|61
1651081800000|2022-04-27 17:50:00|11047.5|11046|11047.5|11046|11047.5|11046.5|11047.5|11046|338
1651082100000|2022-04-27 17:55:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|93
1651082400000|2022-04-27 18:00:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|158
1651082700000|2022-04-27 18:05:00|||||||||2
1651083000000|2022-04-27 18:10:00|||||||||66
1651083300000|2022-04-27 18:15:00|||||||||39
1651083600000|2022-04-27 18:20:00|||||||||21
1651083900000|2022-04-27 18:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|257
1651084200000|2022-04-27 18:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|75
1651084500000|2022-04-27 18:35:00|||||||||6
1651084800000|2022-04-27 18:40:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|967
1651085100000|2022-04-27 18:45:00|11046|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|56
1651085400000|2022-04-27 18:50:00|||||||||8
1651085700000|2022-04-27 18:55:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|102
1651086000000|2022-04-27 19:00:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|309
1651086300000|2022-04-27 19:05:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|55
1651086600000|2022-04-27 19:10:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|34
1651086900000|2022-04-27 19:15:00|||||||||7
1651087200000|2022-04-27 19:20:00|||||||||7
1651087500000|2022-04-27 19:25:00|11044|11042.5|11044|11042.5|11044|11043|11044|11042.5|325
1651087800000|2022-04-27 19:30:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|467
1651088100000|2022-04-27 19:35:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|65
1651088400000|2022-04-27 19:40:00|||||||||58
1651088700000|2022-04-27 19:45:00|||||||||137
1651089000000|2022-04-27 19:50:00|||||||||200
1651089300000|2022-04-27 19:55:00|11043.5|11042|11044|11042|11044|11042.5|11043.5|11042|116
1651104900000|2022-04-28 00:15:00|11043.5|11042.5|11044.5|11043|11045|11043.5|11043.5|11042|165
1651105200000|2022-04-28 00:20:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|2
1651105500000|2022-04-28 00:25:00|11045|11043.5|11046|11044.5|11046|11044.5|11045|11043.5|1
1651105800000|2022-04-28 00:30:00|11045.5|11043.5|11045|11043|11045.5|11043.5|11044.5|11043|1
1651106100000|2022-04-28 00:35:00|11044.5|11042.5|11044|11042.5|11045|11042.5|11044|11042.5|29
1651106400000|2022-04-28 00:40:00|||||||||29
1651106700000|2022-04-28 00:45:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|51
1651107000000|2022-04-28 00:50:00|11045.5|11043|11044.5|11043|11045.5|11043|11044.5|11043|2
1651107300000|2022-04-28 00:55:00|11044|11042.5|11043.5|11041.5|11044|11042.5|11043|11041.5|66
1651107600000|2022-04-28 01:00:00|11044|11042|11043.5|11041.5|11044|11042.5|11043.5|11041.5|1
1651107900000|2022-04-28 01:05:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|1
1651108200000|2022-04-28 01:10:00|11043|11042|11043|11041.5|11043.5|11042|11043|11041|172
1651108500000|2022-04-28 01:15:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043.5|11041.5|4
1651108800000|2022-04-28 01:20:00|11043|11042|11043|11041.5|11043.5|11042|11043|11041.5|0
1651109100000|2022-04-28 01:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|0
1651109400000|2022-04-28 01:30:00|11044|11042.5|11044.5|11042.5|11044.5|11042.5|11043.5|11042|16
1651109700000|2022-04-28 01:35:00|11044|11043|11043.5|11041.5|11044|11043|11043.5|11041.5|4
1651110000000|2022-04-28 01:40:00||11042||11042||11042||11042|0
1651110300000|2022-04-28 01:45:00||11041.5||11041.5||11041.5||11041.5|1
1651110600000|2022-04-28 01:50:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|0
1651110900000|2022-04-28 01:55:00|11044|11042|11043.5|11042|11044|11042|11043.5|11042|0
1651111200000|2022-04-28 02:00:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|0
1651111500000|2022-04-28 02:05:00|11044.5|11042|11044|11042|11044.5|11042|11043.5|11042|1
1651111800000|2022-04-28 02:10:00|11043.5||11043.5||11044||11043.5||0
1651112100000|2022-04-28 02:15:00|11044|11042.5|11044|11042|11044|11042.5|11044|11042|1
1651112400000|2022-04-28 02:20:00|11043.5||11044||11044||11043.5||1
1651112700000|2022-04-28 02:25:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|41
1651113000000|2022-04-28 02:30:00|11044.5|11042.5|11044.5|11042.5|11044.5|11043|11044|11042.5|12
1651113300000|2022-04-28 02:35:00|11044|11042|11044|11042|11044.5|11042.5|11044|11042|25
1651113600000|2022-04-28 02:40:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|0
1651113900000|2022-04-28 02:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1651114200000|2022-04-28 02:50:00|11043|11041.5|11043.5|11041.5|11043.5|11041.5|11043|11041.5|18
1651114500000|2022-04-28 02:55:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|1
1651114800000|2022-04-28 03:00:00|11043|11042|11043.5|11042|11043.5|11042|11043|11041.5|0
1651115100000|2022-04-28 03:05:00||11041.5||11041.5||11042||11041.5|3
1651115400000|2022-04-28 03:10:00|11043|11041|11043|11041|11043.5|11041.5|11042.5|11041|61
1651115700000|2022-04-28 03:15:00|11042.5|11041.5|11043|11041.5|11043|11041.5|11042.5|11041.5|34
1651116300000|2022-04-28 03:25:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|44
1651116600000|2022-04-28 03:30:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11041.5|3
1651116900000|2022-04-28 03:35:00|11044|11041.5|11044|11042|11044|11042.5|11043.5|11041.5|30
1651117200000|2022-04-28 03:40:00|11044.5|11042.5|11044.5|11043|11044.5|11043|11044.5|11042|30
1651117500000|2022-04-28 03:45:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11044|11042.5|18
1651117800000|2022-04-28 03:50:00|11044|11042|11043.5|11042|11044.5|11042|11043.5|11042|12
1651118100000|2022-04-28 03:55:00|11044||11044||11044||11044||4
1651118400000|2022-04-28 04:00:00|11043.5|11042.5|11044|11042|11044|11042.5|11043.5|11042|2
1651118700000|2022-04-28 04:05:00||11042.5||11042.5||11042.5||11042|1
1651119000000|2022-04-28 04:10:00|11043.5|11042|11044|11042|11044|11042.5|11043.5|11042|2
1651119300000|2022-04-28 04:15:00|11043.5|11041.5|11043|11041.5|11043.5|11042|11042.5|11041|185
1651119600000|2022-04-28 04:20:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043|11041|38
1651119900000|2022-04-28 04:25:00|11043|11041|11043.5|11041.5|11043.5|11042|11043|11041|1
1651120200000|2022-04-28 04:30:00|11043|11041|11043|11041|11043|11041.5|11042.5|11041|8
1651120500000|2022-04-28 04:35:00||11041.5||11041||11041.5||11041|50
1651120800000|2022-04-28 04:40:00||11041.5||11041.5||11041.5||11041|0
1651121100000|2022-04-28 04:45:00||11041||11041.5||11041.5||11041|0
1651121400000|2022-04-28 04:50:00||11041||11041||11041.5||11041|0
1651121700000|2022-04-28 04:55:00||11041.5||11041.5||11041.5||11041|0
1651122000000|2022-04-28 05:00:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|6
1651122300000|2022-04-28 05:05:00||11042||11042||11042||11042|0
1651122600000|2022-04-28 05:10:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1651122900000|2022-04-28 05:15:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042|47
1651123200000|2022-04-28 05:20:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|0
1651123500000|2022-04-28 05:25:00|11044|11042.5|11044.5|11042.5|11044.5|11043|11044|11042|10
1651123800000|2022-04-28 05:30:00|11044|11043|11044.5|11042.5|11044.5|11043|11044|11042.5|0
1651124100000|2022-04-28 05:35:00|11044||11044.5||11044.5||11044||1
1651124400000|2022-04-28 05:40:00|11045|11043|11045|11043.5|11045.5|11044|11044.5|11042.5|302
1651124700000|2022-04-28 05:45:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043|367
1651125000000|2022-04-28 05:50:00|11044.5|11043|11044|11042.5|11044.5|11043.5|11044|11042|209
1651125300000|2022-04-28 05:55:00|11043.5|11042|11044|11042.5|11044|11042.5|11043.5|11042|326
1651125600000|2022-04-28 06:00:00|11044.5|11043|11044|11042.5|11045|11043.5|11044|11042|878
1651125900000|2022-04-28 06:05:00|11043.5|11042|11044|11042.5|11045|11043|11043.5|11042|406
1651126200000|2022-04-28 06:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042|472
1651126500000|2022-04-28 06:15:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|835
1651126800000|2022-04-28 06:20:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|531
1651127100000|2022-04-28 06:25:00|11043.5|11042|11045|11043.5|11045|11043.5|11043.5|11042|609
1651127400000|2022-04-28 06:30:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|286
1651127700000|2022-04-28 06:35:00|11045|11043.5|11044.5|11043|11046|11044.5|11044.5|11043|297
1651128000000|2022-04-28 06:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|766
1651128300000|2022-04-28 06:45:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043.5|365
1651128600000|2022-04-28 06:50:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|533
1651128900000|2022-04-28 06:55:00|11045.5|11044|11047|11045.5|11047|11045.5|11045.5|11044|2000
1651129200000|2022-04-28 07:00:00|11047.5|11046|11048.5|11047|11050|11048.5|11047|11045.5|7710
1651129500000|2022-04-28 07:05:00|11049|11047.5|11051.5|11050|11051.5|11050|11048.5|11047|5234
1651129800000|2022-04-28 07:10:00|11052|11050.5|11054|11052.5|11054|11052.5|11051|11049.5|9674
1651130100000|2022-04-28 07:15:00|11054.5|11053|11051.5|11050|11054.5|11053|11051|11049.5|3998
1651130400000|2022-04-28 07:20:00|11051|11049.5|11051.5|11050|11052|11050.5|11050.5|11049|1885
1651130700000|2022-04-28 07:25:00|11052|11050.5|11052.5|11051|11054.5|11053|11052|11050.5|4949
1651131000000|2022-04-28 07:30:00|11053|11051.5|11051.5|11050|11053|11051.5|11050.5|11049|2533
1651131300000|2022-04-28 07:35:00|11052|11049.5|11051|11049.5|11052|11050|11050|11048.5|2758
1651131600000|2022-04-28 07:40:00|11050.5|11049|11050|11048.5|11051.5|11050|11049.5|11048|1604
1651131900000|2022-04-28 07:45:00|11049.5|11048|11049.5|11048|11050|11048.5|11049|11047.5|1328
1651132200000|2022-04-28 07:50:00|11050|11048.5|11046|11044.5|11050|11048.5|11046|11044.5|3402
1651132500000|2022-04-28 07:55:00|11046.5|11044|11046|11044.5|11047.5|11046|11045|11043.5|3547
1651132800000|2022-04-28 08:00:00|11046.5|11045|11045|11043.5|11046.5|11045|11044.5|11043|2001
1651133100000|2022-04-28 08:05:00|11045.5|11044|11042.5|11041|11045.5|11044|11042|11040.5|4927
1651133400000|2022-04-28 08:10:00|11042|11040.5|11043.5|11042|11044.5|11043|11042|11040.5|3181
1651133700000|2022-04-28 08:15:00|11043|11041.5|11044|11042.5|11044.5|11042.5|11042|11040.5|1354
1651134000000|2022-04-28 08:20:00|11043.5|11042|11044.5|11043|11045.5|11044|11043.5|11042|5269
1651134300000|2022-04-28 08:25:00|11044|11042.5|11043.5|11042|11044|11043|11043|11041.5|1729
1651134600000|2022-04-28 08:30:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|1306
1651134900000|2022-04-28 08:35:00|11045|11043.5|11047|11045.5|11047.5|11046|11045|11043.5|1489
1651135200000|2022-04-28 08:40:00|11047.5|11046|11047.5|11046|11048|11046.5|11047|11045.5|1737
1651135500000|2022-04-28 08:45:00|11047|11045.5|11046.5|11045|11047.5|11046|11046.5|11045|522
1651135800000|2022-04-28 08:50:00|11046|11044.5|11046.5|11045|11047|11045.5|11046|11044.5|1388
1651136100000|2022-04-28 08:55:00|11046|11044.5|11044|11042.5|11046.5|11045|11044|11042.5|1927
1651136400000|2022-04-28 09:00:00|11043.5|11042|11043|11041|11044.5|11043|11042.5|11041|7215
1651136700000|2022-04-28 09:05:00|11042.5|11041.5|11042.5|11041|11044|11042.5|11042|11040.5|1036
1651137000000|2022-04-28 09:10:00|11043|11040.5|11042.5|11041|11043|11041.5|11041.5|11040|1749
1651137300000|2022-04-28 09:15:00|11043|11041.5|11044.5|11043|11045|11043.5|11043|11041.5|2345
1651137600000|2022-04-28 09:20:00|11044|11042.5|11045|11043.5|11045.5|11044|11044|11042.5|2377
1651137900000|2022-04-28 09:25:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|3056
1651138200000|2022-04-28 09:30:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|377
1651138500000|2022-04-28 09:35:00|11043.5|11042|11044.5|11043|11044.5|11043|11043|11041.5|900
1651138800000|2022-04-28 09:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043.5|647
1651139100000|2022-04-28 09:45:00|11044.5|11043|11044|11042.5|11045|11043.5|11044|11042.5|3182
1651139400000|2022-04-28 09:50:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|408
1651139700000|2022-04-28 09:55:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2779
1651140000000|2022-04-28 10:00:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|4587
1651140300000|2022-04-28 10:05:00|11044|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|991
1651140600000|2022-04-28 10:10:00|11044.5|11043|11044.5|11043|11044.5|11043|11044.5|11043|296
1651140900000|2022-04-28 10:15:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2140
1651141200000|2022-04-28 10:20:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|988
1651141500000|2022-04-28 10:25:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|10834
1651141800000|2022-04-28 10:30:00|11044|11042.5|11044.5|11043|11044.5|11043|11044|11042.5|1361
1651142100000|2022-04-28 10:35:00|11045|11043.5|11045|11043.5|11045|11043.5|11045|11043.5|440
1651142400000|2022-04-28 10:40:00|11044.5|11043|11045|11043.5|11045|11043.5|11044.5|11043|5317
1651142700000|2022-04-28 10:45:00|11044.5|11043|11045|11043.5|11045.5|11044|11044.5|11043|5369
1651143000000|2022-04-28 10:50:00|11044.5|11043|11044.5|11043|11045|11043.5|11044.5|11043|1792
1651143300000|2022-04-28 10:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043|669
1651143600000|2022-04-28 11:00:00|11045|11043.5|11043.5|11042|11045|11044|11043.5|11042|2808
1651143900000|2022-04-28 11:05:00|11043|11041.5|11044|11042.5|11044|11042.5|11043|11041.5|1255
1651144200000|2022-04-28 11:10:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|2244
1651144500000|2022-04-28 11:15:00|11044|11042.5|11043|11041.5|11044|11042.5|11043|11041.5|4643
1651144800000|2022-04-28 11:20:00|11042.5|11041|11041.5|11040|11042.5|11041|11041|11039.5|7434
1651145100000|2022-04-28 11:25:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|3213
1651145400000|2022-04-28 11:30:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|5954
1651145700000|2022-04-28 11:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|6000
1651146000000|2022-04-28 11:40:00|11039.5|11038|11038|11036.5|11039.5|11038|11037|11035|12974
1651146300000|2022-04-28 11:45:00|11038.5|11037|11037.5|11036|11038.5|11037|11036|11034.5|4992
1651146600000|2022-04-28 11:50:00|11038|11036.5|11037.5|11036|11038.5|11037|11037.5|11036|1839
1651146900000|2022-04-28 11:55:00|11037|11035.5|11036|11034.5|11037.5|11036|11035.5|11034|4003
1651147200000|2022-04-28 12:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11033|11031.5|7034
1651147500000|2022-04-28 12:05:00|11034|11032.5|11034.5|11033|11035.5|11034|11033.5|11032|3384
1651147800000|2022-04-28 12:10:00|11034|11032.5|11033.5|11032|11034.5|11033|11032|11030.5|4545
1651148100000|2022-04-28 12:15:00|11034|11032.5|11030.5|11029|11035|11033.5|11030|11028.5|5013
1651148400000|2022-04-28 12:20:00|11030|11028.5|11032|11030.5|11033|11031.5|11029.5|11028|3600
1651148700000|2022-04-28 12:25:00|11032.5|11031|11031.5|11030|11032.5|11031|11030.5|11029|3765
1651149000000|2022-04-28 12:30:00|11031|11029.5|11035.5|11034|11036.5|11034.5|11031|11029.5|10573
1651149300000|2022-04-28 12:35:00|11036|11034.5|11033|11031.5|11036|11034.5|11032.5|11031|6279
1651149600000|2022-04-28 12:40:00|11032.5|11031|11035|11033.5|11035|11033.5|11032|11030.5|5163
1651149900000|2022-04-28 12:45:00|11034.5|11033|11033.5|11032|11035.5|11034|11033|11031.5|4920
1651150200000|2022-04-28 12:50:00|11033|11031.5|11033|11031.5|11034|11032.5|11032.5|11031|2663
1651150500000|2022-04-28 12:55:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|3092
1651150800000|2022-04-28 13:00:00|11032|11030.5|11031|11029.5|11033|11031.5|11031|11029.5|1967
1651151100000|2022-04-28 13:05:00|11031.5|11030|11032|11030.5|11032|11030.5|11030.5|11029|2139
1651151400000|2022-04-28 13:10:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|4410
1651151700000|2022-04-28 13:15:00|11031.5|11030|11031.5|11030|11032.5|11031|11031|11029.5|2136
1651152000000|2022-04-28 13:20:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1460
1651152300000|2022-04-28 13:25:00|11030.5|11029|11032|11030.5|11032|11030.5|11029|11027.5|3527
1651152600000|2022-04-28 13:30:00|11031.5|11030|11032.5|11031|11033|11031.5|11031.5|11030|4730
1651152900000|2022-04-28 13:35:00|11033|11031.5|11033.5|11032|11034.5|11033|11033|11031.5|3239
1651153200000|2022-04-28 13:40:00|11033|11031.5|11032|11030.5|11033|11031.5|11031.5|11030|3143
1651153500000|2022-04-28 13:45:00|11032.5|11031|11032.5|11031|11032.5|11031|11031|11029.5|1956
1651153800000|2022-04-28 13:50:00|11032|11030.5|11032|11030.5|11033|11031.5|11031.5|11030|2589
1651154100000|2022-04-28 13:55:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|6331
1651154400000|2022-04-28 14:00:00|11031.5|11030|11031.5|11030|11032.5|11031|11031|11029.5|6499
1651154700000|2022-04-28 14:05:00|11032|11030.5|11031.5|11030|11032.5|11031|11031|11029.5|9247
1651155000000|2022-04-28 14:10:00|11031|11029.5|11030.5|11029|11031|11029.5|11029.5|11028|7941
1651155300000|2022-04-28 14:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|4332
1651155600000|2022-04-28 14:20:00|11031.5|11030|11032|11030.5|11032|11030.5|11031|11029.5|1258
1651155900000|2022-04-28 14:25:00|11031.5|11030|11032.5|11031|11032.5|11031|11031.5|11030|1661
1651156200000|2022-04-28 14:30:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|2330
1651156500000|2022-04-28 14:35:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|1329
1651156800000|2022-04-28 14:40:00|11031.5|11030|11030.5|11029|11032|11030.5|11030.5|11029|3579
1651157100000|2022-04-28 14:45:00|11031|11029.5|11030.5|11029|11031.5|11030|11030.5|11029|5148
1651157400000|2022-04-28 14:50:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|4050
1651157700000|2022-04-28 14:55:00|11031|11029.5|11029.5|11028|11031|11029.5|11029|11027.5|4768
1651158000000|2022-04-28 15:00:00|11029|11027.5|11029|11027.5|11030|11028.5|11029|11027.5|1040
1651158300000|2022-04-28 15:05:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|2421
1651158600000|2022-04-28 15:10:00|11028|11026.5|11030|11028|11030|11028.5|11028|11026.5|3107
1651158900000|2022-04-28 15:15:00|11029.5|11028.5|11030|11028.5|11030.5|11029|11028.5|11027|9897
1651159200000|2022-04-28 15:20:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|4295
1651159500000|2022-04-28 15:25:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|5667
1651159800000|2022-04-28 15:30:00|11031.5|11030|11031.5|11030|11032.5|11031|11031.5|11030|4041
1651160100000|2022-04-28 15:35:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11028.5|1572
1651160400000|2022-04-28 15:40:00|11030.5|11029|11029|11027.5|11031|11029.5|11029|11027.5|3177
1651160700000|2022-04-28 15:45:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1521
1651161000000|2022-04-28 15:50:00|11030|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|3252
1651161300000|2022-04-28 15:55:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|6552
1651161600000|2022-04-28 16:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|1709
1651161900000|2022-04-28 16:05:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1335
1651162200000|2022-04-28 16:10:00|11031|11028.5|11030|11028.5|11031|11028.5|11030|11028.5|238
1651162500000|2022-04-28 16:15:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|772
1651162800000|2022-04-28 16:20:00|11028.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|2806
1651163100000|2022-04-28 16:25:00|11030|11028.5|11029.5|11028|11030|11028.5|11029.5|11028|1150
1651163400000|2022-04-28 16:30:00|||||||||58
1651163700000|2022-04-28 16:35:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|142
1651164000000|2022-04-28 16:40:00|||||||||4
1651164300000|2022-04-28 16:45:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|83
1651164600000|2022-04-28 16:50:00|||||||||157
1651164900000|2022-04-28 16:55:00|||||||||213
1651165200000|2022-04-28 17:00:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|288
1651165500000|2022-04-28 17:05:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|27
1651165800000|2022-04-28 17:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|95
1651166100000|2022-04-28 17:15:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|34
1651166400000|2022-04-28 17:20:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|746
1651166700000|2022-04-28 17:25:00|11028.5|11027|11029|11027.5|11029.5|11028|11028.5|11027|76
1651167300000|2022-04-28 17:35:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|121
1651167600000|2022-04-28 17:40:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|10
1651167900000|2022-04-28 17:45:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|38
1651168200000|2022-04-28 17:50:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|34
1651168500000|2022-04-28 17:55:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|145
1651168800000|2022-04-28 18:00:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|96
1651169100000|2022-04-28 18:05:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|113
1651169400000|2022-04-28 18:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|198
1651169700000|2022-04-28 18:15:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|329
1651170000000|2022-04-28 18:20:00|||||||||22
1651170300000|2022-04-28 18:25:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|276
1651170600000|2022-04-28 18:30:00|||||||||84
1651170900000|2022-04-28 18:35:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|74
1651171200000|2022-04-28 18:40:00|||||||||35
1651171500000|2022-04-28 18:45:00|||||||||22
1651171800000|2022-04-28 18:50:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|17
1651172100000|2022-04-28 18:55:00|11028.5|11027|11029|11027.5|11029|11027.5|11028.5|11027|85
1651172400000|2022-04-28 19:00:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|56
1651172700000|2022-04-28 19:05:00|||||||||13
1651173000000|2022-04-28 19:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|214
1651173300000|2022-04-28 19:15:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|127
1651173600000|2022-04-28 19:20:00|||||||||203
1651173900000|2022-04-28 19:25:00|||||||||264
1651174200000|2022-04-28 19:30:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|369
1651174500000|2022-04-28 19:35:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|73
1651174800000|2022-04-28 19:40:00|||||||||39
1651175100000|2022-04-28 19:45:00|||||||||82
1651175400000|2022-04-28 19:50:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|482
1651175700000|2022-04-28 19:55:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|768
1651195800000|2022-04-29 01:30:00|11029|11026.5|11029|11027.5|11029.5|11028|11029|11026.5|1
1651196100000|2022-04-29 01:35:00|11029.5|11028|11030|11028|11030|11028.5|11029|11027.5|6
1651196400000|2022-04-29 01:40:00|11029.5|11027.5|11029|11027.5|11030|11028|11029|11027.5|59
1651196700000|2022-04-29 01:45:00|11029.5||11029||11029.5||11029||2
1651197000000|2022-04-29 01:50:00|11028.5|11027|11028.5|11027|11029|11027|11028.5|11027|26
1651197300000|2022-04-29 01:55:00|||||||||45
1651197600000|2022-04-29 02:00:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|4
1651197900000|2022-04-29 02:05:00|11029||11028.5||11029||11028.5||1
1651198200000|2022-04-29 02:10:00|11029|11026.5|11028.5|11026.5|11029|11026.5|11028|11026.5|15
1651198500000|2022-04-29 02:15:00||11027||11027||11027||11027|1
1651199400000|2022-04-29 02:30:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|0
1651199700000|2022-04-29 02:35:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|5
1651200300000|2022-04-29 02:45:00|11028|11026.5|11028|11026|11028|11026.5|11027|11025.5|7
1651200600000|2022-04-29 02:50:00|11027.5|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|1
1651200900000|2022-04-29 02:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|5
1651201200000|2022-04-29 03:00:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|5
1651201500000|2022-04-29 03:05:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1
1651201800000|2022-04-29 03:10:00|11028.5||11028.5||11028.5||11028.5||2
1651202100000|2022-04-29 03:15:00|11028||11028||11028||11028||0
1651203000000|2022-04-29 03:30:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028.5|11026.5|0
1651203300000|2022-04-29 03:35:00|11028||11028.5||11028.5||11028||0
1651203600000|2022-04-29 03:40:00|11028||11028||11028||11028||3
1651203900000|2022-04-29 03:45:00|11028.5||11028.5||11028.5||11028||2
1651204200000|2022-04-29 03:50:00|11028||11028||11028||11028||0
1651204800000|2022-04-29 04:00:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11027|0
1651206300000|2022-04-29 04:25:00|11029||11028.5||11029||11028.5||48
1651206600000|2022-04-29 04:30:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|80
1651207200000|2022-04-29 04:40:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|13
1651208400000|2022-04-29 05:00:00|11030|11028.5|11030|11028.5|11030.5|11029|11030|11028|100
1651208700000|2022-04-29 05:05:00||11028||11028||11028||11028|9
1651209000000|2022-04-29 05:10:00|11029.5||11029.5||11029.5||11029.5||0
1651209300000|2022-04-29 05:15:00|11030||11030||11030||11030||0
1651209600000|2022-04-29 05:20:00|11029.5||11029.5||11030||11029.5||0
1651209900000|2022-04-29 05:25:00|||||||||2
1651210200000|2022-04-29 05:30:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|69
1651210500000|2022-04-29 05:35:00|||||||||2
1651210800000|2022-04-29 05:40:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|137
1651211100000|2022-04-29 05:45:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|137
1651211400000|2022-04-29 05:50:00|11031|11029.5|11029.5|11028|11031|11029.5|11029|11027.5|393
1651211700000|2022-04-29 05:55:00|11030.5|11028.5|11030|11028.5|11030.5|11029|11030|11028.5|48
1651212000000|2022-04-29 06:00:00|11030.5|11029|11029.5|11028|11031.5|11030|11029.5|11028|964
1651212300000|2022-04-29 06:05:00|11030|11028.5|11030|11028.5|11030.5|11029|11029.5|11027.5|979
1651212600000|2022-04-29 06:10:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|182
1651212900000|2022-04-29 06:15:00|||||||||53
1651213200000|2022-04-29 06:20:00|11031|11029.5|11031.5|11030|11032|11030.5|11030|11028.5|785
1651213500000|2022-04-29 06:25:00|11032|11030.5|11032.5|11031|11032.5|11031|11031|11029.5|1251
1651213800000|2022-04-29 06:30:00|11032|11030.5|11033.5|11032|11033.5|11032|11032|11030.5|1279
1651214100000|2022-04-29 06:35:00|11034|11032.5|11032.5|11031|11034|11032.5|11032|11030.5|1257
1651214400000|2022-04-29 06:40:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|345
1651214700000|2022-04-29 06:45:00|11031|11029.5|11030.5|11028.5|11031|11029.5|11028|11026.5|3300
1651215000000|2022-04-29 06:50:00|11030|11029|11029.5|11027.5|11030.5|11029|11029.5|11027.5|716
1651215300000|2022-04-29 06:55:00|11029|11028|11030.5|11029|11031|11029.5|11028.5|11027|721
1651215600000|2022-04-29 07:00:00|11030|11028.5|11031|11029.5|11032|11030.5|11030|11028.5|1526
1651215900000|2022-04-29 07:05:00|11030.5|11029|11030.5|11029|11031.5|11030|11030|11028.5|2043
1651216200000|2022-04-29 07:10:00|11031|11028.5|11028.5|11027|11031|11029|11028|11026.5|2374
1651216500000|2022-04-29 07:15:00|11028|11026.5|11025.5|11024|11028|11026.5|11025.5|11024|5510
1651216800000|2022-04-29 07:20:00|11026|11024.5|11027|11025.5|11028|11026.5|11025.5|11024.5|1845
1651217100000|2022-04-29 07:25:00|11027.5|11026|11029|11027.5|11029.5|11028|11027.5|11026|2514
1651217400000|2022-04-29 07:30:00|11028.5|11027|11027.5|11026|11028.5|11027.5|11027|11025.5|4127
1651217700000|2022-04-29 07:35:00|11027|11025.5|11026|11024.5|11028|11026.5|11026|11024.5|4528
1651218000000|2022-04-29 07:40:00|11026.5|11025|11027|11025.5|11027|11025.5|11025.5|11024|2633
1651218300000|2022-04-29 07:45:00|11027.5|11026|11025.5|11024|11027.5|11026|11025|11023.5|2119
1651218600000|2022-04-29 07:50:00|11026|11024.5|11027|11025|11027|11025.5|11025|11023.5|4255
1651218900000|2022-04-29 07:55:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|2757
1651219200000|2022-04-29 08:00:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|1416
1651219500000|2022-04-29 08:05:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|1814
1651219800000|2022-04-29 08:10:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|1728
1651220100000|2022-04-29 08:15:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|2995
1651220400000|2022-04-29 08:20:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|2238
1651220700000|2022-04-29 08:25:00|11025.5|11024|11024.5|11023|11025.5|11024|11024|11022.5|3071
1651221000000|2022-04-29 08:30:00|11025|11023.5|11023.5|11022|11025.5|11024|11023|11021.5|6821
1651221300000|2022-04-29 08:35:00|11024|11022.5|11022.5|11021|11024|11022.5|11022.5|11021|4616
1651221600000|2022-04-29 08:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|5612
1651221900000|2022-04-29 08:45:00|11023|11021.5|11022.5|11021|11023|11021.5|11022|11020.5|8391
1651222200000|2022-04-29 08:50:00|11023|11021.5|11020|11018.5|11023|11021.5|11019|11017.5|6361
1651222500000|2022-04-29 08:55:00|11020.5|11019|11022|11020.5|11022.5|11021|11020|11018.5|4506
1651222800000|2022-04-29 09:00:00|11021.5|11020|11022|11020|11022|11020.5|11020.5|11019|6521
1651223100000|2022-04-29 09:05:00|11021.5|11020.5|11022|11020.5|11023.5|11022|11021.5|11020|5451
1651223400000|2022-04-29 09:10:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|6423
1651223700000|2022-04-29 09:15:00|11021|11019.5|11021.5|11020|11022|11020.5|11021|11019.5|1969
1651224000000|2022-04-29 09:20:00|11022|11020.5|11020.5|11019|11022|11020.5|11020.5|11019|2310
1651224300000|2022-04-29 09:25:00|11020|11018.5|11018.5|11017|11020.5|11019|11018|11016.5|2898
1651224600000|2022-04-29 09:30:00|11018|11016.5|11019.5|11018|11020|11018.5|11018|11016.5|2045
1651224900000|2022-04-29 09:35:00|11020|11018.5|11018|11016.5|11020|11018.5|11017.5|11016|4073
1651225200000|2022-04-29 09:40:00|11017.5|11016|11018|11016.5|11018.5|11017|11017|11015.5|1759
1651225500000|2022-04-29 09:45:00|11018.5|11017|11019.5|11018|11020.5|11019|11017.5|11016|4158
1651225800000|2022-04-29 09:50:00|11020|11018.5|11021|11019.5|11021|11019.5|11019.5|11018|1284
1651226100000|2022-04-29 09:55:00|11020.5|11019|11020.5|11019|11021|11019.5|11020|11018.5|2990
1651226400000|2022-04-29 10:00:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|1988
1651226700000|2022-04-29 10:05:00|11021.5|11020|11020|11018.5|11021.5|11020|11020|11018.5|3072
1651227000000|2022-04-29 10:10:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|2184
1651227300000|2022-04-29 10:15:00|11019.5|11018|11018.5|11017|11019.5|11018|11018.5|11017|5273
1651227600000|2022-04-29 10:20:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|3509
1651227900000|2022-04-29 10:25:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|375
1651228200000|2022-04-29 10:30:00|11020.5|11018|11020|11018|11020.5|11018|11019.5|11018|366
1651228500000|2022-04-29 10:35:00|11019.5|11018.5|11019.5|11018|11020|11018.5|11019|11017.5|443
1651228800000|2022-04-29 10:40:00|11019|11017.5|11020.5|11019|11020.5|11019|11019|11017.5|1538
1651229100000|2022-04-29 10:45:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|1154
1651229400000|2022-04-29 10:50:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|729
1651229700000|2022-04-29 10:55:00|11020.5|11019|11021.5|11020|11022|11020.5|11020.5|11019|856
1651230000000|2022-04-29 11:00:00|11022|11020.5|11022|11020.5|11023|11021.5|11021.5|11020|3482
1651230300000|2022-04-29 11:05:00|||||||||2213
1651230600000|2022-04-29 11:10:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|448
1651230900000|2022-04-29 11:15:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1992
1651231200000|2022-04-29 11:20:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|663
1651231500000|2022-04-29 11:25:00|11021.5|11020|11020|11018.5|11021.5|11020|11020|11018.5|3228
1651231800000|2022-04-29 11:30:00|11019.5|11018|11020.5|11019|11020.5|11019|11019.5|11018|1621
1651232100000|2022-04-29 11:35:00|11021|11018.5|11021|11019.5|11021|11019.5|11020.5|11018.5|3155
1651232400000|2022-04-29 11:40:00|11020.5|11019|11021.5|11020|11021.5|11020|11020.5|11019|976
1651232700000|2022-04-29 11:45:00|11022|11020.5|11021.5|11020|11022.5|11021|11021.5|11020|3634
1651233000000|2022-04-29 11:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11020.5|11019|4438
1651233300000|2022-04-29 11:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|5194
1651233600000|2022-04-29 12:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|4078
1651233900000|2022-04-29 12:05:00|11021|11019.5|11021|11019.5|11021|11019.5|11020|11018.5|5364
1651234200000|2022-04-29 12:10:00|11020.5|11019|11021.5|11020|11022|11020.5|11020|11018.5|1889
1651234500000|2022-04-29 12:15:00|11022|11020.5|11021|11019.5|11022|11020.5|11020.5|11019|2078
1651234800000|2022-04-29 12:20:00|11021.5|11020|11020.5|11019|11021.5|11020|11020|11018.5|2214
1651235100000|2022-04-29 12:25:00|11020|11018.5|11020|11018.5|11021|11019.5|11020|11018.5|2536
1651235400000|2022-04-29 12:30:00|11019.5|11018|11019.5|11018|11020|11018.5|11017.5|11016|6159
1651235700000|2022-04-29 12:35:00|11020|11017.5|11018|11016.5|11020|11018.5|11018|11016.5|3626
1651236000000|2022-04-29 12:40:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|1666
1651236300000|2022-04-29 12:45:00|11018|11016.5|11019|11017.5|11019.5|11018|11018|11016.5|1700
1651236600000|2022-04-29 12:50:00|11018.5|11017|11017|11015|11019|11017.5|11016.5|11015|4276
1651236900000|2022-04-29 12:55:00|11016.5|11015.5|11015.5|11014|11017|11015.5|11014.5|11013|6847
1651237200000|2022-04-29 13:00:00|11016|11014.5|11016.5|11015|11016.5|11015|11015|11013.5|5121
1651237500000|2022-04-29 13:05:00|11016|11014.5|11014.5|11013|11016|11015|11014.5|11013|2351
1651237800000|2022-04-29 13:10:00|11014|11012.5|11015|11013.5|11015.5|11014|11013.5|11012|4584
1651238100000|2022-04-29 13:15:00|11014.5|11013|11015|11013.5|11016|11014.5|11014.5|11013|1075
1651238400000|2022-04-29 13:20:00|11015.5|11014|11014|11012.5|11015.5|11014|11014|11012.5|2439
1651238700000|2022-04-29 13:25:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012|2605
1651239000000|2022-04-29 13:30:00|11014.5|11013|11015|11013.5|11015.5|11013.5|11014|11012.5|2225
1651239300000|2022-04-29 13:35:00|11014.5|11013|11016|11014.5|11016|11014.5|11014|11012.5|2645
1651239600000|2022-04-29 13:40:00|11015.5|11014|11017|11015.5|11017.5|11015.5|11015.5|11014|3773
1651239900000|2022-04-29 13:45:00|11016.5|11015|11016.5|11015|11017.5|11016|11016.5|11015|4536
1651240200000|2022-04-29 13:50:00|11017|11015.5|11017.5|11016|11018.5|11017|11017|11015.5|11213
1651240500000|2022-04-29 13:55:00|11018|11016.5|11016.5|11015|11018.5|11017|11016|11014.5|3787
1651240800000|2022-04-29 14:00:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|4456
1651241100000|2022-04-29 14:05:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014|4860
1651241400000|2022-04-29 14:10:00|11016.5|11015|11017|11015.5|11017.5|11016|11016|11014.5|2642
1651241700000|2022-04-29 14:15:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|3324
1651242000000|2022-04-29 14:20:00|11018.5|11016|11018.5|11017|11019|11017|11018|11016|13345
1651242300000|2022-04-29 14:25:00|11018|11016.5|11017|11015.5|11018|11017|11016.5|11015|3100
1651242600000|2022-04-29 14:30:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|6250
1651242900000|2022-04-29 14:35:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|3312
1651243200000|2022-04-29 14:40:00|11019|11017.5|11016.5|11015|11019|11017.5|11016.5|11015|3478
1651243500000|2022-04-29 14:45:00|11017|11015.5|11018.5|11017|11018.5|11017|11016.5|11015|2627
1651243800000|2022-04-29 14:50:00|11019|11017.5|11019|11017.5|11019.5|11018|11018|11016.5|4226
1651244100000|2022-04-29 14:55:00|11019.5|11018|11018.5|11017|11019.5|11018|11018|11016.5|3198
1651244400000|2022-04-29 15:00:00|11018|11016.5|11017|11015.5|11019|11017.5|11017|11015.5|6005
1651244700000|2022-04-29 15:05:00|11017.5|11016|11016|11014.5|11017.5|11016|11015|11013.5|5294
1651245000000|2022-04-29 15:10:00|11015.5|11014|11016|11014.5|11016|11014.5|11014|11012.5|11112
1651245300000|2022-04-29 15:15:00|11015.5|11014|11016|11014.5|11016|11014.5|11014|11012.5|9526
1651245600000|2022-04-29 15:20:00|11015.5|11014|11015|11013.5|11016|11014.5|11014.5|11013|4022
1651245900000|2022-04-29 15:25:00|11015.5|11014|11017.5|11016|11017.5|11016|11015|11013.5|12758
1651246200000|2022-04-29 15:30:00|11018|11016.5|11016.5|11015|11018|11016.5|11016|11014.5|2590
1651246500000|2022-04-29 15:35:00|11016|11014.5|11016.5|11015|11017.5|11016|11016|11014.5|7523
1651246800000|2022-04-29 15:40:00|11017|11014.5|11017|11015.5|11017|11015.5|11016|11014|3617
1651247100000|2022-04-29 15:45:00|11016.5|11015|11017|11015.5|11017|11015.5|11015.5|11014|1924
1651247400000|2022-04-29 15:50:00|11016.5|11015|11017.5|11016|11017.5|11016|11016.5|11015|1570
1651247700000|2022-04-29 15:55:00|11018|11016.5|11017.5|11015.5|11018|11016.5|11017|11015.5|1052
1651248000000|2022-04-29 16:00:00|11017|11016|11017.5|11015.5|11017.5|11016|11016.5|11015|538
1651248300000|2022-04-29 16:05:00|11017|11016|11016.5|11015|11017.5|11016|11016|11014.5|731
1651248600000|2022-04-29 16:10:00|11016|11014.5|11016.5|11015|11017|11015.5|11016|11014.5|1630
1651248900000|2022-04-29 16:15:00|11017|11015.5|11016.5|11015|11017|11015.5|11016|11014.5|2788
1651249200000|2022-04-29 16:20:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|436
1651249500000|2022-04-29 16:25:00|11018|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|1167
1651249800000|2022-04-29 16:30:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|277
1651250100000|2022-04-29 16:35:00|||||||||170
1651250400000|2022-04-29 16:40:00|||||||||2599
1651250700000|2022-04-29 16:45:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|742
1651251000000|2022-04-29 16:50:00|11019|11017.5|11018.5|11017|11019.5|11018|11018.5|11016.5|844
1651251300000|2022-04-29 16:55:00|11018|11016.5|11018|11016.5|11018.5|11016.5|11018|11016.5|132
1651251600000|2022-04-29 17:00:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|821
1651251900000|2022-04-29 17:05:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|85
1651252200000|2022-04-29 17:10:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|712
1651252500000|2022-04-29 17:15:00|11016.5|11015|11016.5|11015|11017|11015.5|11016.5|11015|191
1651252800000|2022-04-29 17:20:00|11017|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|248
1651253100000|2022-04-29 17:25:00|11016.5|11015|11016.5|11015|11017|11015.5|11016.5|11015|438
1651253400000|2022-04-29 17:30:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|171
1651253700000|2022-04-29 17:35:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|279
1651254000000|2022-04-29 17:40:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015|2
1651254300000|2022-04-29 17:45:00|||||||||273
1651254600000|2022-04-29 17:50:00|11016.5|11015|11016.5|11015|11016.5|11015|11016.5|11015|290
1651254900000|2022-04-29 17:55:00|11016|11014.5|11016|11014.5|11016.5|11015|11016|11014.5|376
1651255200000|2022-04-29 18:00:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|106
1651255500000|2022-04-29 18:05:00|11016.5|11015|11017|11015|11017|11015.5|11016.5|11015|64
1651255800000|2022-04-29 18:10:00|11016.5|11015.5|11017|11015.5|11017|11015.5|11016.5|11015|135
1651256100000|2022-04-29 18:15:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|322
1651256400000|2022-04-29 18:20:00|||||||||80
1651256700000|2022-04-29 18:25:00|11018.5|11017|11018.5|11017|11019|11017|11018|11016.5|518
1651257000000|2022-04-29 18:30:00|11018|11016.5|11017.5|11016|11018|11017|11017.5|11016|293
1651257300000|2022-04-29 18:35:00|11018|11016.5|11017.5|11016|11018|11016.5|11017.5|11016|179
1651257600000|2022-04-29 18:40:00|11018|11016.5|11018.5|11017|11018.5|11017|11017.5|11016|421
1651257900000|2022-04-29 18:45:00|||||||||2
1651258200000|2022-04-29 18:50:00|11018|11016.5|11017.5|11016|11018|11016.5|11017.5|11016|141
1651258500000|2022-04-29 18:55:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|47
1651258800000|2022-04-29 19:00:00|11016.5|11015|11017|11015.5|11017.5|11016|11016.5|11015|394
1651259100000|2022-04-29 19:05:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|221
1651259400000|2022-04-29 19:10:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|468
1651259700000|2022-04-29 19:15:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|77
1651260000000|2022-04-29 19:20:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|142
1651260300000|2022-04-29 19:25:00|||||||||7
1651260600000|2022-04-29 19:30:00|11017|11015.5|11016.5|11015|11017|11015.5|11016.5|11015|266
1651260900000|2022-04-29 19:35:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|94
1651261200000|2022-04-29 19:40:00|11015.5|11014|11016|11014|11016|11014.5|11015.5|11014|135
1651261500000|2022-04-29 19:45:00|11015.5|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|38
1651261800000|2022-04-29 19:50:00|11016|11014.5|11016.5|11015|11017|11015.5|11015.5|11014|158
1651262100000|2022-04-29 19:55:00|11016|11014.5|11015.5|11014|11016.5|11015|11015.5|11014|271
1651450500000|2022-05-02 00:15:00|11015.5|11014.5|11018|11016.5|11018|11016.5|11015.5|11014.5|201
1651450800000|2022-05-02 00:20:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|391
1651451100000|2022-05-02 00:25:00|11016.5|11015|11016|11014.5|11017.5|11015.5|11016|11014|61
1651451400000|2022-05-02 00:30:00|11016.5|11014|11017|11015.5|11017|11015.5|11016.5|11014|11
1651451700000|2022-05-02 00:35:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|1
1651452000000|2022-05-02 00:40:00|11016.5|11015|11017|11015|11017|11015|11016|11014.5|7
1651452300000|2022-05-02 00:45:00|11016.5|11015.5|11016|11014.5|11017|11015.5|11015.5|11014|29
1651452600000|2022-05-02 00:50:00|11016.5|11015|11016.5|11015|11017|11015|11016|11015|6
1651452900000|2022-05-02 00:55:00|11017|11014.5|11016.5|11014.5|11017|11014.5|11016.5|11014.5|7
1651453200000|2022-05-02 01:00:00||11015||11014.5||11015||11014.5|2
1651453500000|2022-05-02 01:05:00||11015||11015||11015||11014.5|0
1651453800000|2022-05-02 01:10:00|11016|11014.5|11016.5|11014.5|11016.5|11015|11016|11014.5|12
1651454100000|2022-05-02 01:15:00|11016|11014|11016.5|11015|11016.5|11015|11016|11014|16
1651454400000|2022-05-02 01:20:00|11016|11014.5|11015.5|11014|11016.5|11014.5|11015.5|11014|2
1651454700000|2022-05-02 01:25:00|11016|11014.5|11016.5|11015|11016.5|11015|11016|11014|2
1651455000000|2022-05-02 01:30:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|213
1651455300000|2022-05-02 01:35:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|0
1651455600000|2022-05-02 01:40:00|11017.5|11016|11018|11016|11018|11016|11017.5|11016|19
1651455900000|2022-05-02 01:45:00|11017.5||11017.5||11018||11017.5||0
1651456200000|2022-05-02 01:50:00||11015.5||11015.5||11015.5||11015.5|2
1651456500000|2022-05-02 01:55:00|11017|11016|11017|11015|11017|11016|11017|11015|0
1651456800000|2022-05-02 02:00:00|11017.5|11015.5|11017.5|11016|11018|11016|11017.5|11015.5|1
1651457100000|2022-05-02 02:05:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|2
1651457400000|2022-05-02 02:10:00|11017|11015.5|11017|11015.5|11017|11015.5|11017|11015.5|1
1651457700000|2022-05-02 02:15:00|11017.5|11016|11017.5|11015.5|11017.5|11016|11017.5|11015.5|1
1651458000000|2022-05-02 02:20:00|11017|11016|11017.5|11015.5|11017.5|11016|11017|11015.5|0
1651458300000|2022-05-02 02:25:00|11017|11016|11017.5|11016|11017.5|11016|11017|11015.5|8
1651458600000|2022-05-02 02:30:00||11015.5||11015.5||11016||11015.5|0
1651458900000|2022-05-02 02:35:00|11017|11016|11018|11016|11018|11016|11017|11015.5|1
1651459200000|2022-05-02 02:40:00|11017.5||11018||11018||11017.5||0
1651459500000|2022-05-02 02:45:00|11017.5||11018||11018||11017.5||0
1651459800000|2022-05-02 02:50:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11017.5|11016|2
1651460100000|2022-05-02 02:55:00||11016||11016||11016.5||11016|0
1651460400000|2022-05-02 03:00:00||11016.5||11016.5||11016.5||11016|0
1651460700000|2022-05-02 03:05:00||11016||11016.5||11016.5||11016|0
1651461000000|2022-05-02 03:10:00||11016||11016||11016||11016|0
1651461300000|2022-05-02 03:15:00||11016.5||11016||11016.5||11016|0
1651461600000|2022-05-02 03:20:00||11016.5||11016.5||11016.5||11016|0
1651461900000|2022-05-02 03:25:00|11017.5|11016|11017|11015.5|11018|11016|11017|11015.5|4
1651462200000|2022-05-02 03:30:00||11015||11015.5||11015.5||11015|0
1651462500000|2022-05-02 03:35:00||11015||11015.5||11015.5||11015|0
1651462800000|2022-05-02 03:40:00|11018|11016|11018|11016|11018|11016|11018|11016|5
1651463400000|2022-05-02 03:50:00||11016.5||11016.5||11016.5||11016|0
1651463700000|2022-05-02 03:55:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11016|3
1651464000000|2022-05-02 04:00:00|11018|11016.5|11018|11016|11018|11016.5|11017.5|11016|0
1651464300000|2022-05-02 04:05:00|11017.5|11016.5|11017.5|11016|11017.5|11016.5|11017.5|11016|1
1651464900000|2022-05-02 04:15:00|11017|11015.5|11017|11015.5|11017.5|11015.5|11016.5|11015|73
1651465200000|2022-05-02 04:20:00|11018|11016|11018|11016|11018|11016|11018|11016|11
1651465500000|2022-05-02 04:25:00|11017.5|11016.5|11017.5|11016|11017.5|11016.5|11017.5|11016|10
1651467000000|2022-05-02 04:50:00|11017|11015.5|11017.5|11015.5|11017.5|11016|11017|11015.5|1
1651467300000|2022-05-02 04:55:00|11017|11016|11018|11016.5|11018|11016.5|11017|11015.5|149
1651467600000|2022-05-02 05:00:00|||||||||25
1651469100000|2022-05-02 05:25:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|33
1651469400000|2022-05-02 05:30:00|11019|11016.5|11018|11016.5|11019|11016.5|11018|11016.5|108
1651469700000|2022-05-02 05:35:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|47
1651470000000|2022-05-02 05:40:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|28
1651470300000|2022-05-02 05:45:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|393
1651470900000|2022-05-02 05:55:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|17
1651471200000|2022-05-02 06:00:00|11018.5|11017|11018.5|11017|11019|11017.5|11017.5|11016|643
1651471500000|2022-05-02 06:05:00|11019|11017.5|11019|11017.5|11019.5|11017.5|11018.5|11017|343
1651471800000|2022-05-02 06:10:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11018.5|11017|815
1651472100000|2022-05-02 06:15:00|11019|11018|11018.5|11017|11019.5|11018|11017.5|11016|623
1651472400000|2022-05-02 06:20:00|11019|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|526
1651472700000|2022-05-02 06:25:00|11019|11017.5|11019|11017.5|11020|11018.5|11019|11017.5|491
1651473000000|2022-05-02 06:30:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11018|242
1651473300000|2022-05-02 06:35:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|116
1651473600000|2022-05-02 06:40:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|100
1651473900000|2022-05-02 06:45:00|11018|11016.5|11017.5|11016|11018.5|11017|11017.5|11016|893
1651474200000|2022-05-02 06:50:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|537
1651474500000|2022-05-02 06:55:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|435
1651474800000|2022-05-02 07:00:00|11016.5|11015|11016.5|11015|11017|11015|11014.5|11012.5|1764
1651475100000|2022-05-02 07:05:00|11017|11015.5|11015|11013.5|11017|11015.5|11015|11013.5|906
1651475400000|2022-05-02 07:10:00|11014.5|11013|11015|11013.5|11016|11014.5|11014.5|11013|848
1651475700000|2022-05-02 07:15:00|11014.5|11013|11015|11013.5|11015|11013.5|11014.5|11013|1353
1651476000000|2022-05-02 07:20:00|11014.5|11013|11016|11014.5|11016.5|11015|11014.5|11013|1626
1651476300000|2022-05-02 07:25:00|11015.5|11014|11016|11014.5|11016.5|11015|11015|11013.5|2418
1651476600000|2022-05-02 07:30:00|11016.5|11015|11017|11015.5|11017|11015.5|11016.5|11015|1799
1651476900000|2022-05-02 07:35:00|11016.5|11015|11016|11014.5|11017.5|11016|11016|11014.5|1874
1651477200000|2022-05-02 07:40:00|11016.5|11015|11016|11014.5|11016.5|11015|11015.5|11014|1290
1651477500000|2022-05-02 07:45:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|715
1651477800000|2022-05-02 07:50:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|865
1651478100000|2022-05-02 07:55:00|11019|11017.5|11020|11018.5|11020.5|11019|11018|11016.5|2205
1651478400000|2022-05-02 08:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11018.5|11017|4493
1651478700000|2022-05-02 08:05:00|11020|11018.5|11022|11020.5|11022|11020.5|11020|11018.5|3228
1651479000000|2022-05-02 08:10:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|2997
1651479300000|2022-05-02 08:15:00|11022|11020.5|11022.5|11021|11022.5|11021|11021.5|11020|2148
1651479600000|2022-05-02 08:20:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|3461
1651479900000|2022-05-02 08:25:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|2322
1651480200000|2022-05-02 08:30:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|4899
1651480500000|2022-05-02 08:35:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|1385
1651480800000|2022-05-02 08:40:00|11023.5|11022|11024|11022.5|11024.5|11023|11023.5|11022|2454
1651481100000|2022-05-02 08:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|1221
1651481400000|2022-05-02 08:50:00|11024|11022.5|11024|11022.5|11024.5|11023|11022.5|11021|2328
1651481700000|2022-05-02 08:55:00|11023.5|11022|11023|11021.5|11024|11022.5|11022.5|11021|2677
1651482000000|2022-05-02 09:00:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|1223
1651482300000|2022-05-02 09:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023|11021.5|848
1651482600000|2022-05-02 09:10:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|2757
1651482900000|2022-05-02 09:15:00|11023.5|11022|11023.5|11022|11024|11022.5|11023|11021.5|948
1651483200000|2022-05-02 09:20:00|11024|11022.5|11023|11021.5|11024|11022.5|11023|11021.5|228
1651483500000|2022-05-02 09:25:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|314
1651483800000|2022-05-02 09:30:00|11023|11021.5|11023|11021.5|11023|11021.5|11022.5|11021|379
1651484100000|2022-05-02 09:35:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|492
1651484400000|2022-05-02 09:40:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|1133
1651484700000|2022-05-02 09:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|677
1651485000000|2022-05-02 09:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|2865
1651485300000|2022-05-02 09:55:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|588
1651485600000|2022-05-02 10:00:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|708
1651485900000|2022-05-02 10:05:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|1256
1651486200000|2022-05-02 10:10:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|1426
1651486500000|2022-05-02 10:15:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|1495
1651486800000|2022-05-02 10:20:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|604
1651487100000|2022-05-02 10:25:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023.5|366
1651487400000|2022-05-02 10:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|198
1651487700000|2022-05-02 10:35:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023|516
1651488000000|2022-05-02 10:40:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|625
1651488300000|2022-05-02 10:45:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|1008
1651488600000|2022-05-02 10:50:00|||||||||287
1651488900000|2022-05-02 10:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|956
1651489200000|2022-05-02 11:00:00|11025.5|11024|11027|11025.5|11027|11025.5|11025.5|11024|1385
1651489500000|2022-05-02 11:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|927
1651489800000|2022-05-02 11:10:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|210
1651490100000|2022-05-02 11:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|958
1651490400000|2022-05-02 11:20:00|||||||||471
1651490700000|2022-05-02 11:25:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|1312
1651491000000|2022-05-02 11:30:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|2506
1651491300000|2022-05-02 11:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|865
1651491600000|2022-05-02 11:40:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|301
1651491900000|2022-05-02 11:45:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|1406
1651492200000|2022-05-02 11:50:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|1170
1651492500000|2022-05-02 11:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|561
1651492800000|2022-05-02 12:00:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11024|490
1651493100000|2022-05-02 12:05:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|652
1651493400000|2022-05-02 12:10:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|610
1651493700000|2022-05-02 12:15:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|772
1651494000000|2022-05-02 12:20:00|11025.5|11024|11026.5|11025|11026.5|11025|11025|11023.5|1349
1651494300000|2022-05-02 12:25:00|11026|11024.5|11025.5|11024|11026.5|11024.5|11025.5|11024|1916
1651494600000|2022-05-02 12:30:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|594
1651494900000|2022-05-02 12:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|1055
1651495200000|2022-05-02 12:40:00|11025|11023.5|11024|11022.5|11025|11023.5|11024|11022.5|2042
1651495500000|2022-05-02 12:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|679
1651495800000|2022-05-02 12:50:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|935
1651496100000|2022-05-02 12:55:00|11022.5|11021|11024|11022.5|11024.5|11023|11022.5|11021|2069
1651496400000|2022-05-02 13:00:00|11023.5|11022|11024|11022.5|11025|11023.5|11023.5|11022|1874
1651496700000|2022-05-02 13:05:00|11024.5|11023|11024|11022.5|11025|11023.5|11024|11022.5|1197
1651497000000|2022-05-02 13:10:00|11024.5|11023|11025|11023.5|11025|11023.5|11024|11022.5|1644
1651497300000|2022-05-02 13:15:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|359
1651497600000|2022-05-02 13:20:00|11025|11023.5|11025|11023.5|11025.5|11024|11024.5|11023|1689
1651497900000|2022-05-02 13:25:00|11025.5|11024|11024.5|11023|11025.5|11024|11024.5|11023|343
1651498200000|2022-05-02 13:30:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1720
1651498500000|2022-05-02 13:35:00|11025|11023.5|11023.5|11022|11025|11023.5|11023|11021.5|1239
1651498800000|2022-05-02 13:40:00|11023|11021.5|11022|11020.5|11024|11022|11022|11020.5|1397
1651499100000|2022-05-02 13:45:00|11021.5|11020|11021.5|11020|11023|11021.5|11021.5|11020|1390
1651499400000|2022-05-02 13:50:00|11022|11020.5|11021.5|11019.5|11022|11020.5|11021|11019.5|1300
1651499700000|2022-05-02 13:55:00|11021|11020|11022|11020.5|11022.5|11021|11021|11019.5|1375
1651500000000|2022-05-02 14:00:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1982
1651500300000|2022-05-02 14:05:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|1248
1651500600000|2022-05-02 14:10:00|11023.5|11022|11022.5|11021|11023.5|11022|11021.5|11020|1392
1651500900000|2022-05-02 14:15:00|11023|11021.5|11023|11021.5|11024|11022.5|11022.5|11021|1405
1651501200000|2022-05-02 14:20:00|11023.5|11022|11022|11020.5|11024|11022.5|11022|11020.5|799
1651501500000|2022-05-02 14:25:00|11022.5|11021|11021.5|11020|11023|11021.5|11021.5|11020|1183
1651501800000|2022-05-02 14:30:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|1764
1651502100000|2022-05-02 14:35:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1159
1651502400000|2022-05-02 14:40:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|3380
1651502700000|2022-05-02 14:45:00|11022|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|1974
1651503000000|2022-05-02 14:50:00|11023.5|11022|11022.5|11021|11023.5|11022|11022|11020.5|799
1651503300000|2022-05-02 14:55:00|11023|11021.5|11023.5|11022|11024|11022.5|11023|11021.5|1196
1651503600000|2022-05-02 15:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|528
1651503900000|2022-05-02 15:05:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|703
1651504200000|2022-05-02 15:10:00|11023|11021.5|11023|11021.5|11023.5|11022|11022.5|11021|1318
1651504500000|2022-05-02 15:15:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|949
1651504800000|2022-05-02 15:20:00|11022|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|643
1651505100000|2022-05-02 15:25:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|2190
1651505400000|2022-05-02 15:30:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|551
1651505700000|2022-05-02 15:35:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|155
1651506000000|2022-05-02 15:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|521
1651506300000|2022-05-02 15:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|797
1651506600000|2022-05-02 15:50:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|266
1651506900000|2022-05-02 15:55:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|233
1651507200000|2022-05-02 16:00:00|||||||||721
1651507500000|2022-05-02 16:05:00|||||||||112
1651507800000|2022-05-02 16:10:00|||||||||5
1651508100000|2022-05-02 16:15:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|150
1651508400000|2022-05-02 16:20:00|||||||||43
1651508700000|2022-05-02 16:25:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|186
1651509000000|2022-05-02 16:30:00|||||||||126
1651509300000|2022-05-02 16:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|109
1651509600000|2022-05-02 16:40:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|297
1651509900000|2022-05-02 16:45:00|||||||||84
1651510200000|2022-05-02 16:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|259
1651510500000|2022-05-02 16:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|416
1651510800000|2022-05-02 17:00:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|64
1651511100000|2022-05-02 17:05:00|||||||||2
1651511400000|2022-05-02 17:10:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|42
1651511700000|2022-05-02 17:15:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|15
1651512000000|2022-05-02 17:20:00|||||||||3
1651512300000|2022-05-02 17:25:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|33
1651512600000|2022-05-02 17:30:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|187
1651512900000|2022-05-02 17:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|7
1651513200000|2022-05-02 17:40:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|8
1651513500000|2022-05-02 17:45:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|31
1651513800000|2022-05-02 17:50:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|33
1651514100000|2022-05-02 17:55:00|||||||||90
1651514400000|2022-05-02 18:00:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|549
1651514700000|2022-05-02 18:05:00|||||||||1
1651515000000|2022-05-02 18:10:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|37
1651515600000|2022-05-02 18:20:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|35
1651515900000|2022-05-02 18:25:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|1
1651516200000|2022-05-02 18:30:00|||||||||21
1651516500000|2022-05-02 18:35:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|47
1651517100000|2022-05-02 18:45:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|33
1651517400000|2022-05-02 18:50:00|||||||||1
1651517700000|2022-05-02 18:55:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018.5|77
1651518000000|2022-05-02 19:00:00|11020.5||11020||11020.5||11020||166
1651518300000|2022-05-02 19:05:00|||||||||1
1651518600000|2022-05-02 19:10:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|429
1651518900000|2022-05-02 19:15:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|176
1651519200000|2022-05-02 19:20:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|62
1651519500000|2022-05-02 19:25:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|86
1651519800000|2022-05-02 19:30:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|45
1651520100000|2022-05-02 19:35:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017.5|13
1651520400000|2022-05-02 19:40:00|||||||||17
1651520700000|2022-05-02 19:45:00|||||||||12
1651521000000|2022-05-02 19:50:00|11019.5|11018|11018.5|11017|11020|11018.5|11018.5|11017|1044
1651521300000|2022-05-02 19:55:00|11019|11017.5|11018.5|11016.5|11019|11017.5|11018|11016.5|355
1651536900000|2022-05-03 00:15:00|11017|11015.5|11018.5|11017|11019.5|11017.5|11017|11015|167
1651537200000|2022-05-03 00:20:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|2
1651537500000|2022-05-03 00:25:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|171
1651537800000|2022-05-03 00:30:00|11019.5|11018|11020.5|11019|11021|11019|11019.5|11018|59
1651538100000|2022-05-03 00:35:00|11021||11020.5||11021||11020.5||0
1651539000000|2022-05-03 00:50:00|11020|11018.5|11020.5|11019|11020.5|11019|11019|11017.5|138
1651539300000|2022-05-03 00:55:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|15
1651539600000|2022-05-03 01:00:00|||||||||4
1651541100000|2022-05-03 01:25:00|11021.5||11021.5||11021.5||11021.5||42
1651541700000|2022-05-03 01:35:00|11021|11020|11022|11020.5|11022|11020.5|11021|11020|116
1651542000000|2022-05-03 01:40:00|11021.5|11020|11021.5|11020|11022|11020|11021.5|11020|190
1651542300000|2022-05-03 01:45:00|11022|11019.5|11021|11019.5|11022|11019.5|11021|11019.5|0
1651542600000|2022-05-03 01:50:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|3
1651543200000|2022-05-03 02:00:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|1
1651543500000|2022-05-03 02:05:00||11018.5||11018.5||11018.5||11018.5|0
1651543800000|2022-05-03 02:10:00||11019||11019||11019||11019|2
1651545300000|2022-05-03 02:35:00|||||||||1
1651546200000|2022-05-03 02:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|5
1651546500000|2022-05-03 02:55:00|11021.5||11021.5||11021.5||11021.5||1
1651546800000|2022-05-03 03:00:00||11020||11020||11020||11020|1
1651547700000|2022-05-03 03:15:00||11019.5||11020||11020||11019.5|0
1651548000000|2022-05-03 03:20:00||11019.5||11019.5||11019.5||11019.5|0
1651548300000|2022-05-03 03:25:00|11022|11020|11022|11020.5|11022|11020.5|11022|11020|23
1651548600000|2022-05-03 03:30:00|||||||||6
1651548900000|2022-05-03 03:35:00||11020||11020||11020||11020|2
1651549200000|2022-05-03 03:40:00|11021.5||11021.5||11022||11021.5||0
1651549500000|2022-05-03 03:45:00|11022||11022||11022||11021.5||0
1651549800000|2022-05-03 03:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|167
1651550400000|2022-05-03 04:00:00|||||||||59
1651551900000|2022-05-03 04:25:00|11022|11020|11021.5|11020|11022|11020.5|11021.5|11020|37
1651552200000|2022-05-03 04:30:00|11021|11019.5|11021|11019|11021|11019.5|11020|11018|55
1651552500000|2022-05-03 04:35:00||11019.5||11019.5||11019.5||11019|33
1651552800000|2022-05-03 04:40:00|||||||||3
1651553100000|2022-05-03 04:45:00|11020.5|11019|11019.5|11018|11020.5|11019|11019.5|11018|1
1651553400000|2022-05-03 04:50:00|11019|11017.5|11020|11018.5|11020|11018.5|11019|11017.5|30
1651553700000|2022-05-03 04:55:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|3
1651554000000|2022-05-03 05:00:00|11020|11018.5|11019.5|11018|11020|11019|11019.5|11018|27
1651554300000|2022-05-03 05:05:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|5
1651554600000|2022-05-03 05:10:00|11018.5|11017|11019|11017|11019|11017|11018.5|11017|22
1651554900000|2022-05-03 05:15:00|11018.5||11018.5||11018.5||11018.5||30
1651555500000|2022-05-03 05:25:00||11016.5||11016.5||11017||11016.5|2
1651555800000|2022-05-03 05:30:00||11017||11017||11017||11017|0
1651556100000|2022-05-03 05:35:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|25
1651556700000|2022-05-03 05:45:00|||||||||1
1651557000000|2022-05-03 05:50:00|11018.5||11018||11018.5||11018||11
1651557300000|2022-05-03 05:55:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11017|4
1651557600000|2022-05-03 06:00:00|11019|11017.5|11020|11018.5|11021|11019.5|11019|11017.5|1131
1651557900000|2022-05-03 06:05:00|11019.5|11018|11018.5|11017|11020|11018|11018.5|11017|253
1651558200000|2022-05-03 06:10:00|11019|11017.5|11020.5|11018.5|11020.5|11019|11019|11017.5|964
1651558500000|2022-05-03 06:15:00|11020|11019|11020.5|11019|11021|11019.5|11020|11018.5|1070
1651558800000|2022-05-03 06:20:00|11020|11018.5|11018.5|11017|11020|11018.5|11018.5|11017|437
1651559100000|2022-05-03 06:25:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014.5|1960
1651559400000|2022-05-03 06:30:00|11016.5|11015|11017.5|11016|11017.5|11016|11015|11013.5|1808
1651559700000|2022-05-03 06:35:00|11018|11016.5|11018|11016.5|11018|11016.5|11017|11015.5|1049
1651560000000|2022-05-03 06:40:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|656
1651560300000|2022-05-03 06:45:00|11018.5|11017|11016|11014.5|11018.5|11017|11015.5|11014|1221
1651560600000|2022-05-03 06:50:00|11016.5|11015|11015.5|11014|11017.5|11016|11015.5|11014|938
1651560900000|2022-05-03 06:55:00|11015|11013.5|11016|11014.5|11016.5|11015|11015|11013.5|1443
1651561200000|2022-05-03 07:00:00|11015.5|11014|11015|11013.5|11015.5|11014|11013.5|11012|4516
1651561500000|2022-05-03 07:05:00|11015.5|11014|11013.5|11012|11016|11014.5|11013.5|11012|1199
1651561800000|2022-05-03 07:10:00|11013|11011.5|11012.5|11011|11013.5|11012|11012.5|11010.5|2037
1651562100000|2022-05-03 07:15:00|11013|11011.5|11014.5|11013|11014.5|11013|11012.5|11011|2476
1651562400000|2022-05-03 07:20:00|11014|11012.5|11013|11011.5|11015|11013.5|11013|11011.5|1833
1651562700000|2022-05-03 07:25:00|11012.5|11011|11013.5|11012|11014.5|11013|11012.5|11011|3625
1651563000000|2022-05-03 07:30:00|11013|11011.5|11011|11009.5|11013.5|11011.5|11011|11009.5|2027
1651563300000|2022-05-03 07:35:00|11011.5|11009|11010|11008.5|11011.5|11009.5|11009.5|11008|2509
1651563600000|2022-05-03 07:40:00|11009.5|11008|11009.5|11008|11011|11009.5|11009|11007.5|2752
1651563900000|2022-05-03 07:45:00|11010|11008.5|11009|11007.5|11010.5|11009|11007.5|11006|4027
1651564200000|2022-05-03 07:50:00|11009.5|11008|11008.5|11007|11010|11008.5|11008|11006.5|2275
1651564500000|2022-05-03 07:55:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|5514
1651564800000|2022-05-03 08:00:00|11010.5|11009|11009.5|11008|11010.5|11009|11009.5|11008|4096
1651565100000|2022-05-03 08:05:00|11010|11008.5|11010.5|11009|11010.5|11009|11009.5|11008|1687
1651565400000|2022-05-03 08:10:00|11011|11009.5|11011|11009.5|11011|11009.5|11010.5|11009|625
1651565700000|2022-05-03 08:15:00|11010.5|11009|11012|11010.5|11012|11010.5|11010|11008.5|3183
1651566000000|2022-05-03 08:20:00|11011.5|11010|11012.5|11011|11013|11011.5|11011.5|11010|3403
1651566300000|2022-05-03 08:25:00|11013|11011.5|11013|11011.5|11013.5|11012|11012.5|11011|1511
1651566600000|2022-05-03 08:30:00|11012.5|11011|11013.5|11012|11013.5|11012|11012|11010.5|1241
1651566900000|2022-05-03 08:35:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|1282
1651567200000|2022-05-03 08:40:00|11013.5|11012|11012.5|11011|11013.5|11012|11012.5|11011|676
1651567500000|2022-05-03 08:45:00|11013|11011.5|11014.5|11013|11014.5|11013|11013|11011|1265
1651567800000|2022-05-03 08:50:00|11014|11012.5|11015.5|11013.5|11015.5|11013.5|11014|11012.5|1280
1651568100000|2022-05-03 08:55:00|11015|11014|11015|11013.5|11016|11014.5|11015|11013.5|920
1651568400000|2022-05-03 09:00:00|11014.5|11013|11015.5|11014|11015.5|11014|11014.5|11013|1025
1651568700000|2022-05-03 09:05:00|11015|11013.5|11014.5|11013|11015|11013.5|11013.5|11012|1178
1651569000000|2022-05-03 09:10:00|11015|11013.5|11016.5|11015|11017|11015|11014.5|11013.5|1013
1651569300000|2022-05-03 09:15:00|11017|11015.5|11015.5|11014|11017|11015.5|11015|11013.5|2391
1651569600000|2022-05-03 09:20:00|11015|11013.5|11015|11013.5|11015.5|11014|11014.5|11013|1281
1651569900000|2022-05-03 09:25:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|839
1651570200000|2022-05-03 09:30:00|11015|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|715
1651570500000|2022-05-03 09:35:00|11015.5|11014|11014.5|11013|11015.5|11014|11014|11012.5|1474
1651570800000|2022-05-03 09:40:00|11015|11013.5|11014.5|11012.5|11015|11013.5|11014|11012.5|1821
1651571100000|2022-05-03 09:45:00|11014|11013|11013.5|11012|11015|11013.5|11013.5|11012|3684
1651571400000|2022-05-03 09:50:00|11014|11012.5|11014|11012.5|11014|11012.5|11013|11011.5|4031
1651571700000|2022-05-03 09:55:00|11014.5|11013|11013.5|11012|11014.5|11013|11013.5|11012|1766
1651572000000|2022-05-03 10:00:00|11014|11012.5|11014.5|11013|11015|11013.5|11013.5|11012|2962
1651572300000|2022-05-03 10:05:00|11015|11012.5|11016.5|11014.5|11016.5|11015|11014.5|11012.5|5253
1651572600000|2022-05-03 10:10:00|11016|11015|11016|11014.5|11017.5|11015.5|11016|11014.5|3493
1651572900000|2022-05-03 10:15:00|11015.5|11014|11015|11013|11016|11014.5|11014.5|11013|1672
1651573200000|2022-05-03 10:20:00|11014.5|11013.5|11014.5|11013|11015.5|11014|11014.5|11013|932
1651573500000|2022-05-03 10:25:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|2328
1651573800000|2022-05-03 10:30:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|741
1651574100000|2022-05-03 10:35:00|11016|11014.5|11016.5|11015|11017|11015.5|11015.5|11014|1618
1651574400000|2022-05-03 10:40:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|694
1651574700000|2022-05-03 10:45:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|4200
1651575000000|2022-05-03 10:50:00|11018|11016.5|11019|11017.5|11019|11017.5|11018|11016.5|650
1651575300000|2022-05-03 10:55:00|11018.5|11017|11019.5|11018|11020|11018.5|11018.5|11017|1811
1651575600000|2022-05-03 11:00:00|11019|11017.5|11018.5|11017|11020|11018.5|11018.5|11017|2462
1651575900000|2022-05-03 11:05:00|11019|11017.5|11019|11017.5|11020|11018.5|11018.5|11017.5|1029
1651576200000|2022-05-03 11:10:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017.5|2789
1651576500000|2022-05-03 11:15:00|11019.5|11018|11019.5|11018|11020|11018.5|11019.5|11018|1487
1651576800000|2022-05-03 11:20:00|11020|11018.5|11020|11018.5|11020.5|11019|11020|11018.5|2907
1651577100000|2022-05-03 11:25:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|990
1651577400000|2022-05-03 11:30:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017|1939
1651577700000|2022-05-03 11:35:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|490
1651578000000|2022-05-03 11:40:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|754
1651578300000|2022-05-03 11:45:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|929
1651578600000|2022-05-03 11:50:00|11021.5|11020|11020.5|11019|11021.5|11020|11020.5|11019|1313
1651578900000|2022-05-03 11:55:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|536
1651579200000|2022-05-03 12:00:00|11020.5|11019.5|11021|11019.5|11021.5|11020|11020.5|11019|1706
1651579500000|2022-05-03 12:05:00|11020.5|11019|11021.5|11020|11021.5|11020|11020.5|11019|2940
1651579800000|2022-05-03 12:10:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|784
1651580100000|2022-05-03 12:15:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|2095
1651580400000|2022-05-03 12:20:00|11022|11020.5|11022|11020.5|11023|11021.5|11021.5|11020|4058
1651580700000|2022-05-03 12:25:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|4105
1651581000000|2022-05-03 12:30:00|11020.5|11019|11019.5|11018|11021|11019.5|11019.5|11018|5228
1651581300000|2022-05-03 12:35:00|11020|11018.5|11020.5|11019|11020.5|11019|11019.5|11018|2068
1651581600000|2022-05-03 12:40:00|11020|11018.5|11021.5|11020|11021.5|11020|11020|11018.5|1504
1651581900000|2022-05-03 12:45:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|2275
1651582200000|2022-05-03 12:50:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1188
1651582500000|2022-05-03 12:55:00|11020.5|11019|11021|11019.5|11021|11019.5|11019.5|11018|2588
1651582800000|2022-05-03 13:00:00|11020.5|11019|11023|11021.5|11023|11021.5|11020.5|11019|1746
1651583100000|2022-05-03 13:05:00|11022.5|11021|11022.5|11021|11023|11021.5|11022|11020.5|4012
1651583400000|2022-05-03 13:10:00|11023|11021.5|11023.5|11022|11023.5|11022|11021.5|11020|3042
1651583700000|2022-05-03 13:15:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|2495
1651584000000|2022-05-03 13:20:00|11023|11021.5|11023.5|11021.5|11023.5|11022|11022.5|11021|865
1651584300000|2022-05-03 13:25:00|11023|11022|11023|11021.5|11023.5|11022|11023|11021.5|1723
1651584600000|2022-05-03 13:30:00|11023.5|11022|11023|11021.5|11024.5|11023|11023|11021.5|1345
1651584900000|2022-05-03 13:35:00|11023.5|11022|11023|11021.5|11024|11022.5|11022.5|11021|1782
1651585200000|2022-05-03 13:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|1413
1651585500000|2022-05-03 13:45:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|921
1651585800000|2022-05-03 13:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1821
1651586100000|2022-05-03 13:55:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|2489
1651586400000|2022-05-03 14:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023|11021.5|2812
1651586700000|2022-05-03 14:05:00|11023|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|8355
1651587000000|2022-05-03 14:10:00|11024|11022.5|11022.5|11021|11024|11022.5|11022.5|11021|3419
1651587300000|2022-05-03 14:15:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|1949
1651587600000|2022-05-03 14:20:00|11021.5|11020|11021.5|11020|11022|11020.5|11021.5|11020|1448
1651587900000|2022-05-03 14:25:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|1356
1651588200000|2022-05-03 14:30:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|2383
1651588500000|2022-05-03 14:35:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|657
1651588800000|2022-05-03 14:40:00|11022|11020.5|11023|11021.5|11023.5|11022|11022|11020.5|1790
1651589100000|2022-05-03 14:45:00|11022.5|11021|11023.5|11021.5|11023.5|11021.5|11022.5|11021|842
1651589400000|2022-05-03 14:50:00|11023|11022|11022.5|11021|11023.5|11022|11022|11020.5|279
1651589700000|2022-05-03 14:55:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|794
1651590000000|2022-05-03 15:00:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|1369
1651590300000|2022-05-03 15:05:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|1385
1651590600000|2022-05-03 15:10:00|11021|11019.5|11021.5|11020|11021.5|11020|11020.5|11019|993
1651590900000|2022-05-03 15:15:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|805
1651591200000|2022-05-03 15:20:00|11020|11018.5|11019.5|11018|11020.5|11019|11019.5|11018|934
1651591500000|2022-05-03 15:25:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|1465
1651591800000|2022-05-03 15:30:00|11019.5|11018|11018|11016.5|11019.5|11018|11018|11016.5|1473
1651592100000|2022-05-03 15:35:00|11018.5|11017|11017.5|11016|11018.5|11017|11017.5|11016|3301
1651592400000|2022-05-03 15:40:00|11018|11016.5|11017.5|11016|11018|11016.5|11017|11015.5|749
1651592700000|2022-05-03 15:45:00|11017|11015.5|11017|11015.5|11017.5|11016|11017|11015.5|1734
1651593000000|2022-05-03 15:50:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|1427
1651593300000|2022-05-03 15:55:00|11015.5|11014|11015|11013.5|11016|11014.5|11015|11013.5|2975
1651593600000|2022-05-03 16:00:00|11014.5|11013|11013.5|11012|11015|11013.5|11013.5|11012|2549
1651593900000|2022-05-03 16:05:00|11014|11012.5|11013|11011.5|11014|11012.5|11013|11011.5|550
1651594200000|2022-05-03 16:10:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011|3921
1651594500000|2022-05-03 16:15:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011.5|1361
1651594800000|2022-05-03 16:20:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|502
1651595100000|2022-05-03 16:25:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|898
1651595400000|2022-05-03 16:30:00|11014.5|11013|11015.5|11014|11015.5|11014|11014|11012.5|3846
1651595700000|2022-05-03 16:35:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|143
1651596000000|2022-05-03 16:40:00|||||||||2
1651596300000|2022-05-03 16:45:00|11015|11013.5|11015|11013.5|11015|11013.5|11015|11013.5|259
1651596600000|2022-05-03 16:50:00|11015.5|11014|11015|11013.5|11015.5|11014|11015|11013.5|59
1651596900000|2022-05-03 16:55:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|449
1651597200000|2022-05-03 17:00:00|||||||||32
1651597500000|2022-05-03 17:05:00|11014|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|291
1651597800000|2022-05-03 17:10:00|11013.5|11012|11013|11011.5|11013.5|11012|11013|11011.5|445
1651598100000|2022-05-03 17:15:00|11013.5|11012|11012.5|11011|11013.5|11012|11012.5|11011|446
1651598400000|2022-05-03 17:20:00|||||||||156
1651598700000|2022-05-03 17:25:00||11010.5||11011||11011||11010.5|464
1651599000000|2022-05-03 17:30:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011.5|420
1651599300000|2022-05-03 17:35:00|11013.5|11012|11013.5|11012|11013.5|11012|11013|11011.5|115
1651599600000|2022-05-03 17:40:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|111
1651599900000|2022-05-03 17:45:00|||||||||7
1651600200000|2022-05-03 17:50:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|290
1651600500000|2022-05-03 17:55:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|26
1651600800000|2022-05-03 18:00:00|11012.5|11011|11011|11009.5|11012.5|11011|11011|11009.5|756
1651601100000|2022-05-03 18:05:00|||||||||35
1651601400000|2022-05-03 18:10:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|955
1651601700000|2022-05-03 18:15:00|||||||||126
1651602000000|2022-05-03 18:20:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|195
1651602300000|2022-05-03 18:25:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|376
1651602600000|2022-05-03 18:30:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|198
1651602900000|2022-05-03 18:35:00|11010|11008.5|11010|11008.5|11010|11008.5|11010|11008.5|174
1651603200000|2022-05-03 18:40:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|85
1651603500000|2022-05-03 18:45:00|||||||||6
1651603800000|2022-05-03 18:50:00|11010|11008.5|11009.5|11008|11010|11008.5|11009.5|11008|672
1651604100000|2022-05-03 18:55:00|11010|11008.5|11009.5|11008|11010|11008.5|11009.5|11008|300
1651604400000|2022-05-03 19:00:00|11009|11007.5|11008|11006.5|11009|11007.5|11008|11006.5|1017
1651604700000|2022-05-03 19:05:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|408
1651605000000|2022-05-03 19:10:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|332
1651605300000|2022-05-03 19:15:00|11008|11006.5|11008|11006.5|11008|11006.5|11007.5|11006.5|147
1651605600000|2022-05-03 19:20:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|84
1651605900000|2022-05-03 19:25:00|||||||||55
1651606200000|2022-05-03 19:30:00|11007.5|11006|11007.5|11006|11008|11006|11007.5|11006|50
1651606500000|2022-05-03 19:35:00|||||||||56
1651606800000|2022-05-03 19:40:00|||||||||150
1651607100000|2022-05-03 19:45:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11005|260
1651607400000|2022-05-03 19:50:00|11007|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|271
1651607700000|2022-05-03 19:55:00|11007.5||11007.5||11007.5||11007.5||75
1651623300000|2022-05-04 00:15:00|11010.5|11009|11006.5|11004.5|11010.5|11009|11005.5|11004|280
1651623600000|2022-05-04 00:20:00|11006|11005|11006.5|11005|11006.5|11005|11006|11004.5|29
1651623900000|2022-05-04 00:25:00|11006|11004.5|11007|11005.5|11007|11005.5|11006|11004.5|12
1651624200000|2022-05-04 00:30:00|11007.5|11005|11007|11005.5|11007.5|11005.5|11006.5|11005|169
1651624500000|2022-05-04 00:35:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|136
1651625400000|2022-05-04 00:50:00|||||||||2
1651625700000|2022-05-04 00:55:00|11006.5|11005|11006|11004.5|11006.5|11005|11006|11004.5|50
1651626000000|2022-05-04 01:00:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11004.5|36
1651626300000|2022-05-04 01:05:00||11004.5||11005||11005||11004.5|44
1651626600000|2022-05-04 01:10:00|11007||11007||11007||11007||4
1651626900000|2022-05-04 01:15:00||11005.5||11005||11005.5||11005|4
1651627200000|2022-05-04 01:20:00||11005.5||11005.5||11005.5||11005|0
1651627500000|2022-05-04 01:25:00||11005||11005.5||11005.5||11005|0
1651627800000|2022-05-04 01:30:00|11006.5|11005|11007|11005|11007|11005.5|11006.5|11005|1
1651628400000|2022-05-04 01:40:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|0
1651628700000|2022-05-04 01:45:00|11006.5|11005|11006.5|11005|11007|11005|11006|11004.5|42
1651629000000|2022-05-04 01:50:00|11006|11004.5|11006|11004.5|11006.5|11004.5|11006|11004.5|10
1651629300000|2022-05-04 01:55:00|11006.5||11006||11006.5||11006||56
1651629600000|2022-05-04 02:00:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11004.5|5
1651629900000|2022-05-04 02:05:00||11004.5||11005||11005||11004.5|0
1651630500000|2022-05-04 02:15:00|||||||||3
1651630800000|2022-05-04 02:20:00|||||||||4
1651631100000|2022-05-04 02:25:00||11004.5||11005||11005||11004.5|6
1651631400000|2022-05-04 02:30:00|||||||||5
1651631700000|2022-05-04 02:35:00|||||||||5
1651632000000|2022-05-04 02:40:00|||||||||5
1651632300000|2022-05-04 02:45:00|||||||||5
1651632600000|2022-05-04 02:50:00|||||||||5
1651632900000|2022-05-04 02:55:00|11006|11004.5|11006.5|11004.5|11006.5|11004.5|11006|11004.5|5
1651633200000|2022-05-04 03:00:00||11005||11005||11005||11005|2
1651633800000|2022-05-04 03:10:00|11007|11004.5|11007|11005.5|11007|11005.5|11007|11004.5|52
1651634100000|2022-05-04 03:15:00||11005||11005||11005.5||11005|26
1651634400000|2022-05-04 03:20:00||11005.5||11005.5||11005.5||11005.5|0
1651635000000|2022-05-04 03:30:00|||||||||3
1651635300000|2022-05-04 03:35:00|||||||||5
1651635600000|2022-05-04 03:40:00|||||||||5
1651635900000|2022-05-04 03:45:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|23
1651636500000|2022-05-04 03:55:00|11007|11005.5|11007|11005.5|11007|11006|11007|11005.5|4
1651636800000|2022-05-04 04:00:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|19
1651637100000|2022-05-04 04:05:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|35
1651637400000|2022-05-04 04:10:00|11007.5||11007||11007.5||11007||5
1651637700000|2022-05-04 04:15:00|11007.5||11007||11007.5||11007||13
1651638000000|2022-05-04 04:20:00|||||||||5
1651638300000|2022-05-04 04:25:00|||||||||5
1651638600000|2022-05-04 04:30:00|||||||||2
1651638900000|2022-05-04 04:35:00|||||||||22
1651639200000|2022-05-04 04:40:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|71
1651639800000|2022-05-04 04:50:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11007|11005.5|7
1651640100000|2022-05-04 04:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|4
1651640400000|2022-05-04 05:00:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|17
1651640700000|2022-05-04 05:05:00|11007|11005.5|11007.5|11005.5|11007.5|11006|11007|11005.5|0
1651641000000|2022-05-04 05:10:00|11007||11007.5||11007.5||11007||4
1651641300000|2022-05-04 05:15:00|11007||11007||11007.5||11007||13
1651641600000|2022-05-04 05:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|121
1651641900000|2022-05-04 05:25:00|||||||||7
1651642200000|2022-05-04 05:30:00|||||||||6
1651642500000|2022-05-04 05:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|210
1651642800000|2022-05-04 05:40:00|11007|11005.5|11007|11005.5|11007|11006|11007|11005.5|71
1651643100000|2022-05-04 05:45:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11004.5|102
1651643400000|2022-05-04 05:50:00|11007|11005.5|11007|11005.5|11007|11005.5|11007|11005|20
1651643700000|2022-05-04 05:55:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|68
1651644000000|2022-05-04 06:00:00|11006.5|11005|11004|11002.5|11008.5|11007|11003.5|11002|1762
1651644300000|2022-05-04 06:05:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|821
1651644600000|2022-05-04 06:10:00|11005|11003.5|11002.5|11001|11005.5|11004|11002.5|11001|1291
1651644900000|2022-05-04 06:15:00|11003|11000.5|11004|11002.5|11005|11003.5|11002|11000.5|2247
1651645200000|2022-05-04 06:20:00|11003.5|11002|11003|11001.5|11004|11002.5|11002.5|11001|1099
1651645500000|2022-05-04 06:25:00|11003.5|11002|11004.5|11003|11005|11003.5|11003.5|11002|1146
1651645800000|2022-05-04 06:30:00|11005|11003.5|11005|11003.5|11005|11003.5|11004|11002|1547
1651646100000|2022-05-04 06:35:00|11005.5|11004|11006.5|11005|11006.5|11005|11005|11003.5|1304
1651646400000|2022-05-04 06:40:00|11007|11005.5|11007.5|11005.5|11008|11006.5|11006|11004.5|2947
1651646700000|2022-05-04 06:45:00|11007|11006|11007.5|11006|11007.5|11006|11006.5|11005|2473
1651647000000|2022-05-04 06:50:00|11007|11005.5|11008|11006.5|11008|11006.5|11007|11005.5|1650
1651647300000|2022-05-04 06:55:00|11007.5|11006|11008|11006.5|11009|11007.5|11007.5|11006|1659
1651647600000|2022-05-04 07:00:00|11008.5|11007|11005|11003.5|11008.5|11007|11005|11003.5|2789
1651647900000|2022-05-04 07:05:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|1722
1651648200000|2022-05-04 07:10:00|11006.5|11005|11007|11005.5|11007|11005.5|11006|11004.5|2623
1651648500000|2022-05-04 07:15:00|11006.5|11005|11008|11006.5|11008|11006.5|11006.5|11005|2694
1651648800000|2022-05-04 07:20:00|11007.5|11006|11010|11008.5|11010|11008.5|11007.5|11006|2209
1651649100000|2022-05-04 07:25:00|11009.5|11008|11010.5|11009|11011.5|11010|11009.5|11008|3695
1651649400000|2022-05-04 07:30:00|11011|11009.5|11010|11008.5|11011.5|11010|11009|11007.5|1977
1651649700000|2022-05-04 07:35:00|11009.5|11008|11009|11007.5|11011|11009.5|11009|11007.5|3108
1651650000000|2022-05-04 07:40:00|11009.5|11008|11007|11005.5|11009.5|11008|11007|11005.5|1279
1651650300000|2022-05-04 07:45:00|11006.5|11005|11007|11005.5|11007.5|11006|11005.5|11004|3867
1651650600000|2022-05-04 07:50:00|11006.5|11005|11007.5|11006|11007.5|11006|11006.5|11005|10181
1651650900000|2022-05-04 07:55:00|11007|11005.5|11007.5|11006|11008|11006.5|11006.5|11005|2623
1651651200000|2022-05-04 08:00:00|11008|11006.5|11010.5|11009|11010.5|11009|11008|11006.5|3287
1651651500000|2022-05-04 08:05:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|2017
1651651800000|2022-05-04 08:10:00|11010.5|11009|11012|11010.5|11012|11010.5|11009.5|11008|3577
1651652100000|2022-05-04 08:15:00|11011.5|11010|11012.5|11011|11013.5|11012|11011.5|11010|4437
1651652400000|2022-05-04 08:20:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|2736
1651652700000|2022-05-04 08:25:00|11012|11010.5|11011|11009.5|11012|11010.5|11010.5|11009|6542
1651653000000|2022-05-04 08:30:00|11010.5|11009|11010.5|11009|11011|11009.5|11010.5|11008.5|4900
1651653300000|2022-05-04 08:35:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|2034
1651653600000|2022-05-04 08:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|9031
1651653900000|2022-05-04 08:45:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2888
1651654200000|2022-05-04 08:50:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|2316
1651654500000|2022-05-04 08:55:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|1171
1651654800000|2022-05-04 09:00:00|11012.5|11011|11012|11010.5|11012.5|11011|11011|11009.5|4874
1651655100000|2022-05-04 09:05:00|11011.5|11010|11011.5|11010|11011.5|11010|11011.5|11010|3971
1651655400000|2022-05-04 09:10:00|11011|11009.5|11010|11008.5|11011.5|11010|11009.5|11008|2930
1651655700000|2022-05-04 09:15:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007|3781
1651656000000|2022-05-04 09:20:00|11009.5|11008|11009.5|11008|11009.5|11008|11009|11007.5|1857
1651656300000|2022-05-04 09:25:00|11009|11007.5|11008.5|11007|11009.5|11008|11008.5|11007|3450
1651656600000|2022-05-04 09:30:00|11009|11007.5|11008.5|11007|11009|11007.5|11008|11006.5|2286
1651656900000|2022-05-04 09:35:00|11008|11006.5|11008|11006.5|11008.5|11007|11008|11006.5|603
1651657200000|2022-05-04 09:40:00|11008.5|11007|11009.5|11008|11009.5|11008|11008.5|11007|1504
1651657500000|2022-05-04 09:45:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008|945
1651657800000|2022-05-04 09:50:00|11010.5|11009|11010.5|11009|11011|11009.5|11010|11008.5|410
1651658100000|2022-05-04 09:55:00|11011|11009.5|11011.5|11010|11012|11010.5|11010.5|11009|1238
1651658400000|2022-05-04 10:00:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|559
1651658700000|2022-05-04 10:05:00|11012|11010.5|11010|11008.5|11012|11010.5|11010|11008.5|1124
1651659000000|2022-05-04 10:10:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|795
1651659300000|2022-05-04 10:15:00|11009.5|11008|11011|11009.5|11011|11009.5|11009.5|11008|1257
1651659600000|2022-05-04 10:20:00|11010.5|11009|11011.5|11010|11011.5|11010|11010.5|11009|3435
1651659900000|2022-05-04 10:25:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|633
1651660200000|2022-05-04 10:30:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|761
1651660500000|2022-05-04 10:35:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|743
1651660800000|2022-05-04 10:40:00|11012.5|11011|11011.5|11010|11012.5|11011|11011.5|11010|481
1651661100000|2022-05-04 10:45:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|2678
1651661400000|2022-05-04 10:50:00|11012.5|11011|11011.5|11010|11012.5|11011|11011|11009.5|2984
1651661700000|2022-05-04 10:55:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|1360
1651662000000|2022-05-04 11:00:00|11011.5|11010|11011|11009.5|11012|11010.5|11011|11009.5|5552
1651662300000|2022-05-04 11:05:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|1780
1651662600000|2022-05-04 11:10:00|11011.5|11010|11012|11010.5|11012.5|11011|11011|11009.5|2368
1651662900000|2022-05-04 11:15:00|11012.5|11011|11011.5|11010|11012.5|11011|11011.5|11010|2041
1651663200000|2022-05-04 11:20:00|11012|11010.5|11012.5|11011|11012.5|11011|11011.5|11010|961
1651663500000|2022-05-04 11:25:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|371
1651663800000|2022-05-04 11:30:00|11012|11010.5|11012|11010.5|11012|11010.5|11011.5|11010|2185
1651664100000|2022-05-04 11:35:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|2415
1651664400000|2022-05-04 11:40:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|2075
1651664700000|2022-05-04 11:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|763
1651665000000|2022-05-04 11:50:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|707
1651665300000|2022-05-04 11:55:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|3709
1651665600000|2022-05-04 12:00:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011|1864
1651665900000|2022-05-04 12:05:00|11013.5|11012|11013|11011.5|11013.5|11012|11012.5|11011|338
1651666200000|2022-05-04 12:10:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|2719
1651666500000|2022-05-04 12:15:00|11012.5|11011|11013|11011.5|11013.5|11012|11012|11010.5|2482
1651666800000|2022-05-04 12:20:00|11012.5|11011|11012|11010.5|11012.5|11011.5|11011|11009.5|2884
1651667100000|2022-05-04 12:25:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|3629
1651667400000|2022-05-04 12:30:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|1576
1651667700000|2022-05-04 12:35:00|11013.5|11012|11014.5|11013|11015|11013.5|11013|11011.5|2244
1651668000000|2022-05-04 12:40:00|11015|11013.5|11015|11013.5|11015|11013.5|11014.5|11013|2227
1651668300000|2022-05-04 12:45:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|2286
1651668600000|2022-05-04 12:50:00|11013.5|11012|11013.5|11012|11014.5|11013|11013|11011.5|2809
1651668900000|2022-05-04 12:55:00|11014|11011.5|11013|11011|11014|11012.5|11012.5|11011|5887
1651669200000|2022-05-04 13:00:00|11012.5|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|3912
1651669500000|2022-05-04 13:05:00|11013|11011.5|11013.5|11012|11013.5|11012|11013|11011|1431
1651669800000|2022-05-04 13:10:00|11013|11011.5|11011.5|11010|11013|11011.5|11011|11009.5|2503
1651670100000|2022-05-04 13:15:00|11012|11010.5|11012.5|11011|11013.5|11012|11011.5|11010|5959
1651670400000|2022-05-04 13:20:00|11013|11011.5|11014|11012.5|11014|11012.5|11012.5|11011|3616
1651670700000|2022-05-04 13:25:00|11013.5|11012|11014|11012.5|11015|11013.5|11013.5|11011.5|2948
1651671000000|2022-05-04 13:30:00|11014.5|11013|11012|11010.5|11014.5|11013|11012|11010.5|4159
1651671300000|2022-05-04 13:35:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|2254
1651671600000|2022-05-04 13:40:00|11011.5|11010|11012.5|11011|11013.5|11011.5|11011.5|11010|5671
1651671900000|2022-05-04 13:45:00|11013|11011.5|11013|11011.5|11013.5|11012|11012|11010.5|2332
1651672200000|2022-05-04 13:50:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|1922
1651672500000|2022-05-04 13:55:00|11013|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|2624
1651672800000|2022-05-04 14:00:00|11012|11010.5|11013|11011.5|11013|11011.5|11012|11010|3478
1651673100000|2022-05-04 14:05:00|11012.5|11011|11011|11009.5|11013|11011.5|11011|11009.5|4002
1651673400000|2022-05-04 14:10:00|11011.5|11010|11010.5|11009|11011.5|11010|11010|11008.5|5532
1651673700000|2022-05-04 14:15:00|11011|11009.5|11012|11010.5|11012|11010.5|11010.5|11009|2279
1651674000000|2022-05-04 14:20:00|11011.5|11010|11010|11008.5|11012|11010.5|11009.5|11008|8301
1651674300000|2022-05-04 14:25:00|11009.5|11008|11009|11007.5|11010|11008.5|11008.5|11007|7564
1651674600000|2022-05-04 14:30:00|11009.5|11008|11011|11009.5|11011|11009.5|11009|11007.5|5394
1651674900000|2022-05-04 14:35:00|11011.5|11010|11011.5|11010|11011.5|11010|11010.5|11009|3486
1651675200000|2022-05-04 14:40:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|4223
1651675500000|2022-05-04 14:45:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11009.5|8462
1651675800000|2022-05-04 14:50:00|11011|11009.5|11012|11010.5|11012|11010.5|11010.5|11009|6971
1651676100000|2022-05-04 14:55:00|11011.5|11010|11011.5|11010|11012.5|11011|11011|11009.5|3732
1651676400000|2022-05-04 15:00:00|11012|11010.5|11012.5|11011|11012.5|11011|11011.5|11010|3710
1651676700000|2022-05-04 15:05:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|1608
1651677000000|2022-05-04 15:10:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|4622
1651677300000|2022-05-04 15:15:00|11014.5|11013|11013.5|11012|11014.5|11013|11013|11011.5|9171
1651677600000|2022-05-04 15:20:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|1486
1651677900000|2022-05-04 15:25:00|11012.5|11011|11012.5|11011|11013.5|11012|11012.5|11011|3746
1651678200000|2022-05-04 15:30:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011.5|1337
1651678500000|2022-05-04 15:35:00|11014.5|11013|11014.5|11013|11014.5|11013|11014|11012.5|868
1651678800000|2022-05-04 15:40:00|||||||||5145
1651679100000|2022-05-04 15:45:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|16084
1651679400000|2022-05-04 15:50:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|2738
1651679700000|2022-05-04 15:55:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|1147
1651680000000|2022-05-04 16:00:00|11015|11013.5|11015.5|11014|11015.5|11014|11015|11013.5|2029
1651680300000|2022-05-04 16:05:00|11015|11013.5|11015|11013.5|11015.5|11014|11015|11013.5|2099
1651680600000|2022-05-04 16:10:00|11015.5|11014|11015.5|11014|11016|11014.5|11015.5|11014|1432
1651680900000|2022-05-04 16:15:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|926
1651681200000|2022-05-04 16:20:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|1330
1651681500000|2022-05-04 16:25:00|||||||||85
1651681800000|2022-05-04 16:30:00|||||||||1306
1651682100000|2022-05-04 16:35:00|11016|11014.5|11016|11014.5|11016|11014.5|11015.5|11014|361
1651682400000|2022-05-04 16:40:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|236
1651682700000|2022-05-04 16:45:00|||||||||34
1651683000000|2022-05-04 16:50:00|11015|11013.5|11014.5|11013|11015.5|11014|11014.5|11013|3292
1651683300000|2022-05-04 16:55:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|134
1651683600000|2022-05-04 17:00:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|869
1651683900000|2022-05-04 17:05:00|11015|11013.5|11015|11013.5|11015|11013.5|11015|11013.5|593
1651684200000|2022-05-04 17:10:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|640
1651684500000|2022-05-04 17:15:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|663
1651684800000|2022-05-04 17:20:00||11012.5||11013||11013||11012.5|92
1651685100000|2022-05-04 17:25:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|255
1651685400000|2022-05-04 17:30:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|23
1651685700000|2022-05-04 17:35:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|259
1651686000000|2022-05-04 17:40:00|||||||||8
1651686300000|2022-05-04 17:45:00|11013.5|11012|11013.5|11012|11014|11012.5|11013.5|11012|369
1651686600000|2022-05-04 17:50:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|108
1651686900000|2022-05-04 17:55:00|11014.5|11013|11015.5|11013|11015.5|11013.5|11014.5|11013|766
1651687200000|2022-05-04 18:00:00|11015|11013.5|11015.5|11013.5|11017|11015.5|11014|11012.5|1812
1651687500000|2022-05-04 18:05:00|11015|11014|11015|11013.5|11016|11014.5|11014.5|11013|166
1651687800000|2022-05-04 18:10:00|11014.5|11013|11016|11014.5|11016|11014.5|11014.5|11013|325
1651688100000|2022-05-04 18:15:00|11015.5|11014|11016|11014.5|11016.5|11015|11015.5|11014|295
1651688400000|2022-05-04 18:20:00|11015.5|11014|11016.5|11015|11016.5|11015|11015.5|11014|179
1651688700000|2022-05-04 18:25:00|11016|11014.5|11017|11015.5|11017|11015.5|11015.5|11014|398
1651689000000|2022-05-04 18:30:00|11016.5|11015|11012.5|11011|11016.5|11015|11012.5|11011|2418
1651689300000|2022-05-04 18:35:00|11012|11010.5|11013.5|11011.5|11015|11013.5|11012|11010.5|2761
1651689600000|2022-05-04 18:40:00|11013|11012|11016|11014.5|11016.5|11015|11013|11012|1643
1651689900000|2022-05-04 18:45:00|11015.5|11014|11019.5|11018|11022|11020.5|11015.5|11014|2214
1651690200000|2022-05-04 18:50:00|11020|11018.5|11021.5|11020|11022|11020.5|11019.5|11018|1497
1651690500000|2022-05-04 18:55:00|11022|11020.5|11025|11023.5|11025|11023.5|11021.5|11020|2592
1651690800000|2022-05-04 19:00:00|11024.5|11023|11023.5|11022|11025.5|11024|11021.5|11020|1746
1651691100000|2022-05-04 19:05:00|11023|11021.5|11023.5|11022|11025|11023.5|11022.5|11021|995
1651691400000|2022-05-04 19:10:00|11023|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|290
1651691700000|2022-05-04 19:15:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|95
1651692000000|2022-05-04 19:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021|11019.5|305
1651692300000|2022-05-04 19:25:00|11022.5|11021|11021.5|11020|11023|11021.5|11021.5|11020|246
1651692600000|2022-05-04 19:30:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|342
1651692900000|2022-05-04 19:35:00|11022|11020.5|11023|11021.5|11024|11022.5|11022|11020.5|237
1651693200000|2022-05-04 19:40:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|368
1651693500000|2022-05-04 19:45:00|11023|11021.5|11022.5|11021|11023.5|11021.5|11022.5|11021|191
1651693800000|2022-05-04 19:50:00|11022|11020.5|11022.5|11021|11023.5|11022|11022|11020.5|482
1651694100000|2022-05-04 19:55:00|11023|11020.5|11023.5|11021.5|11023.5|11022|11022|11020.5|379
1651709700000|2022-05-05 00:15:00|11025|11023.5|11024|11022.5|11025.5|11023.5|11023.5|11021.5|127
1651710000000|2022-05-05 00:20:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|19
1651710300000|2022-05-05 00:25:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021|0
1651710600000|2022-05-05 00:30:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|0
1651710900000|2022-05-05 00:35:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|3
1651711200000|2022-05-05 00:40:00||11020||11020.5||11020.5||11020|0
1651711500000|2022-05-05 00:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|0
1651712400000|2022-05-05 01:00:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|0
1651712700000|2022-05-05 01:05:00|11023||11023||11023||11022.5||0
1651713000000|2022-05-05 01:10:00||11021.5||11021.5||11021.5||11021.5|3
1651713300000|2022-05-05 01:15:00|11023.5|11021|11024|11022|11024|11022|11023.5|11021|6
1651713600000|2022-05-05 01:20:00|11024.5|11022.5|11024.5|11023|11024.5|11023|11024.5|11022|90
1651713900000|2022-05-05 01:25:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|86
1651714200000|2022-05-05 01:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|21
1651714500000|2022-05-05 01:35:00|11025|11023.5|11025.5|11023.5|11025.5|11024|11025|11023.5|21
1651714800000|2022-05-05 01:40:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|4
1651715100000|2022-05-05 01:45:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|7
1651715400000|2022-05-05 01:50:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|5
1651715700000|2022-05-05 01:55:00|11025|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|289
1651716000000|2022-05-05 02:00:00|11025|11024|11025|11023.5|11025|11024|11025|11023|25
1651716300000|2022-05-05 02:05:00||11023||11023||11023.5||11023|4
1651716600000|2022-05-05 02:10:00||11023.5||11023.5||11023.5||11023.5|4
1651716900000|2022-05-05 02:15:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|2
1651717200000|2022-05-05 02:20:00|11025||11025||11025||11025||0
1651717500000|2022-05-05 02:25:00|11025.5|11023.5|11025|11023.5|11025.5|11023.5|11025|11023|23
1651717800000|2022-05-05 02:30:00|11025.5||11025.5||11025.5||11025||4
1651718100000|2022-05-05 02:35:00|||||||||5
1651718400000|2022-05-05 02:40:00|11025|11024|11025|11023|11025|11024|11025|11023|3
1651718700000|2022-05-05 02:45:00||11023.5||11023||11023.5||11023|3
1651719300000|2022-05-05 02:55:00|11024.5||11024.5||11025||11024.5||2
1651719600000|2022-05-05 03:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022|42
1651719900000|2022-05-05 03:05:00||11022||11022||11022||11022|0
1651720200000|2022-05-05 03:10:00|11023.5|11021.5|11023.5|11022|11023.5|11022|11023.5|11021.5|19
1651720500000|2022-05-05 03:15:00||11021.5||11021.5||11022||11021.5|1
1651720800000|2022-05-05 03:20:00|11023|11021|11023|11021|11023|11021.5|11023|11021|1
1651721100000|2022-05-05 03:25:00|11022.5||11022.5||11022.5||11022.5||4
1651721400000|2022-05-05 03:30:00|11023||11023||11023||11023||3
1651721700000|2022-05-05 03:35:00|||||||||5
1651722000000|2022-05-05 03:40:00||11021.5||11021||11021.5||11021|3
1651722300000|2022-05-05 03:45:00||11021.5||11021||11021.5||11021|0
1651722600000|2022-05-05 03:50:00|11022.5|11021.5|11023|11021|11023|11021.5|11022.5|11021|11
1651722900000|2022-05-05 03:55:00||11021.5||11021||11021.5||11021|0
1651723200000|2022-05-05 04:00:00|11022.5|11021.5|11023|11021.5|11023|11021.5|11022.5|11021|0
1651723500000|2022-05-05 04:05:00||11021||11021||11021||11021|0
1651723800000|2022-05-05 04:10:00||11021.5||11021.5||11021.5||11021.5|0
1651724100000|2022-05-05 04:15:00||11021||11021.5||11021.5||11021|0
1651724700000|2022-05-05 04:25:00|11023.5|11021|11023|11021.5|11023.5|11021.5|11023|11021|0
1651725000000|2022-05-05 04:30:00|11023.5||11023||11023.5||11023||0
1651725300000|2022-05-05 04:35:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|0
1651725600000|2022-05-05 04:40:00|||||||||2
1651725900000|2022-05-05 04:45:00|||||||||2
1651726200000|2022-05-05 04:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1
1651726500000|2022-05-05 04:55:00|11023||11022.5||11023||11022.5||1
1651726800000|2022-05-05 05:00:00|11023|11021.5|11022.5|11020.5|11023|11021.5|11022.5|11020.5|100
1651727100000|2022-05-05 05:05:00|11022|11021|11022|11020.5|11022|11021|11022|11020.5|0
1651727400000|2022-05-05 05:10:00|11021.5|11020|11021.5|11020|11021.5|11020.5|11021.5|11020|33
1651728000000|2022-05-05 05:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020|25
1651728300000|2022-05-05 05:25:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|1
1651728600000|2022-05-05 05:30:00|11023|11021.5|11023|11021|11023|11021.5|11022.5|11021|153
1651728900000|2022-05-05 05:35:00|11022.5||11022.5||11022.5||11022.5||10
1651729200000|2022-05-05 05:40:00||11020.5||11021||11021||11020.5|16
1651729500000|2022-05-05 05:45:00|11023|11020.5|11023.5|11022|11023.5|11022|11023|11020.5|174
1651729800000|2022-05-05 05:50:00|11023|11021.5|11023|11021|11023.5|11022|11022.5|11021|137
1651730100000|2022-05-05 05:55:00|11022.5|11020.5|11023|11021.5|11023|11021.5|11022|11020.5|21
1651730400000|2022-05-05 06:00:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|1559
1651730700000|2022-05-05 06:05:00|11022.5|11021|11021|11019.5|11022.5|11021|11020.5|11019|874
1651731000000|2022-05-05 06:10:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|720
1651731300000|2022-05-05 06:15:00|11021|11019.5|11022.5|11021|11022.5|11021|11020.5|11019|2253
1651731600000|2022-05-05 06:20:00|11022|11020.5|11021|11019.5|11022.5|11021|11021|11019.5|835
1651731900000|2022-05-05 06:25:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|649
1651732200000|2022-05-05 06:30:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|1050
1651732500000|2022-05-05 06:35:00|11020.5|11019|11019.5|11018|11020.5|11019|11019.5|11018|926
1651732800000|2022-05-05 06:40:00|11019|11017.5|11019.5|11018|11019.5|11018|11018.5|11017|1437
1651733100000|2022-05-05 06:45:00|11020|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|1098
1651733400000|2022-05-05 06:50:00|11020|11018.5|11020|11018.5|11021|11019.5|11019.5|11018.5|2178
1651733700000|2022-05-05 06:55:00|11020.5|11019|11018|11016.5|11021|11019.5|11017.5|11016|2147
1651734000000|2022-05-05 07:00:00|11018.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|1311
1651734300000|2022-05-05 07:05:00|11019|11016.5|11018|11016.5|11019|11017.5|11017|11015.5|1346
1651734600000|2022-05-05 07:10:00|11017.5|11016|11018.5|11017|11018.5|11017|11017.5|11016|1552
1651734900000|2022-05-05 07:15:00|11018|11016.5|11021|11019.5|11021|11019.5|11018|11016.5|3042
1651735200000|2022-05-05 07:20:00|11020.5|11019|11018.5|11017|11021|11019.5|11018.5|11017|1352
1651735500000|2022-05-05 07:25:00|11019|11017.5|11019.5|11018|11019.5|11018|11017.5|11016|1203
1651735800000|2022-05-05 07:30:00|11020|11018.5|11017.5|11016|11020|11018.5|11017|11015.5|8557
1651736100000|2022-05-05 07:35:00|11018|11016.5|11017|11015.5|11018|11016.5|11016|11014.5|2557
1651736400000|2022-05-05 07:40:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1582
1651736700000|2022-05-05 07:45:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|1505
1651737000000|2022-05-05 07:50:00|11018|11016.5|11018.5|11017|11019|11017.5|11018|11016.5|1260
1651737300000|2022-05-05 07:55:00|11018|11016.5|11018.5|11017|11019.5|11018|11018|11016.5|4461
1651737600000|2022-05-05 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11018|11016.5|3320
1651737900000|2022-05-05 08:05:00|11019|11017.5|11018|11016.5|11019.5|11018|11018|11016.5|1031
1651738200000|2022-05-05 08:10:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|821
1651738500000|2022-05-05 08:15:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|797
1651738800000|2022-05-05 08:20:00|11017.5|11016|11017.5|11016|11017.5|11016|11017|11015.5|1260
1651739100000|2022-05-05 08:25:00|11018|11016.5|11018.5|11017|11019|11017.5|11017.5|11016|1636
1651739400000|2022-05-05 08:30:00|11018|11016.5|11016.5|11015|11018|11016.5|11016.5|11015|1520
1651739700000|2022-05-05 08:35:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|1924
1651740000000|2022-05-05 08:40:00|11015|11013.5|11017.5|11016|11018|11016|11015|11013.5|3817
1651740300000|2022-05-05 08:45:00|11017|11015.5|11017|11015.5|11017.5|11016|11016|11014.5|2322
1651740600000|2022-05-05 08:50:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1337
1651740900000|2022-05-05 08:55:00|11017|11015.5|11018.5|11017|11019|11017|11016.5|11015|4744
1651741200000|2022-05-05 09:00:00|11019|11017.5|11019.5|11018|11019.5|11018|11018|11016.5|1793
1651741500000|2022-05-05 09:05:00|11019|11017.5|11018|11016.5|11019.5|11018|11018|11016.5|2596
1651741800000|2022-05-05 09:10:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|1666
1651742100000|2022-05-05 09:15:00|11018.5|11017|11017.5|11016|11018.5|11017|11017|11015.5|1459
1651742400000|2022-05-05 09:20:00|11018|11016.5|11017|11015.5|11018|11016.5|11017|11015.5|2426
1651742700000|2022-05-05 09:25:00|11017.5|11016|11019|11017.5|11019|11017.5|11017.5|11016|4006
1651743000000|2022-05-05 09:30:00|11018.5|11017|11017|11015.5|11019|11017.5|11016.5|11015|2367
1651743300000|2022-05-05 09:35:00|11016.5|11015|11017.5|11016|11017.5|11016|11016.5|11015|3105
1651743600000|2022-05-05 09:40:00|11018|11016.5|11018.5|11017|11018.5|11017|11017.5|11016|6851
1651743900000|2022-05-05 09:45:00|11018|11016.5|11019.5|11018|11020|11018.5|11018|11016.5|18714
1651744200000|2022-05-05 09:50:00|11019|11017.5|11019.5|11018|11020|11018.5|11019|11017.5|2997
1651744500000|2022-05-05 09:55:00|11020|11018.5|11020.5|11019|11020.5|11019|11019.5|11018|5959
1651744800000|2022-05-05 10:00:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|4452
1651745100000|2022-05-05 10:05:00|11021.5|11020|11021.5|11020|11022.5|11021|11021.5|11020|1087
1651745400000|2022-05-05 10:10:00|11021|11019.5|11022.5|11021|11022.5|11021|11021|11019.5|2099
1651745700000|2022-05-05 10:15:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|3371
1651746000000|2022-05-05 10:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|2763
1651746300000|2022-05-05 10:25:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|859
1651746600000|2022-05-05 10:30:00|11021.5|11020|11021|11019.5|11022.5|11021|11021|11019.5|1129
1651746900000|2022-05-05 10:35:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11019.5|330
1651747200000|2022-05-05 10:40:00|11021|11019.5|11022|11020|11022|11020.5|11021|11019.5|1267
1651747500000|2022-05-05 10:45:00|11021.5|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|2522
1651747800000|2022-05-05 10:50:00|11021|11019.5|11021.5|11020|11022|11020.5|11021|11019.5|3466
1651748100000|2022-05-05 10:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|2644
1651748400000|2022-05-05 11:00:00|11021.5|11020|11021.5|11020|11022|11020|11017|11015.5|7796
1651748700000|2022-05-05 11:05:00|11022|11020.5|11024|11022.5|11025|11023.5|11022|11020.5|12134
1651749000000|2022-05-05 11:10:00|11023.5|11022|11026.5|11025|11026.5|11025|11023.5|11022|4680
1651749300000|2022-05-05 11:15:00|11027|11025.5|11026.5|11025|11028|11026.5|11025|11023.5|6646
1651749600000|2022-05-05 11:20:00|11026|11024.5|11029.5|11028|11030|11028.5|11026|11024.5|7901
1651749900000|2022-05-05 11:25:00|11029|11027.5|11029|11027.5|11030|11028.5|11028.5|11027|4020
1651750200000|2022-05-05 11:30:00|11028.5|11027|11026.5|11025|11029|11027|11025.5|11024|6138
1651750500000|2022-05-05 11:35:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|2463
1651750800000|2022-05-05 11:40:00|11027|11025.5|11029|11027.5|11029|11027.5|11026.5|11025|2329
1651751100000|2022-05-05 11:45:00|11028.5|11027|11029|11027|11029.5|11028|11027.5|11026|2729
1651751400000|2022-05-05 11:50:00|11028.5|11027.5|11030|11028.5|11031.5|11030|11028.5|11027|7468
1651751700000|2022-05-05 11:55:00|11030.5|11029|11028|11026.5|11030.5|11029|11028|11026.5|1582
1651752000000|2022-05-05 12:00:00|11028.5|11027|11030.5|11029|11030.5|11029|11028.5|11027|2029
1651752300000|2022-05-05 12:05:00|11030|11028.5|11032|11030.5|11032|11030.5|11030|11028.5|5288
1651752600000|2022-05-05 12:10:00|11031.5|11030|11033|11031.5|11033|11031.5|11031|11029.5|2920
1651752900000|2022-05-05 12:15:00|11032.5|11031|11031.5|11030|11033.5|11032|11031.5|11030|3106
1651753200000|2022-05-05 12:20:00|11032|11030.5|11032|11030.5|11033|11031.5|11031.5|11030|3432
1651753500000|2022-05-05 12:25:00|11032.5|11031|11034.5|11033|11034.5|11033|11032.5|11031|3994
1651753800000|2022-05-05 12:30:00|11034|11032.5|11033.5|11032|11035.5|11034|11033|11031.5|3632
1651754100000|2022-05-05 12:35:00|11034|11032.5|11033.5|11032|11035.5|11034|11033.5|11032|3108
1651754400000|2022-05-05 12:40:00|11033|11031.5|11033|11031.5|11034|11032.5|11032|11030.5|2289
1651754700000|2022-05-05 12:45:00|11033.5|11032|11033|11031.5|11033.5|11032|11032.5|11031|3261
1651755000000|2022-05-05 12:50:00|11032.5|11031|11031.5|11030|11032.5|11031|11031|11029.5|2981
1651755300000|2022-05-05 12:55:00|11031|11029.5|11029|11027.5|11031.5|11029.5|11029|11027.5|4453
1651755600000|2022-05-05 13:00:00|11028.5|11027|11028.5|11027|11030|11028.5|11028|11026.5|4284
1651755900000|2022-05-05 13:05:00|11029|11027.5|11027.5|11026|11029.5|11028|11027.5|11026|2191
1651756200000|2022-05-05 13:10:00|11027|11025.5|11027.5|11026|11028|11026.5|11027|11025.5|1466
1651756500000|2022-05-05 13:15:00|11027|11025.5|11026|11024.5|11027.5|11026|11026|11024.5|2452
1651756800000|2022-05-05 13:20:00|11025.5|11024|11026|11024.5|11026.5|11025|11024|11022.5|4880
1651757100000|2022-05-05 13:25:00|11025.5|11024|11026|11024|11026.5|11025|11025|11023.5|2708
1651757400000|2022-05-05 13:30:00|11026.5|11024.5|11027.5|11025.5|11027.5|11026|11024.5|11023|8182
1651757700000|2022-05-05 13:35:00|11027|11026|11027.5|11026|11028|11026|11026.5|11024.5|4440
1651758000000|2022-05-05 13:40:00|11027|11025.5|11027|11025.5|11027.5|11026|11025.5|11024|4584
1651758300000|2022-05-05 13:45:00|11026.5|11025|11026.5|11025|11026.5|11025|11025.5|11024|5898
1651758600000|2022-05-05 13:50:00|11026|11024.5|11019|11017.5|11026.5|11025|11017.5|11016|16410
1651758900000|2022-05-05 13:55:00|11019.5|11018|11019.5|11018|11020.5|11019|11018|11016.5|10975
1651759200000|2022-05-05 14:00:00|11019|11017.5|11017|11015.5|11019.5|11018|11017|11015.5|7116
1651759500000|2022-05-05 14:05:00|11016.5|11015|11019|11017.5|11019|11017.5|11016|11014.5|3253
1651759800000|2022-05-05 14:10:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|3311
1651760100000|2022-05-05 14:15:00|11017.5|11016|11018.5|11017|11019|11017.5|11017|11015.5|5644
1651760400000|2022-05-05 14:20:00|11018|11016.5|11018|11016.5|11018.5|11017|11016.5|11015|5167
1651760700000|2022-05-05 14:25:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|6869
1651761000000|2022-05-05 14:30:00|11016.5|11015|11015.5|11014|11016.5|11015|11014|11012.5|5155
1651761300000|2022-05-05 14:35:00|11016|11013.5|11016.5|11015|11017|11015.5|11015.5|11013.5|2386
1651761600000|2022-05-05 14:40:00|11016|11014.5|11017|11015.5|11017|11015.5|11015.5|11014|4103
1651761900000|2022-05-05 14:45:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|4749
1651762200000|2022-05-05 14:50:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|4013
1651762500000|2022-05-05 14:55:00|11016|11014.5|11016|11014.5|11016.5|11015|11014.5|11013|7251
1651762800000|2022-05-05 15:00:00|11016.5|11015|11016|11014.5|11017.5|11016|11015.5|11014|8322
1651763100000|2022-05-05 15:05:00|11016.5|11014|11014|11012.5|11016.5|11014|11013|11011.5|6077
1651763400000|2022-05-05 15:10:00|11014.5|11013|11015.5|11014|11015.5|11014|11014.5|11013|2927
1651763700000|2022-05-05 15:15:00|11015|11013.5|11014.5|11013|11015.5|11014|11014|11012.5|3877
1651764000000|2022-05-05 15:20:00|11014|11012.5|11014|11012.5|11014.5|11013|11013.5|11012|1207
1651764300000|2022-05-05 15:25:00|11014.5|11013|11013|11011.5|11014.5|11013|11013|11011.5|1477
1651764600000|2022-05-05 15:30:00|11013.5|11012|11013|11011.5|11013.5|11012|11012.5|11011|1819
1651764900000|2022-05-05 15:35:00|11012.5|11011|11012.5|11010.5|11013.5|11011.5|11012|11010.5|2481
1651765200000|2022-05-05 15:40:00|11012|11011|11013.5|11012|11014|11012.5|11012|11010.5|2219
1651765500000|2022-05-05 15:45:00|11013|11011.5|11013.5|11012|11013.5|11012|11013|11011.5|2406
1651765800000|2022-05-05 15:50:00|11013|11011.5|11013|11011.5|11013|11011.5|11012|11010.5|1564
1651766100000|2022-05-05 15:55:00|11013.5|11012|11013.5|11012|11013.5|11012|11012.5|11011|3374
1651766400000|2022-05-05 16:00:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|3220
1651766700000|2022-05-05 16:05:00|11013|11012|11013|11011.5|11013.5|11012|11012.5|11011|1953
1651767000000|2022-05-05 16:10:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|374
1651767300000|2022-05-05 16:15:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|528
1651767600000|2022-05-05 16:20:00|11014|11012.5|11012.5|11011|11014|11012.5|11012.5|11011|1362
1651767900000|2022-05-05 16:25:00|11013|11011.5|11012|11010.5|11013|11011.5|11010.5|11009|3907
1651768200000|2022-05-05 16:30:00|11012.5|11011|11012.5|11010.5|11012.5|11011|11012|11010.5|301
1651768500000|2022-05-05 16:35:00|11012|11010|11011.5|11010|11012|11010.5|11011.5|11010|74
1651768800000|2022-05-05 16:40:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010.5|737
1651769100000|2022-05-05 16:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|127
1651769400000|2022-05-05 16:50:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|248
1651769700000|2022-05-05 16:55:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|118
1651770000000|2022-05-05 17:00:00|11013|11011.5|11013|11011.5|11013|11012|11012.5|11011|337
1651770300000|2022-05-05 17:05:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|512
1651770600000|2022-05-05 17:10:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|41
1651770900000|2022-05-05 17:15:00|11012.5|11011|11013|11011.5|11013|11011.5|11012.5|11011|72
1651771200000|2022-05-05 17:20:00|11012.5|11011|11013|11011.5|11013|11011.5|11012.5|11011|203
1651771500000|2022-05-05 17:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|13
1651771800000|2022-05-05 17:30:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|32
1651772100000|2022-05-05 17:35:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11010.5|9
1651772400000|2022-05-05 17:40:00|11012|11010.5|11013|11011.5|11013|11011.5|11012|11010.5|28
1651772700000|2022-05-05 17:45:00|11012.5|11011|11013|11011|11013|11011.5|11012.5|11011|2
1651773000000|2022-05-05 17:50:00|11012.5|11010.5|11012.5|11011|11013|11011.5|11012|11010.5|50
1651773300000|2022-05-05 17:55:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|4
1651773600000|2022-05-05 18:00:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|1
1651773900000|2022-05-05 18:05:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|12
1651774200000|2022-05-05 18:10:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|251
1651774500000|2022-05-05 18:15:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|35
1651774800000|2022-05-05 18:20:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|58
1651775100000|2022-05-05 18:25:00|11013|11011.5|11013|11011.5|11013.5|11012|11013|11011.5|63
1651775400000|2022-05-05 18:30:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11012|8
1651775700000|2022-05-05 18:35:00|||||||||6
1651776000000|2022-05-05 18:40:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|36
1651776300000|2022-05-05 18:45:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|135
1651776600000|2022-05-05 18:50:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11012|12
1651776900000|2022-05-05 18:55:00|||||||||37
1651777200000|2022-05-05 19:00:00|||||||||2
1651777500000|2022-05-05 19:05:00|||||||||8
1651777800000|2022-05-05 19:10:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|25
1651778100000|2022-05-05 19:15:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|831
1651778400000|2022-05-05 19:20:00|11014.5|11013|11015.5|11013.5|11015.5|11014|11014|11012.5|2183
1651778700000|2022-05-05 19:25:00|11015|11014|11015.5|11013.5|11015.5|11014|11015|11013.5|77
1651779000000|2022-05-05 19:30:00|11015|11014|11015|11013.5|11015.5|11014|11015|11013.5|120
1651779300000|2022-05-05 19:35:00|11015.5|11014|11015|11013.5|11015.5|11014|11015|11013.5|53
1651779600000|2022-05-05 19:40:00|11015.5|11014|11015.5|11014|11015.5|11014|11015.5|11013.5|64
1651779900000|2022-05-05 19:45:00|11015|11013.5|11014.5|11013|11015|11013.5|11014.5|11013|258
1651780200000|2022-05-05 19:50:00|11014|11012.5|11014|11012.5|11014.5|11013|11014|11012.5|183
1651780500000|2022-05-05 19:55:00|11014.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|199
1651796100000|2022-05-06 00:15:00|11015.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|52
1651796400000|2022-05-06 00:20:00|11014.5|11013|11015|11013.5|11015.5|11013.5|11014.5|11013|15
1651796700000|2022-05-06 00:25:00|11014.5|11013|11014|11012|11015|11013|11014|11012|3
1651797000000|2022-05-06 00:30:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|0
1651797300000|2022-05-06 00:35:00|11014|11011.5|11013|11011.5|11014|11012|11013|11011.5|24
1651797900000|2022-05-06 00:45:00|11012.5|11011|11012.5|11010.5|11013|11011.5|11012.5|11010.5|54
1651798200000|2022-05-06 00:50:00|11012|11010|11011.5|11010|11012.5|11011|11011.5|11010|10
1651798500000|2022-05-06 00:55:00|11012|11010.5|11012.5|11010.5|11012.5|11010.5|11012|11010|6
1651798800000|2022-05-06 01:00:00|11013|11011|11012|11010|11013|11011|11011.5|11010|1
1651799100000|2022-05-06 01:05:00|11012.5|11010.5|11013|11011|11013|11011.5|11012|11010|4
1651799400000|2022-05-06 01:10:00|11012.5|11011.5|11013|11011|11013|11011.5|11012.5|11011|11
1651799700000|2022-05-06 01:15:00|11012.5|11010.5|11012|11010|11012.5|11011|11012|11010|0
1651800000000|2022-05-06 01:20:00|11011.5|11010.5|11011|11009.5|11012|11010.5|11010.5|11009|83
1651800300000|2022-05-06 01:25:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11009.5|248
1651800600000|2022-05-06 01:30:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010|3
1651800900000|2022-05-06 01:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|1
1651801200000|2022-05-06 01:40:00|11012|11010.5|11012.5|11010.5|11012.5|11010.5|11012|11010.5|1
1651801500000|2022-05-06 01:45:00|11012|11011|11011|11009|11012.5|11011|11010.5|11009|32
1651801800000|2022-05-06 01:50:00|11011.5|11009.5|11011.5|11009.5|11011.5|11010|11011|11009|0
1651802100000|2022-05-06 01:55:00|11011|11010|11012|11010.5|11012|11010.5|11011|11009.5|16
1651802400000|2022-05-06 02:00:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|3
1651802700000|2022-05-06 02:05:00|11012.5|11010|11011.5|11010|11012.5|11010|11011|11009.5|3
1651803000000|2022-05-06 02:10:00|11012|11010.5|11012|11010|11012|11010.5|11012|11010|6
1651803300000|2022-05-06 02:15:00|11012.5|11010.5|11012.5|11010.5|11012.5|11011|11012|11010|1
1651803600000|2022-05-06 02:20:00|11012||11012||11012.5||11012||0
1651803900000|2022-05-06 02:25:00|11012.5|11010|11012.5|11010.5|11012.5|11011|11011.5|11010|15
1651804200000|2022-05-06 02:30:00|11012|11011|11012.5|11010.5|11012.5|11011|11012|11010.5|7
1651804500000|2022-05-06 02:35:00|11013|11011|11013.5|11011.5|11013.5|11011.5|11013|11010.5|0
1651804800000|2022-05-06 02:40:00|11013|11012|11013|11011|11013.5|11012|11012.5|11011|2
1651805100000|2022-05-06 02:45:00|11012.5|11011.5|11013.5|11011.5|11013.5|11012|11012.5|11011|3
1651805400000|2022-05-06 02:50:00|11013|11012|11013.5|11012|11013.5|11012|11013|11012|0
1651805700000|2022-05-06 02:55:00|11013|11011.5|11014|11012.5|11014|11012.5|11013|11011.5|20
1651806000000|2022-05-06 03:00:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012|1
1651806300000|2022-05-06 03:05:00|11013.5|11012|11014|11012.5|11014|11012.5|11013.5|11012|18
1651806600000|2022-05-06 03:10:00|11013.5|11012|11014|11012|11014|11012|11013.5|11012|0
1651806900000|2022-05-06 03:15:00|11013.5|11012.5|11014|11012.5|11014|11012.5|11013.5|11012.5|2
1651807500000|2022-05-06 03:25:00|||||||||1
1651807800000|2022-05-06 03:30:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|29
1651808100000|2022-05-06 03:35:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1
1651808400000|2022-05-06 03:40:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|5
1651808700000|2022-05-06 03:45:00|11014||11014||11014||11013.5||1
1651809000000|2022-05-06 03:50:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|0
1651809300000|2022-05-06 03:55:00|11014|11012.5|11014|11012|11014|11012.5|11013.5|11012|0
1651809600000|2022-05-06 04:00:00|11013.5|11012.5|11014|11012|11014|11012.5|11013.5|11012|0
1651809900000|2022-05-06 04:05:00|11013.5|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|0
1651810200000|2022-05-06 04:10:00|11014.5|11013|11014.5|11012.5|11015|11013|11014|11012.5|2
1651810500000|2022-05-06 04:15:00|11015|11013|11014.5|11013|11015|11013|11014|11012.5|1
1651810800000|2022-05-06 04:20:00|11014|11012.5|11014.5|11012.5|11014.5|11013|11014|11012.5|2
1651811100000|2022-05-06 04:25:00|11014|11013|11014|11012.5|11014.5|11013|11014|11012.5|0
1651811400000|2022-05-06 04:30:00|11014.5|11013|11015|11013|11015|11013|11014.5|11012.5|20
1651811700000|2022-05-06 04:35:00|11014.5|11013.5|11015|11013.5|11015|11013.5|11014.5|11013|3
1651812000000|2022-05-06 04:40:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|1
1651812300000|2022-05-06 04:45:00|11014|11012.5|11014.5|11012.5|11014.5|11013|11014|11012.5|62
1651812600000|2022-05-06 04:50:00||11013||11013||11013||11013|0
1651812900000|2022-05-06 04:55:00|11014|11012.5|11014|11012.5|11014|11012.5|11014|11012.5|1
1651813200000|2022-05-06 05:00:00|11013.5|11012|11012.5|11011|11014|11012|11012.5|11011|409
1651813500000|2022-05-06 05:05:00|11013.5|11012|11013.5|11012|11013.5|11012|11013|11011.5|93
1651813800000|2022-05-06 05:10:00|11014|11011.5|11013.5|11012|11014|11012.5|11013.5|11011.5|114
1651814100000|2022-05-06 05:15:00|11014||11013.5||11014||11013.5||5
1651814400000|2022-05-06 05:20:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|21
1651814700000|2022-05-06 05:25:00|11014|11012|11014|11012.5|11014|11012.5|11014|11012|2
1651815000000|2022-05-06 05:30:00|11013.5|11012|11013.5|11012|11013.5|11012|11013.5|11011.5|1
1651815300000|2022-05-06 05:35:00|11013|11011.5|11013.5|11011.5|11013.5|11012|11013|11011.5|186
1651815600000|2022-05-06 05:40:00|11013|11012|11013.5|11011.5|11013.5|11012|11013|11011.5|6
1651815900000|2022-05-06 05:45:00|11013|11012|11013.5|11012|11013.5|11012|11013|11011.5|29
1651816200000|2022-05-06 05:50:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|222
1651816500000|2022-05-06 05:55:00|11013.5|11011.5|11013|11011.5|11013.5|11012|11013|11011|178
1651816800000|2022-05-06 06:00:00|11013.5|11012|11013|11011.5|11014.5|11013|11013|11011.5|1137
1651817100000|2022-05-06 06:05:00|11014|11011|11015.5|11014|11016|11014.5|11014|11011|1222
1651817400000|2022-05-06 06:10:00|11016|11014.5|11017|11015.5|11017|11015.5|11016|11014.5|750
1651817700000|2022-05-06 06:15:00|11016.5|11015|11017.5|11016|11018.5|11017|11016.5|11015|1119
1651818000000|2022-05-06 06:20:00|11017|11015.5|11017.5|11016|11018|11016.5|11017|11015.5|834
1651818300000|2022-05-06 06:25:00|11017|11015.5|11018|11016|11018|11016.5|11017|11015.5|838
1651818600000|2022-05-06 06:30:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11016.5|11015|499
1651818900000|2022-05-06 06:35:00|11017.5|11016|11016|11014.5|11017.5|11016|11016|11014.5|510
1651819200000|2022-05-06 06:40:00|11015.5|11014|11014.5|11013|11015.5|11014.5|11014.5|11013|1537
1651819500000|2022-05-06 06:45:00|11014|11012.5|11014.5|11013|11014.5|11013|11013.5|11012|929
1651819800000|2022-05-06 06:50:00|11014|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|764
1651820100000|2022-05-06 06:55:00|11014|11012.5|11013|11011.5|11014.5|11013|11012.5|11011|1476
1651820400000|2022-05-06 07:00:00|11012.5|11011|11013.5|11012|11014.5|11013|11012|11010.5|2915
1651820700000|2022-05-06 07:05:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011.5|1480
1651821000000|2022-05-06 07:10:00|11013.5|11012|11014|11012.5|11014|11012.5|11012|11010.5|4079
1651821300000|2022-05-06 07:15:00|11013.5|11012|11014.5|11013|11014.5|11013|11013|11011.5|1590
1651821600000|2022-05-06 07:20:00|11014|11012.5|11014|11012.5|11015|11013.5|11014|11012.5|1243
1651821900000|2022-05-06 07:25:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1252
1651822200000|2022-05-06 07:30:00|11013.5|11012|11013|11011.5|11014|11012.5|11012|11010.5|3706
1651822500000|2022-05-06 07:35:00|11012.5|11011|11014.5|11013|11015|11013|11012|11010.5|2106
1651822800000|2022-05-06 07:40:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|2262
1651823100000|2022-05-06 07:45:00|11013|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|1698
1651823400000|2022-05-06 07:50:00|11014|11012.5|11011|11009.5|11015|11013|11009.5|11008|14955
1651823700000|2022-05-06 07:55:00|11011.5|11010|11010.5|11008.5|11012.5|11011|11008.5|11007|5419
1651824000000|2022-05-06 08:00:00|11010|11009|11007.5|11006|11011.5|11010|11004.5|11003|9515
1651824300000|2022-05-06 08:05:00|11007|11005.5|11006|11004.5|11008|11006.5|11004.5|11003|6270
1651824600000|2022-05-06 08:10:00|11006.5|11005|11007.5|11006|11007.5|11006|11005.5|11004|5607
1651824900000|2022-05-06 08:15:00|11007|11005.5|11005|11003.5|11007|11005.5|11004.5|11003|2164
1651825200000|2022-05-06 08:20:00|11005.5|11003|11004|11002.5|11006|11004.5|11003|11001.5|5686
1651825500000|2022-05-06 08:25:00|11003.5|11002|11000.5|10999|11004.5|11003|11000.5|10999|8584
1651825800000|2022-05-06 08:30:00|11001|10999.5|11000.5|10999|11002|11000.5|11000|10998.5|7304
1651826100000|2022-05-06 08:35:00|11001|10999.5|11001.5|10999.5|11002|11000.5|11000.5|10999|10246
1651826400000|2022-05-06 08:40:00|11001|11000|11001.5|11000|11001.5|11000|10999|10997.5|6554
1651826700000|2022-05-06 08:45:00|11002|11000.5|11003.5|11002|11003.5|11002|11001|10999.5|3499
1651827000000|2022-05-06 08:50:00|11003|11001.5|11005|11003.5|11005|11003.5|11003|11001.5|10972
1651827300000|2022-05-06 08:55:00|11004.5|11003|11004.5|11003|11006|11004.5|11004.5|11003|5671
1651827600000|2022-05-06 09:00:00|11005|11003.5|11003|11001.5|11005|11003.5|11002.5|11001|2010
1651827900000|2022-05-06 09:05:00|11003.5|11002|11003|11001.5|11003.5|11002|11002.5|11001|6691
1651828200000|2022-05-06 09:10:00|11003.5|11002|11003|11001|11004|11002.5|11002.5|11001|2704
1651828500000|2022-05-06 09:15:00|11002.5|11001.5|11005|11003.5|11005|11003.5|11002.5|11001|2499
1651828800000|2022-05-06 09:20:00|11004.5|11003|11004|11002.5|11005|11003|11002.5|11001|2810
1651829100000|2022-05-06 09:25:00|11004.5|11003|11004|11002.5|11005|11003|11004|11002.5|538
1651829400000|2022-05-06 09:30:00|11004.5|11003|11002|11000.5|11004.5|11003|11002|11000.5|1940
1651829700000|2022-05-06 09:35:00|11001.5|11000|11001|10999.5|11002.5|11001|11001|10999.5|2453
1651830000000|2022-05-06 09:40:00|11001.5|11000|11003|11001.5|11003|11001.5|11001|10999.5|1754
1651830300000|2022-05-06 09:45:00|11003.5|11001|11003.5|11002|11004|11002.5|11003|11001|2335
1651830600000|2022-05-06 09:50:00|11003|11001.5|11004.5|11003|11005|11003.5|11003|11001.5|1212
1651830900000|2022-05-06 09:55:00|11005|11003.5|11004.5|11003|11006|11004.5|11004.5|11003|2081
1651831200000|2022-05-06 10:00:00|11005|11002.5|11004|11002.5|11005|11003|11003|11001.5|3179
1651831500000|2022-05-06 10:05:00|11003.5|11002|11002|11000.5|11004.5|11003|11002|11000.5|1244
1651831800000|2022-05-06 10:10:00|11002.5|11001|11003|11001.5|11003|11001.5|11002|11000.5|557
1651832100000|2022-05-06 10:15:00|11003.5|11002|11003|11001.5|11004.5|11003|11002|11000.5|3741
1651832400000|2022-05-06 10:20:00|11003.5|11002|11004|11002.5|11004|11002.5|11001.5|11000|2661
1651832700000|2022-05-06 10:25:00|11004.5|11003|11004|11002.5|11004.5|11003|11004|11002.5|1078
1651833000000|2022-05-06 10:30:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|1804
1651833300000|2022-05-06 10:35:00|11005|11003.5|11004.5|11003|11005.5|11004|11003.5|11002|4199
1651833600000|2022-05-06 10:40:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|1280
1651833900000|2022-05-06 10:45:00|11005.5|11004|11004.5|11003|11005.5|11004|11004.5|11003|1166
1651834200000|2022-05-06 10:50:00|11005|11003.5|11006.5|11005|11006.5|11005|11004.5|11003|885
1651834500000|2022-05-06 10:55:00|11006|11004.5|11007.5|11006|11007.5|11006|11006|11004.5|1155
1651834800000|2022-05-06 11:00:00|11008|11006.5|11006|11004.5|11008|11006.5|11005.5|11004|1165
1651835100000|2022-05-06 11:05:00|11005.5|11004|11006|11004.5|11006.5|11005|11005.5|11004|706
1651835400000|2022-05-06 11:10:00|11006.5|11005|11005.5|11004|11007|11005.5|11005.5|11004|2681
1651835700000|2022-05-06 11:15:00|11006|11004.5|11007|11005.5|11007|11005.5|11005.5|11004|4041
1651836000000|2022-05-06 11:20:00|11006.5|11005|11006.5|11005|11007.5|11006|11006.5|11005|896
1651836300000|2022-05-06 11:25:00|11007|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|4802
1651836600000|2022-05-06 11:30:00|11006.5|11005|11006|11004.5|11006.5|11005.5|11005|11003.5|1964
1651836900000|2022-05-06 11:35:00|11005.5|11004|11006.5|11005|11006.5|11005|11005.5|11004|2659
1651837200000|2022-05-06 11:40:00|11006|11004.5|11007|11005|11007|11005.5|11006|11004.5|1277
1651837500000|2022-05-06 11:45:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|648
1651837800000|2022-05-06 11:50:00|11006.5|11005|11007|11005.5|11007.5|11006|11006.5|11005|624
1651838100000|2022-05-06 11:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007|11005.5|942
1651838400000|2022-05-06 12:00:00|11008|11006.5|11007.5|11006|11009|11007.5|11007.5|11006|2970
1651838700000|2022-05-06 12:05:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11006.5|11005|3576
1651839000000|2022-05-06 12:10:00|11006.5|11005|11007|11005.5|11007.5|11006|11006.5|11005|939
1651839300000|2022-05-06 12:15:00|11007.5|11006|11005.5|11004|11007.5|11006|11005.5|11004|2224
1651839600000|2022-05-06 12:20:00|11006|11004.5|11007|11005.5|11007|11005.5|11005.5|11004|830
1651839900000|2022-05-06 12:25:00|11007.5|11006|11007.5|11005.5|11009|11007.5|11007|11005.5|2026
1651840200000|2022-05-06 12:30:00|11008|11006|11009|11007.5|11010.5|11008.5|11006.5|11005|3235
1651840500000|2022-05-06 12:35:00|11009.5|11007|11009|11007.5|11011|11009|11008|11006.5|6864
1651840800000|2022-05-06 12:40:00|11009.5|11008|11007.5|11006|11010|11008.5|11007.5|11006|1796
1651841100000|2022-05-06 12:45:00|11007|11005.5|11006|11004.5|11007.5|11006|11005.5|11004|2829
1651841400000|2022-05-06 12:50:00|11006.5|11005|11003.5|11002|11006.5|11005|11001.5|11000|8770
1651841700000|2022-05-06 12:55:00|11003|11001.5|11002.5|11001|11005|11003.5|11002.5|11001|4836
1651842000000|2022-05-06 13:00:00|11003|11001.5|11002.5|11001|11003.5|11002|11002|11000.5|2255
1651842300000|2022-05-06 13:05:00|11003|11001.5|11001.5|11000|11004|11002.5|11001|10999.5|2854
1651842600000|2022-05-06 13:10:00|11002|11000.5|11002|11000.5|11002.5|11001|11000|10998.5|4298
1651842900000|2022-05-06 13:15:00|11001.5|11000|11003|11001.5|11003.5|11002|11001|10999.5|3546
1651843200000|2022-05-06 13:20:00|11002.5|11001|11003|11001.5|11003|11001.5|11001.5|11000|8464
1651843500000|2022-05-06 13:25:00|11002.5|11001|11004|11002.5|11004|11002.5|11002.5|11001|7258
1651843800000|2022-05-06 13:30:00|11003.5|11002|11003|11001.5|11003.5|11002|11002.5|11001|6740
1651844100000|2022-05-06 13:35:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|4926
1651844400000|2022-05-06 13:40:00|11004.5|11003|11006|11004.5|11006.5|11005|11004.5|11003|3151
1651844700000|2022-05-06 13:45:00|11006.5|11005|11008.5|11007|11009.5|11008|11006|11004.5|11210
1651845000000|2022-05-06 13:50:00|11008|11006.5|11008.5|11007|11010|11008.5|11008|11006.5|5356
1651845300000|2022-05-06 13:55:00|11008|11006.5|11006.5|11005|11008.5|11007|11006.5|11005|6715
1651845600000|2022-05-06 14:00:00|11006|11004.5|11007.5|11006|11008|11006.5|11005.5|11004|5966
1651845900000|2022-05-06 14:05:00|11007|11005.5|11006|11004.5|11007|11005.5|11005.5|11004|3953
1651846200000|2022-05-06 14:10:00|11006.5|11004|11007|11005.5|11008.5|11006.5|11006|11004|2090
1651846500000|2022-05-06 14:15:00|11006.5|11005|11006|11004.5|11007|11005.5|11005.5|11004|7779
1651846800000|2022-05-06 14:20:00|11006.5|11005|11006.5|11005|11007|11005.5|11006|11004.5|1669
1651847100000|2022-05-06 14:25:00|11006|11004.5|11007.5|11005.5|11008.5|11007|11006|11004.5|4959
1651847400000|2022-05-06 14:30:00|11007|11006|11006.5|11005|11008|11006.5|11006|11004.5|940
1651847700000|2022-05-06 14:35:00|11007|11004.5|11005.5|11004|11007|11005.5|11005.5|11004|2397
1651848000000|2022-05-06 14:40:00|11005|11003.5|11004.5|11003|11005.5|11004|11004|11002.5|4942
1651848300000|2022-05-06 14:45:00|11005|11002.5|11003|11001.5|11005|11003.5|11002|11000.5|3994
1651848600000|2022-05-06 14:50:00|11003.5|11002|11001.5|11000|11003.5|11002|11001.5|11000|4856
1651848900000|2022-05-06 14:55:00|11002|11000.5|11002|11000.5|11002|11000.5|11001|10999.5|2601
1651849200000|2022-05-06 15:00:00|11002.5|11001|11000.5|10999|11002.5|11001|11000|10998.5|1759
1651849500000|2022-05-06 15:05:00|11001|10999.5|11001.5|11000|11002|11000|10999|10997.5|3793
1651849800000|2022-05-06 15:10:00|11001|10999.5|11002|11000.5|11003|11001.5|11001|10999.5|5033
1651850100000|2022-05-06 15:15:00|11001.5|11000|11003|11001.5|11003.5|11002|11001.5|11000|3776
1651850400000|2022-05-06 15:20:00|11003.5|11002|11003|11001|11004|11002.5|11002.5|11001|1736
1651850700000|2022-05-06 15:25:00|11003.5|11001.5|11003.5|11002|11004|11002.5|11003.5|11001|1034
1651851000000|2022-05-06 15:30:00|11004|11002.5|11004|11002.5|11004.5|11003|11003.5|11002|2001
1651851300000|2022-05-06 15:35:00|11003.5|11002|11003|11001.5|11003.5|11002|11003|11001|867
1651851600000|2022-05-06 15:40:00|11003.5|11002|11004|11002.5|11004|11002.5|11003|11001.5|3371
1651851900000|2022-05-06 15:45:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|2965
1651852200000|2022-05-06 15:50:00|11005.5|11003|11006.5|11005|11006.5|11005|11005|11003|6351
1651852500000|2022-05-06 15:55:00|11006|11004.5|11006.5|11005|11006.5|11005|11006|11004.5|771
1651852800000|2022-05-06 16:00:00|11007|11005.5|11007.5|11005.5|11007.5|11006|11007|11005.5|3721
1651853100000|2022-05-06 16:05:00|11007|11006|11006.5|11005|11007.5|11006|11006.5|11005|2742
1651853400000|2022-05-06 16:10:00|11007|11005.5|11007|11005.5|11007.5|11006|11006.5|11005|765
1651853700000|2022-05-06 16:15:00|11007.5|11006|11007|11005.5|11007.5|11006|11007|11005.5|870
1651854000000|2022-05-06 16:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|362
1651854300000|2022-05-06 16:25:00|11006|11004.5|11006|11004.5|11006.5|11005|11006|11004.5|987
1651854600000|2022-05-06 16:30:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|358
1651854900000|2022-05-06 16:35:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11005|122
1651855200000|2022-05-06 16:40:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|675
1651855500000|2022-05-06 16:45:00|11005.5|11004|11006|11004|11006|11004.5|11005.5|11004|306
1651855800000|2022-05-06 16:50:00|11005.5|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|1679
1651856100000|2022-05-06 16:55:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|1558
1651856400000|2022-05-06 17:00:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|3
1651856700000|2022-05-06 17:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|305
1651857000000|2022-05-06 17:10:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|326
1651857300000|2022-05-06 17:15:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|25
1651857600000|2022-05-06 17:20:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|7
1651857900000|2022-05-06 17:25:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|4
1651858200000|2022-05-06 17:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|10
1651858500000|2022-05-06 17:35:00|||||||||2
1651858800000|2022-05-06 17:40:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|90
1651859100000|2022-05-06 17:45:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|80
1651859400000|2022-05-06 17:50:00|11004|11002.5|11005|11003.5|11005|11003.5|11004|11002.5|28
1651859700000|2022-05-06 17:55:00|11004.5|11003|11004|11002.5|11004.5|11003|11004|11002.5|73
1651860000000|2022-05-06 18:00:00|11004.5|11003|11005.5|11004|11005.5|11004|11004.5|11003|82
1651860300000|2022-05-06 18:05:00|11006|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|394
1651860600000|2022-05-06 18:10:00|11006|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|52
1651860900000|2022-05-06 18:15:00|11006|11004.5|11006|11004.5|11006|11004.5|11005.5|11004|27
1651861200000|2022-05-06 18:20:00|11006.5|11005|11006.5|11005|11006.5|11005|11006.5|11005|29
1651861500000|2022-05-06 18:25:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11005|349
1651861800000|2022-05-06 18:30:00|11007|11005.5|11007.5|11006|11007.5|11006|11006.5|11005|349
1651862100000|2022-05-06 18:35:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|411
1651862400000|2022-05-06 18:40:00|11008|11006.5|11008|11006.5|11008|11006.5|11008|11006.5|219
1651862700000|2022-05-06 18:45:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|478
1651863000000|2022-05-06 18:50:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|39
1651863300000|2022-05-06 18:55:00|11007.5|11006|11007.5|11006|11007.5|11006|11007.5|11006|55
1651863600000|2022-05-06 19:00:00|11008|11006.5|11007.5|11006|11008|11006.5|11007.5|11006|79
1651863900000|2022-05-06 19:05:00|11007|11005.5|11007.5|11006|11007.5|11006|11007|11005.5|144
1651864200000|2022-05-06 19:10:00|11008|11006.5|11007.5|11006|11008|11006.5|11007|11005.5|278
1651864500000|2022-05-06 19:15:00|11007|11005.5|11006.5|11005|11007|11005.5|11006|11004.5|269
1651864800000|2022-05-06 19:20:00|||||||||17
1651865100000|2022-05-06 19:25:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|61
1651865400000|2022-05-06 19:30:00|11005.5|11004|11006.5|11005|11006.5|11005|11005.5|11004|99
1651865700000|2022-05-06 19:35:00|11006|11004.5|11006|11004.5|11006.5|11005|11006|11004.5|80
1651866000000|2022-05-06 19:40:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|65
1651866300000|2022-05-06 19:45:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11005|137
1651866600000|2022-05-06 19:50:00|11007|11005.5|11008|11006.5|11008|11006.5|11006.5|11005|235
1651866900000|2022-05-06 19:55:00|11007.5|11006|11006.5|11004.5|11008|11006.5|11006.5|11004.5|194
1652055300000|2022-05-09 00:15:00|11005.5|11003.5|11004|11002.5|11006|11004.5|11004|11002.5|178
1652055600000|2022-05-09 00:20:00|11004.5|11003|11004.5|11002.5|11005|11003.5|11004|11002.5|3
1652055900000|2022-05-09 00:25:00|11005|11003|11005.5|11004|11005.5|11004|11005|11002.5|8
1652056200000|2022-05-09 00:30:00|11006|11004.5|11006.5|11005|11007|11005|11005.5|11004|34
1652056500000|2022-05-09 00:35:00|11007|11005.5|11006.5|11005|11007|11005.5|11006.5|11004.5|19
1652056800000|2022-05-09 00:40:00|11007|11005.5|11007|11005.5|11007.5|11005.5|11006.5|11005|19
1652057100000|2022-05-09 00:45:00||11005||11005.5||11005.5||11005|1
1652057400000|2022-05-09 00:50:00|11007.5|11005|11008|11006.5|11008.5|11006.5|11007.5|11005|18
1652057700000|2022-05-09 00:55:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|26
1652058000000|2022-05-09 01:00:00|11008.5|11007|11009|11007|11009.5|11008|11008|11006.5|22
1652058300000|2022-05-09 01:05:00|11008.5|11007.5|11009|11007|11009|11007.5|11008.5|11006.5|0
1652058600000|2022-05-09 01:10:00|11008.5|11007.5|11009|11007.5|11009|11007.5|11008.5|11006.5|28
1652058900000|2022-05-09 01:15:00|11008.5|11007|11009|11007|11009|11007.5|11008.5|11007|3
1652059200000|2022-05-09 01:20:00|11009.5|11007.5|11009|11007|11009.5|11007.5|11009|11007|0
1652059500000|2022-05-09 01:25:00|11008.5|11006.5|11008.5|11007|11009|11007.5|11008.5|11006.5|11
1652059800000|2022-05-09 01:30:00|11009|11007.5|11009|11007|11009|11007.5|11008.5|11007|2
1652060100000|2022-05-09 01:35:00|11009.5|11007.5|11009.5|11008|11009.5|11008|11009.5|11007.5|3
1652060400000|2022-05-09 01:40:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008|65
1652060700000|2022-05-09 01:45:00|11009.5|11008|11009.5|11008|11010|11008|11009.5|11008|2
1652061000000|2022-05-09 01:50:00|11010|11008.5|11009.5|11007.5|11010.5|11008.5|11009.5|11007.5|1
1652061300000|2022-05-09 01:55:00|11009|11008|11009.5|11008|11009.5|11008|11009|11007.5|21
1652061600000|2022-05-09 02:00:00|11009|11007.5|11009|11007.5|11009|11008|11009|11007.5|2
1652061900000|2022-05-09 02:05:00|11008.5|11007|11009|11007|11009|11007|11008.5|11007|23
1652062200000|2022-05-09 02:10:00|11009.5|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|2
1652062800000|2022-05-09 02:20:00||11007||11007||11007.5||11007|3
1652063100000|2022-05-09 02:25:00|11008.5||11008.5||11009||11008.5||1
1652063700000|2022-05-09 02:35:00|11008|11006.5|11007.5|11006|11008|11007|11007.5|11006|35
1652064000000|2022-05-09 02:40:00||11005.5||11005.5||11006||11005.5|49
1652064300000|2022-05-09 02:45:00|11007|11006|11006|11004.5|11007|11006|11006|11004.5|71
1652064600000|2022-05-09 02:50:00|||||||||2
1652065200000|2022-05-09 03:00:00|11006.5|11005|11006|11004.5|11006.5|11005|11006|11004.5|1
1652065500000|2022-05-09 03:05:00|||||||||101
1652066700000|2022-05-09 03:25:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|7
1652067000000|2022-05-09 03:30:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004|13
1652067300000|2022-05-09 03:35:00|11005.5|11004|11005.5|11004|11006|11004.5|11005.5|11004|0
1652067600000|2022-05-09 03:40:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|2
1652067900000|2022-05-09 03:45:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|30
1652068200000|2022-05-09 03:50:00|||||||||3
1652068500000|2022-05-09 03:55:00|||||||||13
1652068800000|2022-05-09 04:00:00|||||||||1
1652069100000|2022-05-09 04:05:00|11006|11004.5|11006.5|11004.5|11006.5|11004.5|11006|11004.5|66
1652069400000|2022-05-09 04:10:00|11007|11005|11006.5|11004.5|11007|11005.5|11006.5|11004.5|12
1652069700000|2022-05-09 04:15:00|11006||11006.5||11006.5||11006||0
1652070300000|2022-05-09 04:25:00|11006||11006.5||11006.5||11006||0
1652070600000|2022-05-09 04:30:00|11006|11005|11006.5|11004.5|11006.5|11005|11006|11004.5|0
1652070900000|2022-05-09 04:35:00|11006||11006||11006.5||11006||0
1652071200000|2022-05-09 04:40:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|41
1652071500000|2022-05-09 04:45:00|11005.5|11004|11006|11004|11006|11004.5|11005.5|11004|4
1652071800000|2022-05-09 04:50:00|11005.5||11005.5||11005.5||11005.5||1
1652072100000|2022-05-09 04:55:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|3
1652072400000|2022-05-09 05:00:00|11005.5|11004|11005|11003.5|11005.5|11004|11004.5|11003|201
1652072700000|2022-05-09 05:05:00|11005.5|11003|11005|11003|11005.5|11003|11005|11003|0
1652073000000|2022-05-09 05:10:00|11004.5|11003.5|11005|11003|11005|11003.5|11004.5|11003|28
1652073300000|2022-05-09 05:15:00|11004.5|11003.5|11005|11003|11005|11003.5|11004.5|11003|13
1652073600000|2022-05-09 05:20:00|11004.5||11004.5||11005||11004.5||5
1652073900000|2022-05-09 05:25:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003.5|2
1652074500000|2022-05-09 05:35:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|1
1652074800000|2022-05-09 05:40:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|11
1652075100000|2022-05-09 05:45:00|11006|11004.5|11006|11004.5|11006|11004.5|11005.5|11004.5|140
1652075400000|2022-05-09 05:50:00|11006.5|11005|11006.5|11005|11007|11005.5|11006.5|11004.5|47
1652075700000|2022-05-09 05:55:00|11007|11005.5|11008|11006.5|11008|11006.5|11007|11005|111
1652076000000|2022-05-09 06:00:00|11007.5|11006|11010|11008|11011|11009.5|11007.5|11006|1797
1652076300000|2022-05-09 06:05:00|11009.5|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|897
1652076600000|2022-05-09 06:10:00|11010|11007.5|11010.5|11009|11011|11009.5|11010|11007.5|859
1652076900000|2022-05-09 06:15:00|11011|11009.5|11010.5|11009|11011|11009.5|11010.5|11009|279
1652077200000|2022-05-09 06:20:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|468
1652077500000|2022-05-09 06:25:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|268
1652077800000|2022-05-09 06:30:00|11010.5|11009|11010|11008.5|11010.5|11009|11009|11007.5|737
1652078100000|2022-05-09 06:35:00|11009.5|11008|11009.5|11008|11010|11008.5|11009|11007.5|1220
1652078400000|2022-05-09 06:40:00|11010|11008.5|11008.5|11007|11010|11008.5|11008.5|11007|1449
1652078700000|2022-05-09 06:45:00|11009|11007.5|11009|11007.5|11009|11007.5|11008|11006|1862
1652079000000|2022-05-09 06:50:00|11009.5|11007|11010|11008.5|11010|11008.5|11009|11007|1345
1652079300000|2022-05-09 06:55:00|11009.5|11008|11009.5|11008|11011|11009.5|11009|11007.5|1575
1652079600000|2022-05-09 07:00:00|11010|11008.5|11010.5|11009|11011|11009.5|11009.5|11008|2501
1652079900000|2022-05-09 07:05:00|11010|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|1388
1652080200000|2022-05-09 07:10:00|11009|11007.5|11008.5|11007|11009|11007.5|11008|11006.5|1789
1652080500000|2022-05-09 07:15:00|11008|11006.5|11007.5|11006|11008.5|11006.5|11006|11004.5|4376
1652080800000|2022-05-09 07:20:00|11008|11006.5|11007.5|11005.5|11008|11006.5|11006|11004.5|2857
1652081100000|2022-05-09 07:25:00|11007|11006|11007|11005.5|11007.5|11006|11005.5|11004|4101
1652081400000|2022-05-09 07:30:00|11007.5|11006|11009|11007.5|11009|11007.5|11007|11005.5|3179
1652081700000|2022-05-09 07:35:00|11009.5|11008|11008.5|11007|11009.5|11008|11008.5|11007|2499
1652082000000|2022-05-09 07:40:00|11009|11007.5|11009|11007.5|11009.5|11008|11008|11006.5|2546
1652082300000|2022-05-09 07:45:00|11009.5|11008|11008.5|11007|11009.5|11008|11008.5|11007|2652
1652082600000|2022-05-09 07:50:00|11009|11007.5|11011|11009.5|11011|11009.5|11009|11007.5|1814
1652082900000|2022-05-09 07:55:00|11011.5|11010|11012.5|11011|11012.5|11011|11011|11009.5|3041
1652083200000|2022-05-09 08:00:00|11012|11010.5|11013|11011.5|11013|11011.5|11011.5|11010|1283
1652083500000|2022-05-09 08:05:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|1803
1652083800000|2022-05-09 08:10:00|11012.5|11011|11013.5|11012|11013.5|11012|11012.5|11011|4903
1652084100000|2022-05-09 08:15:00|11014|11012.5|11013.5|11012|11014.5|11013|11013|11011.5|2721
1652084400000|2022-05-09 08:20:00|11014|11012.5|11012.5|11011|11014|11012.5|11012|11010.5|1481
1652084700000|2022-05-09 08:25:00|11012|11010.5|11012.5|11011|11013.5|11012|11012|11010.5|2583
1652085000000|2022-05-09 08:30:00|11013|11011.5|11014|11012.5|11014.5|11013|11013|11011|2080
1652085300000|2022-05-09 08:35:00|11014.5|11013|11013.5|11012|11015|11013.5|11013|11011.5|4201
1652085600000|2022-05-09 08:40:00|11014|11012.5|11014|11012.5|11014.5|11013|11013|11011.5|5204
1652085900000|2022-05-09 08:45:00|11014.5|11013|11014|11012.5|11015|11013.5|11013.5|11012|3677
1652086200000|2022-05-09 08:50:00|11014.5|11012|11013|11011.5|11014.5|11013|11013|11011.5|2970
1652086500000|2022-05-09 08:55:00|11013.5|11012|11014.5|11013|11014.5|11013|11013|11011.5|6592
1652086800000|2022-05-09 09:00:00|11015|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|2736
1652087100000|2022-05-09 09:05:00|11015|11013.5|11015.5|11014|11015.5|11014|11014.5|11013|3600
1652087400000|2022-05-09 09:10:00|11016|11014.5|11015|11013.5|11016.5|11014.5|11015|11013.5|3378
1652087700000|2022-05-09 09:15:00|11015.5|11014|11016|11014.5|11016.5|11015|11015|11013.5|4717
1652088000000|2022-05-09 09:20:00|11015.5|11014|11018|11016.5|11018|11016.5|11015.5|11014|21155
1652088300000|2022-05-09 09:25:00|11017.5|11016|11017|11015.5|11018.5|11017|11017|11015.5|6691
1652088600000|2022-05-09 09:30:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015.5|1786
1652088900000|2022-05-09 09:35:00|11018|11016.5|11016|11014.5|11018|11016.5|11016|11014.5|4903
1652089200000|2022-05-09 09:40:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|5877
1652089500000|2022-05-09 09:45:00|11015|11013.5|11014.5|11013|11015.5|11013.5|11014|11012.5|4297
1652089800000|2022-05-09 09:50:00|11014|11012.5|11014.5|11013|11015|11013.5|11014|11012.5|1575
1652090100000|2022-05-09 09:55:00|11014|11012.5|11013.5|11012|11014.5|11013|11012.5|11011|6841
1652090400000|2022-05-09 10:00:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|5758
1652090700000|2022-05-09 10:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11011.5|11010|3992
1652091000000|2022-05-09 10:10:00|11011.5|11010|11011|11009.5|11012|11010.5|11011|11009.5|3240
1652091300000|2022-05-09 10:15:00|11011.5|11010|11012|11010.5|11012|11010.5|11011|11009.5|1956
1652091600000|2022-05-09 10:20:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|3663
1652091900000|2022-05-09 10:25:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|1085
1652092200000|2022-05-09 10:30:00|11014|11012.5|11013|11011.5|11014|11012.5|11013|11011.5|1170
1652092500000|2022-05-09 10:35:00|11013.5|11012|11014|11012.5|11014|11012.5|11013|11011.5|2220
1652092800000|2022-05-09 10:40:00|11014.5|11013|11014|11012.5|11014.5|11013|11013.5|11012|2034
1652093100000|2022-05-09 10:45:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|1263
1652093400000|2022-05-09 10:50:00|11012.5|11011|11013|11011.5|11013|11011.5|11012|11010.5|2020
1652093700000|2022-05-09 10:55:00|11012.5|11011|11013|11011.5|11013.5|11012|11012.5|11011|1367
1652094000000|2022-05-09 11:00:00|11013.5|11012|11012|11010.5|11013.5|11012|11012|11010.5|1984
1652094300000|2022-05-09 11:05:00|11011.5|11010|11012|11010.5|11013|11011.5|11011.5|11010|1787
1652094600000|2022-05-09 11:10:00|11012.5|11010|11013|11011.5|11013|11011.5|11011.5|11010|2369
1652094900000|2022-05-09 11:15:00|11013.5|11012|11013.5|11012|11014|11012.5|11013|11011.5|1603
1652095200000|2022-05-09 11:20:00|11014|11012.5|11014.5|11013|11014.5|11013|11014|11012.5|1060
1652095500000|2022-05-09 11:25:00|11014|11012.5|11014|11012.5|11014.5|11013|11013.5|11012|819
1652095800000|2022-05-09 11:30:00|11014.5|11013|11014.5|11013|11014.5|11013|11013.5|11012|764
1652096100000|2022-05-09 11:35:00|11015|11013.5|11014|11012.5|11015|11013.5|11013.5|11012|883
1652096400000|2022-05-09 11:40:00|11013.5|11012|11014|11012.5|11014.5|11013|11013.5|11012|349
1652096700000|2022-05-09 11:45:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|1940
1652097000000|2022-05-09 11:50:00|11013.5|11012|11013.5|11012|11014|11012.5|11013.5|11012|981
1652097300000|2022-05-09 11:55:00|11014|11012.5|11014|11012.5|11014|11012.5|11013|11011.5|896
1652097600000|2022-05-09 12:00:00|11014.5|11013|11014|11012.5|11014.5|11013|11014|11012.5|1162
1652097900000|2022-05-09 12:05:00|11014.5|11013|11015|11013.5|11015.5|11014|11014.5|11012.5|3009
1652098200000|2022-05-09 12:10:00|11014.5|11013|11016|11014.5|11016.5|11015|11014.5|11013|2952
1652098500000|2022-05-09 12:15:00|11016.5|11015|11016|11014.5|11016.5|11015|11015.5|11014|856
1652098800000|2022-05-09 12:20:00|11015.5|11014|11017|11015.5|11017.5|11016|11015.5|11014|1517
1652099100000|2022-05-09 12:25:00|11017.5|11016|11017.5|11016|11018|11016.5|11017|11015|2295
1652099400000|2022-05-09 12:30:00|11018|11016.5|11018|11016.5|11018|11016.5|11017|11015.5|897
1652099700000|2022-05-09 12:35:00|11017.5|11016|11018|11016.5|11018|11016.5|11017|11015.5|1066
1652100000000|2022-05-09 12:40:00|11018.5|11017|11018|11016.5|11019|11017.5|11017.5|11016|1657
1652100300000|2022-05-09 12:45:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|1426
1652100600000|2022-05-09 12:50:00|11019.5|11018|11020|11018.5|11020.5|11019|11019|11017.5|3003
1652100900000|2022-05-09 12:55:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|1771
1652101200000|2022-05-09 13:00:00|11019.5|11018|11019|11017.5|11020|11018.5|11019|11017.5|3191
1652101500000|2022-05-09 13:05:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|2221
1652101800000|2022-05-09 13:10:00|11020|11018.5|11020|11018.5|11020.5|11019|11019.5|11018|664
1652102100000|2022-05-09 13:15:00|11020.5|11019|11020|11018.5|11021|11019.5|11020|11018.5|1763
1652102400000|2022-05-09 13:20:00|11020.5|11019|11021.5|11020|11022|11020.5|11020.5|11019|3647
1652102700000|2022-05-09 13:25:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|2203
1652103000000|2022-05-09 13:30:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|2079
1652103300000|2022-05-09 13:35:00|11022.5|11020|11020.5|11019|11022.5|11020.5|11020|11018.5|10258
1652103600000|2022-05-09 13:40:00|11021|11019.5|11020.5|11019|11021.5|11020|11020.5|11019|2793
1652103900000|2022-05-09 13:45:00|11020|11018.5|11021.5|11020|11022|11020.5|11020|11018.5|3791
1652104200000|2022-05-09 13:50:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020.5|2214
1652104500000|2022-05-09 13:55:00|11022.5|11021|11023|11021|11023|11021.5|11022|11020.5|2879
1652104800000|2022-05-09 14:00:00|11022.5|11021.5|11023.5|11022|11024|11022.5|11022.5|11021|5498
1652105100000|2022-05-09 14:05:00|11023|11021.5|11024.5|11023|11024.5|11023|11023|11021.5|2734
1652105400000|2022-05-09 14:10:00|11024|11022.5|11023|11021.5|11024.5|11022.5|11022.5|11021|2397
1652105700000|2022-05-09 14:15:00|11023.5|11022|11021.5|11020|11023.5|11022|11021.5|11020|3479
1652106000000|2022-05-09 14:20:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|1479
1652106300000|2022-05-09 14:25:00|11020.5|11019|11020|11018.5|11021.5|11020|11020|11018.5|2404
1652106600000|2022-05-09 14:30:00|11020.5|11019|11022|11020.5|11022.5|11021|11020.5|11019|3509
1652106900000|2022-05-09 14:35:00|11022.5|11021|11023|11021.5|11023|11021.5|11022.5|11021|1377
1652107200000|2022-05-09 14:40:00|11022.5|11021|11023.5|11022|11024|11022.5|11022.5|11021|1979
1652107500000|2022-05-09 14:45:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|3567
1652107800000|2022-05-09 14:50:00|11024.5|11023|11023.5|11022|11024.5|11023|11023.5|11022|2079
1652108100000|2022-05-09 14:55:00|11024|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|5802
1652108400000|2022-05-09 15:00:00|11025|11023.5|11026|11024.5|11026.5|11025|11024.5|11023|3826
1652108700000|2022-05-09 15:05:00|11026.5|11025|11027.5|11026|11027.5|11026|11026|11024.5|3924
1652109000000|2022-05-09 15:10:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|1867
1652109300000|2022-05-09 15:15:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|2634
1652109600000|2022-05-09 15:20:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|3564
1652109900000|2022-05-09 15:25:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|6031
1652110200000|2022-05-09 15:30:00|11025.5|11024|11026.5|11025|11027|11025.5|11025.5|11024|3188
1652110500000|2022-05-09 15:35:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|1674
1652110800000|2022-05-09 15:40:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|1147
1652111100000|2022-05-09 15:45:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11024|940
1652111400000|2022-05-09 15:50:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11023.5|587
1652111700000|2022-05-09 15:55:00|11026|11023.5|11025.5|11024|11026|11024|11024.5|11023|971
1652112000000|2022-05-09 16:00:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|875
1652112300000|2022-05-09 16:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|846
1652112600000|2022-05-09 16:10:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|389
1652112900000|2022-05-09 16:15:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|298
1652113200000|2022-05-09 16:20:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|317
1652113500000|2022-05-09 16:25:00|11024.5|11023|11025|11023.5|11025.5|11024|11024.5|11023|862
1652113800000|2022-05-09 16:30:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|297
1652114100000|2022-05-09 16:35:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|159
1652114400000|2022-05-09 16:40:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|498
1652114700000|2022-05-09 16:45:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|584
1652115000000|2022-05-09 16:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|355
1652115300000|2022-05-09 16:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|35
1652115600000|2022-05-09 17:00:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|122
1652115900000|2022-05-09 17:05:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|27
1652116200000|2022-05-09 17:10:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|160
1652116500000|2022-05-09 17:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|21
1652116800000|2022-05-09 17:20:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|130
1652117100000|2022-05-09 17:25:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|98
1652117400000|2022-05-09 17:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|43
1652117700000|2022-05-09 17:35:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|92
1652118000000|2022-05-09 17:40:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|179
1652118300000|2022-05-09 17:45:00|||||||||1
1652118600000|2022-05-09 17:50:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|73
1652118900000|2022-05-09 17:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|25
1652119200000|2022-05-09 18:00:00|||||||||2
1652119500000|2022-05-09 18:05:00|||||||||30
1652119800000|2022-05-09 18:10:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|59
1652120100000|2022-05-09 18:15:00|||||||||2
1652120400000|2022-05-09 18:20:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|131
1652120700000|2022-05-09 18:25:00|||||||||5
1652121000000|2022-05-09 18:30:00|||||||||12
1652121300000|2022-05-09 18:35:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|35
1652121600000|2022-05-09 18:40:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|3
1652121900000|2022-05-09 18:45:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|2
1652122200000|2022-05-09 18:50:00|||||||||12
1652122500000|2022-05-09 18:55:00|||||||||1
1652122800000|2022-05-09 19:00:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|100
1652123400000|2022-05-09 19:10:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|75
1652124000000|2022-05-09 19:20:00|11027|11025.5|11027.5|11026|11027.5|11026|11026.5|11025|118
1652124300000|2022-05-09 19:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|89
1652124600000|2022-05-09 19:30:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|134
1652124900000|2022-05-09 19:35:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11026.5|72
1652125200000|2022-05-09 19:40:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|651
1652125500000|2022-05-09 19:45:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|302
1652125800000|2022-05-09 19:50:00|11028.5|11027|11028|11026.5|11029|11027.5|11028|11026.5|230
1652126100000|2022-05-09 19:55:00|11027.5|11026|11028.5|11027|11029.5|11027.5|11027.5|11026|301
1652141700000|2022-05-10 00:15:00|11029|11027.5|11032.5|11030.5|11034.5|11032.5|11029|11027.5|829
1652142000000|2022-05-10 00:20:00|11032|11031|11032.5|11031|11033|11031.5|11032|11030.5|22
1652142300000|2022-05-10 00:25:00|11032|11030.5|11033|11031.5|11033|11031.5|11032|11030.5|43
1652142600000|2022-05-10 00:30:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|153
1652142900000|2022-05-10 00:35:00|11032.5|11031|11032.5|11031|11033|11031|11032.5|11030.5|22
1652143200000|2022-05-10 00:40:00|11032|11030.5|11033|11031|11033|11031.5|11032|11030.5|7
1652143500000|2022-05-10 00:45:00|11032.5|11030.5|11032|11030.5|11032.5|11031|11032|11030.5|73
1652143800000|2022-05-10 00:50:00|11032.5|11031|11032.5|11031|11034|11032.5|11032.5|11031|35
1652144100000|2022-05-10 00:55:00|11033|11030.5|11032|11030.5|11033|11030.5|11032|11030.5|9
1652144400000|2022-05-10 01:00:00|11031.5|11030|11033|11031|11033|11031.5|11031.5|11030|22
1652144700000|2022-05-10 01:05:00|11032.5|11030.5|11031.5|11029.5|11032.5|11030.5|11031|11029.5|65
1652145000000|2022-05-10 01:10:00|11031|11030|11031.5|11029.5|11032|11030.5|11031|11029.5|22
1652145300000|2022-05-10 01:15:00|11031|11030|11031.5|11029.5|11031.5|11030|11031|11029.5|0
1652145600000|2022-05-10 01:20:00|11032|11030|11031.5|11030|11032|11030.5|11031.5|11030|14
1652145900000|2022-05-10 01:25:00|11031|11029.5|11031.5|11030|11032|11030|11031|11029.5|4
1652146200000|2022-05-10 01:30:00|11032|11030.5|11031|11029|11032|11030.5|11030.5|11029|30
1652146500000|2022-05-10 01:35:00||11029.5||11029.5||11029.5||11029.5|0
1652146800000|2022-05-10 01:40:00|11030.5|11029|11031|11029|11031|11029.5|11030.5|11029|4
1652147100000|2022-05-10 01:45:00|11030.5||11030.5||11031||11030.5||47
1652147400000|2022-05-10 01:50:00|11030|11028.5|11030|11028|11030|11028.5|11030|11028|53
1652147700000|2022-05-10 01:55:00|11029.5|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|84
1652148000000|2022-05-10 02:00:00|11029|11027.5|11029.5|11028|11029.5|11028|11028.5|11027|12
1652148300000|2022-05-10 02:05:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|25
1652148600000|2022-05-10 02:10:00|11029|11027.5|11028.5|11027|11029.5|11027.5|11028.5|11027|15
1652148900000|2022-05-10 02:15:00|11029|11027.5|11029.5|11027.5|11029.5|11028|11028.5|11027|152
1652149200000|2022-05-10 02:20:00|11029|11028|11028.5|11027|11029.5|11028|11028.5|11027|14
1652149500000|2022-05-10 02:25:00|11028|11026.5|11028|11026|11028|11026.5|11027.5|11026|30
1652149800000|2022-05-10 02:30:00|11027.5|11026.5|11028|11026|11028|11026.5|11027.5|11026|7
1652150100000|2022-05-10 02:35:00|11027.5|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|0
1652150400000|2022-05-10 02:40:00|11028|11026.5|11028.5|11027|11029|11027|11028|11026.5|58
1652151000000|2022-05-10 02:50:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027|22
1652151300000|2022-05-10 02:55:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11028|22
1652151600000|2022-05-10 03:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028.5|53
1652151900000|2022-05-10 03:05:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|132
1652152200000|2022-05-10 03:10:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|53
1652152500000|2022-05-10 03:15:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|107
1652152800000|2022-05-10 03:20:00||11029||11029.5||11029.5||11029|100
1652153100000|2022-05-10 03:25:00|11031.5|11030|11031.5|11029.5|11031.5|11030|11031.5|11029.5|84
1652153400000|2022-05-10 03:30:00|11031|11030|11031|11029.5|11031.5|11030|11031|11029.5|16
1652153700000|2022-05-10 03:35:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|12
1652154000000|2022-05-10 03:40:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|7
1652154300000|2022-05-10 03:45:00||11027.5||11027.5||11028||11027.5|10
1652154600000|2022-05-10 03:50:00|11029|11027|11029.5|11027.5|11029.5|11028|11029|11027|10
1652154900000|2022-05-10 03:55:00|11029|11027|11029|11027|11029|11027|11029|11027|13
1652155200000|2022-05-10 04:00:00|11028.5|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|7
1652155500000|2022-05-10 04:05:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|4
1652155800000|2022-05-10 04:10:00|11028.5|11027|11029|11027|11029|11027.5|11028.5|11027|14
1652156100000|2022-05-10 04:15:00|11028.5|11027.5|11029|11027.5|11029.5|11027.5|11028.5|11027.5|85
1652156400000|2022-05-10 04:20:00|11028.5|11027|11029|11027|11029|11027.5|11028.5|11027|8
1652156700000|2022-05-10 04:25:00|11028.5|11027.5|11028.5|11027|11028.5|11027.5|11028.5|11027|6
1652157000000|2022-05-10 04:30:00|11029|11026.5|11028.5|11026.5|11029|11027|11028|11026.5|6
1652157300000|2022-05-10 04:35:00|11029|11027|11029|11027|11029|11027|11028.5|11027|0
1652157600000|2022-05-10 04:40:00|11028.5||11029||11029||11028.5||0
1652157900000|2022-05-10 04:45:00|11028.5|11027.5|11029|11027|11029|11027.5|11028.5|11027|0
1652158200000|2022-05-10 04:50:00|11028.5|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|1
1652159100000|2022-05-10 05:05:00|11028|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|5
1652159400000|2022-05-10 05:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|22
1652159700000|2022-05-10 05:15:00|11026.5|11025|11027|11025|11027|11025.5|11026.5|11025|32
1652160000000|2022-05-10 05:20:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|16
1652160300000|2022-05-10 05:25:00|11026.5|11025|11026.5|11025|11027|11025|11026.5|11025|12
1652160600000|2022-05-10 05:30:00|11027|11024.5|11026.5|11024.5|11027|11025|11025.5|11024|111
1652160900000|2022-05-10 05:35:00|11026|11025|11026|11024.5|11026|11025|11025.5|11024|95
1652161500000|2022-05-10 05:45:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|58
1652161800000|2022-05-10 05:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|51
1652162100000|2022-05-10 05:55:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|34
1652162400000|2022-05-10 06:00:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11022.5|1091
1652162700000|2022-05-10 06:05:00|11025.5|11024|11024|11022.5|11025.5|11024|11024|11022.5|825
1652163000000|2022-05-10 06:10:00|11024.5|11023|11023|11021.5|11024.5|11023|11023|11021.5|1804
1652163300000|2022-05-10 06:15:00|11023.5|11022|11023|11021.5|11024|11022.5|11023|11021|687
1652163600000|2022-05-10 06:20:00|11023.5|11022|11023.5|11022|11024.5|11023|11023|11021.5|730
1652163900000|2022-05-10 06:25:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022.5|1065
1652164200000|2022-05-10 06:30:00|11025|11023.5|11024.5|11023|11025.5|11024|11024|11022.5|1428
1652164500000|2022-05-10 06:35:00|11024|11022.5|11024|11022.5|11024.5|11022.5|11023.5|11022|802
1652164800000|2022-05-10 06:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11022.5|11021|2346
1652165100000|2022-05-10 06:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|993
1652165400000|2022-05-10 06:50:00|11023.5|11022|11023.5|11022|11024.5|11023|11023|11021.5|1951
1652165700000|2022-05-10 06:55:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|1311
1652166000000|2022-05-10 07:00:00|11023.5|11022|11026|11024.5|11026.5|11025|11023.5|11022|3549
1652166300000|2022-05-10 07:05:00|11025.5|11024|11025|11023.5|11026.5|11025|11024.5|11023|1406
1652166600000|2022-05-10 07:10:00|11025.5|11024|11025.5|11024|11026.5|11025|11025|11023.5|3580
1652166900000|2022-05-10 07:15:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|1529
1652167200000|2022-05-10 07:20:00|11024.5|11023|11026|11024.5|11026|11024.5|11024|11022.5|1086
1652167500000|2022-05-10 07:25:00|11025.5|11024|11025|11023.5|11025.5|11024|11024|11022.5|1916
1652167800000|2022-05-10 07:30:00|11025.5|11024|11024|11022.5|11025.5|11024|11023.5|11022|2226
1652168100000|2022-05-10 07:35:00|11023.5|11022|11022.5|11021|11024|11022.5|11022|11020.5|2996
1652168400000|2022-05-10 07:40:00|11022|11020.5|11024.5|11023|11024.5|11023|11022|11020.5|1507
1652168700000|2022-05-10 07:45:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1240
1652169000000|2022-05-10 07:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1759
1652169300000|2022-05-10 07:55:00|11024|11022.5|11025.5|11024|11025.5|11024|11024|11022.5|941
1652169600000|2022-05-10 08:00:00|11025|11023.5|11027|11025.5|11027|11025.5|11025|11023.5|4691
1652169900000|2022-05-10 08:05:00|11026.5|11025|11026.5|11025|11027|11025.5|11025.5|11024|2461
1652170200000|2022-05-10 08:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|723
1652170500000|2022-05-10 08:15:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|1359
1652170800000|2022-05-10 08:20:00|11027.5|11026|11028|11026.5|11028.5|11027|11027|11025.5|1073
1652171100000|2022-05-10 08:25:00|11027.5|11026|11029|11027.5|11029|11027.5|11027.5|11026|2834
1652171400000|2022-05-10 08:30:00|11028.5|11027|11031|11029.5|11031|11029.5|11028.5|11027|5619
1652171700000|2022-05-10 08:35:00|11030.5|11029|11031|11029.5|11031.5|11030|11030|11028|3057
1652172000000|2022-05-10 08:40:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|3171
1652172300000|2022-05-10 08:45:00|11030.5|11029|11031.5|11030|11031.5|11030|11030|11028.5|5183
1652172600000|2022-05-10 08:50:00|11031|11029.5|11030|11028.5|11031|11029.5|11029.5|11028|3828
1652172900000|2022-05-10 08:55:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|2655
1652173200000|2022-05-10 09:00:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1885
1652173500000|2022-05-10 09:05:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|2981
1652173800000|2022-05-10 09:10:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2459
1652174100000|2022-05-10 09:15:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1336
1652174400000|2022-05-10 09:20:00|11029|11027.5|11030.5|11029|11030.5|11029|11029|11027.5|2132
1652174700000|2022-05-10 09:25:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|2791
1652175000000|2022-05-10 09:30:00|11029.5|11028|11030|11028.5|11031|11029.5|11029|11027.5|3445
1652175300000|2022-05-10 09:35:00|11029.5|11028|11031.5|11030|11031.5|11030|11029.5|11028|4275
1652175600000|2022-05-10 09:40:00|11032|11030.5|11033|11031.5|11033.5|11032|11031.5|11030|4042
1652175900000|2022-05-10 09:45:00|11033.5|11032|11032.5|11031|11033.5|11032|11032|11030.5|2863
1652176200000|2022-05-10 09:50:00|11033|11031.5|11034|11032.5|11034|11032.5|11033|11031.5|1463
1652176500000|2022-05-10 09:55:00|11033.5|11032|11033.5|11032|11034.5|11033|11033.5|11032|2384
1652176800000|2022-05-10 10:00:00|11034|11032.5|11034|11032|11035.5|11033.5|11033.5|11032|1646
1652177100000|2022-05-10 10:05:00|11033.5|11032.5|11033.5|11032|11034|11032.5|11032.5|11031|2748
1652177400000|2022-05-10 10:10:00|11034|11032.5|11033.5|11032|11034.5|11033|11033|11031.5|737
1652177700000|2022-05-10 10:15:00|11033|11031.5|11035|11033.5|11035|11033.5|11033|11031.5|1127
1652178000000|2022-05-10 10:20:00|11035.5|11034|11035|11033.5|11036.5|11035|11035|11033.5|5669
1652178300000|2022-05-10 10:25:00|11035.5|11033|11034|11032.5|11035.5|11034|11034|11032.5|1488
1652178600000|2022-05-10 10:30:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|3068
1652178900000|2022-05-10 10:35:00|11033|11031.5|11032.5|11031|11033|11031.5|11032.5|11031|3628
1652179200000|2022-05-10 10:40:00|11032|11030.5|11032.5|11031|11032.5|11031|11031.5|11030|1855
1652179500000|2022-05-10 10:45:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|417
1652179800000|2022-05-10 10:50:00|11031|11029.5|11031.5|11030|11032|11030.5|11031|11029.5|1580
1652180100000|2022-05-10 10:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|4224
1652180400000|2022-05-10 11:00:00|11032.5|11031|11033|11031.5|11033|11031.5|11031.5|11030|3753
1652180700000|2022-05-10 11:05:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1964
1652181000000|2022-05-10 11:10:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|452
1652181300000|2022-05-10 11:15:00|11034|11032.5|11034|11032.5|11034|11032.5|11033.5|11032|692
1652181600000|2022-05-10 11:20:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11033|672
1652181900000|2022-05-10 11:25:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|1135
1652182200000|2022-05-10 11:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|737
1652182500000|2022-05-10 11:35:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1006
1652182800000|2022-05-10 11:40:00|11035|11033.5|11035.5|11034|11035.5|11034|11034|11032.5|1660
1652183100000|2022-05-10 11:45:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|4145
1652183400000|2022-05-10 11:50:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|4854
1652183700000|2022-05-10 11:55:00|11038|11036.5|11037.5|11036|11039|11037.5|11037|11035.5|1361
1652184000000|2022-05-10 12:00:00|11037|11035.5|11036|11034.5|11037|11035.5|11036|11034.5|2534
1652184300000|2022-05-10 12:05:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|2471
1652184600000|2022-05-10 12:10:00|11036.5|11035|11036.5|11035|11036.5|11035|11035.5|11034|2017
1652184900000|2022-05-10 12:15:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|1018
1652185200000|2022-05-10 12:20:00|11037.5|11036|11036|11034.5|11037.5|11036|11035.5|11034|2637
1652185500000|2022-05-10 12:25:00|11036.5|11035|11037.5|11036|11038|11036.5|11035.5|11034|6619
1652185800000|2022-05-10 12:30:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|1731
1652186100000|2022-05-10 12:35:00|11038.5|11037|11039.5|11038|11039.5|11038|11038|11036.5|2729
1652186400000|2022-05-10 12:40:00|11039|11037.5|11040|11038.5|11040|11038.5|11038.5|11037|2085
1652186700000|2022-05-10 12:45:00|11040.5|11039|11044|11042.5|11044|11042.5|11040|11038.5|5984
1652187000000|2022-05-10 12:50:00|11043.5|11042|11042.5|11041|11044|11042.5|11041.5|11040|6214
1652187300000|2022-05-10 12:55:00|11042|11040.5|11043|11041.5|11043.5|11041.5|11041.5|11040|1823
1652187600000|2022-05-10 13:00:00|11042.5|11041|11041|11039.5|11042.5|11041|11041|11039.5|3919
1652187900000|2022-05-10 13:05:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11038.5|3882
1652188200000|2022-05-10 13:10:00|11041.5|11040|11040.5|11039|11042|11040.5|11040|11038.5|2630
1652188500000|2022-05-10 13:15:00|11041|11038.5|11040|11038|11041|11038.5|11039.5|11038|1096
1652188800000|2022-05-10 13:20:00|11039.5|11037.5|11039.5|11038|11040.5|11039|11039|11037.5|2132
1652189100000|2022-05-10 13:25:00|11040|11038.5|11040.5|11038.5|11041|11039.5|11039.5|11038|1162
1652189400000|2022-05-10 13:30:00|11040|11039|11040.5|11039|11040.5|11039|11039.5|11038|4293
1652189700000|2022-05-10 13:35:00|11041|11039.5|11040|11038.5|11041.5|11040|11040|11038.5|2194
1652190000000|2022-05-10 13:40:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|3591
1652190300000|2022-05-10 13:45:00|11041|11039.5|11040.5|11039|11041.5|11040|11039|11037.5|3763
1652190600000|2022-05-10 13:50:00|11040|11038.5|11039|11037.5|11040.5|11039|11038|11036.5|3358
1652190900000|2022-05-10 13:55:00|11038.5|11037|11038.5|11037|11039.5|11038|11038|11036.5|995
1652191200000|2022-05-10 14:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11037|11035.5|5266
1652191500000|2022-05-10 14:05:00|11037.5|11036|11039|11037.5|11039.5|11038|11037.5|11036|2365
1652191800000|2022-05-10 14:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|4108
1652192100000|2022-05-10 14:15:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1390
1652192400000|2022-05-10 14:20:00|11039|11037.5|11039|11037|11039.5|11038|11038.5|11037|1685
1652192700000|2022-05-10 14:25:00|11038.5|11037.5|11038|11036|11039.5|11038|11037.5|11036|1198
1652193000000|2022-05-10 14:30:00|11037.5|11036.5|11037.5|11036|11039|11037.5|11037.5|11036|1214
1652193300000|2022-05-10 14:35:00|11038|11036.5|11037.5|11036|11038|11036.5|11037|11035.5|5539
1652193600000|2022-05-10 14:40:00|11037|11035.5|11036.5|11035|11038|11036.5|11036.5|11035|2522
1652193900000|2022-05-10 14:45:00|11036|11034.5|11037.5|11036|11037.5|11036|11036|11034.5|2861
1652194200000|2022-05-10 14:50:00|11038|11036.5|11037|11035.5|11038|11036.5|11037|11035.5|2414
1652194500000|2022-05-10 14:55:00|11036.5|11035|11038.5|11037|11038.5|11037|11036.5|11035|1380
1652194800000|2022-05-10 15:00:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|1762
1652195100000|2022-05-10 15:05:00|11038|11036.5|11037|11035.5|11038|11036.5|11036|11034.5|2401
1652195400000|2022-05-10 15:10:00|11037.5|11036|11039.5|11038|11039.5|11038|11037.5|11036|3136
1652195700000|2022-05-10 15:15:00|11040|11038.5|11039.5|11038|11040.5|11039|11039|11037.5|3734
1652196000000|2022-05-10 15:20:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|1772
1652196300000|2022-05-10 15:25:00|11039|11037.5|11038.5|11037|11039.5|11038|11038.5|11036.5|1335
1652196600000|2022-05-10 15:30:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|673
1652196900000|2022-05-10 15:35:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2503
1652197200000|2022-05-10 15:40:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|2654
1652197500000|2022-05-10 15:45:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|4149
1652197800000|2022-05-10 15:50:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|2472
1652198100000|2022-05-10 15:55:00|11038.5|11037|11039.5|11038|11039.5|11038|11038|11036.5|1430
1652198400000|2022-05-10 16:00:00|11039|11037.5|11039|11037.5|11040|11038.5|11039|11037.5|783
1652198700000|2022-05-10 16:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|1521
1652199000000|2022-05-10 16:10:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|44
1652199300000|2022-05-10 16:15:00|11039|11037.5|11040|11038.5|11040.5|11039|11039|11037.5|461
1652199600000|2022-05-10 16:20:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11037.5|433
1652199900000|2022-05-10 16:25:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11039|11037.5|345
1652200200000|2022-05-10 16:30:00|11039|11038|11040|11038.5|11040|11038.5|11039|11037.5|538
1652200500000|2022-05-10 16:35:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|749
1652200800000|2022-05-10 16:40:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|82
1652201100000|2022-05-10 16:45:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|28
1652201400000|2022-05-10 16:50:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|104
1652201700000|2022-05-10 16:55:00|||||||||34
1652202000000|2022-05-10 17:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|23
1652202300000|2022-05-10 17:05:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|193
1652202600000|2022-05-10 17:10:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|34
1652202900000|2022-05-10 17:15:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|37
1652203200000|2022-05-10 17:20:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|24
1652203500000|2022-05-10 17:25:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|34
1652203800000|2022-05-10 17:30:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|67
1652204100000|2022-05-10 17:35:00|||||||||55
1652204400000|2022-05-10 17:40:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|42
1652204700000|2022-05-10 17:45:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|95
1652205000000|2022-05-10 17:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|23
1652205300000|2022-05-10 17:55:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|711
1652205600000|2022-05-10 18:00:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|202
1652205900000|2022-05-10 18:05:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|78
1652206200000|2022-05-10 18:10:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|103
1652206500000|2022-05-10 18:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|90
1652206800000|2022-05-10 18:20:00|||||||||2
1652207100000|2022-05-10 18:25:00|||||||||16
1652207400000|2022-05-10 18:30:00|||||||||47
1652207700000|2022-05-10 18:35:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|5
1652208000000|2022-05-10 18:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|79
1652208300000|2022-05-10 18:45:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|91
1652208600000|2022-05-10 18:50:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|51
1652208900000|2022-05-10 18:55:00|||||||||2
1652209200000|2022-05-10 19:00:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|49
1652209500000|2022-05-10 19:05:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|15
1652209800000|2022-05-10 19:10:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|7
1652210100000|2022-05-10 19:15:00|||||||||3
1652210400000|2022-05-10 19:20:00|||||||||3
1652210700000|2022-05-10 19:25:00||11035||11035.5||11035.5||11035|65
1652211000000|2022-05-10 19:30:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|6
1652211300000|2022-05-10 19:35:00|11037.5|11036|11037.5|11035.5|11037.5|11036|11037|11035.5|2
1652211600000|2022-05-10 19:40:00|11037|11036|11037|11035.5|11037|11036|11037|11035.5|1
1652211900000|2022-05-10 19:45:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|58
1652212200000|2022-05-10 19:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|3
1652212500000|2022-05-10 19:55:00|11036.5|11035|11037|11035|11037|11035.5|11036|11034.5|91
1652228100000|2022-05-11 00:15:00|11037.5|11035.5|11037.5|11036|11037.5|11036|11036.5|11035|111
1652228400000|2022-05-11 00:20:00|11037|11035.5|11036.5|11035|11037|11036|11036.5|11035|16
1652228700000|2022-05-11 00:25:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035|11
1652229000000|2022-05-11 00:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|1
1652229600000|2022-05-11 00:40:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|18
1652229900000|2022-05-11 00:45:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|33
1652230200000|2022-05-11 00:50:00|11037.5|11036|11037.5|11035.5|11037.5|11036.5|11037|11035.5|2
1652230500000|2022-05-11 00:55:00|11037|11036|11037|11035.5|11037.5|11036|11037|11035|35
1652230800000|2022-05-11 01:00:00||11035||11035||11035.5||11035|0
1652231100000|2022-05-11 01:05:00|11036.5||11036.5||11036.5||11036.5||0
1652232000000|2022-05-11 01:20:00||11034.5||11035||11035||11034.5|0
1652232300000|2022-05-11 01:25:00||11034.5||11035||11035||11034.5|0
1652232600000|2022-05-11 01:30:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|41
1652232900000|2022-05-11 01:35:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|19
1652233200000|2022-05-11 01:40:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1652233500000|2022-05-11 01:45:00||11035||11034.5||11035||11034.5|0
1652233800000|2022-05-11 01:50:00||11035||11034.5||11035||11034.5|0
1652234100000|2022-05-11 01:55:00|||||||||1
1652234400000|2022-05-11 02:00:00||11035||11035||11035||11034.5|0
1652234700000|2022-05-11 02:05:00||11034.5||11034.5||11035||11034.5|0
1652235300000|2022-05-11 02:15:00||11035||11035||11035||11035|1
1652236500000|2022-05-11 02:35:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|11
1652236800000|2022-05-11 02:40:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11035.5|14
1652237400000|2022-05-11 02:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|23
1652237700000|2022-05-11 02:55:00|11037.5||11037.5||11037.5||11037.5||1
1652238300000|2022-05-11 03:05:00|11037||11037||11037||11037||0
1652238900000|2022-05-11 03:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|5
1652239800000|2022-05-11 03:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|0
1652241000000|2022-05-11 03:50:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036.5|11034.5|36
1652241300000|2022-05-11 03:55:00|11036||11036||11036||11036||0
1652241600000|2022-05-11 04:00:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|16
1652242200000|2022-05-11 04:10:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|2
1652242500000|2022-05-11 04:15:00|11036.5|11035|11036.5|11035|11036.5|11035.5|11036.5|11035|15
1652242800000|2022-05-11 04:20:00|11037|11035.5|11037|11035|11037|11035.5|11036.5|11035|1
1652243100000|2022-05-11 04:25:00|11036.5|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|2
1652243400000|2022-05-11 04:30:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|9
1652243700000|2022-05-11 04:35:00|||||||||1
1652244300000|2022-05-11 04:45:00|||||||||2
1652246100000|2022-05-11 05:15:00|11037|11035.5|11038|11036|11038|11036.5|11037|11035.5|45
1652246400000|2022-05-11 05:20:00|11038.5|11036.5|11037.5|11036|11038.5|11036.5|11037.5|11036|0
1652246700000|2022-05-11 05:25:00|11037|11035.5|11037.5|11035.5|11037.5|11036|11037|11035.5|15
1652247000000|2022-05-11 05:30:00|11037|11035|11037|11035.5|11037|11035.5|11037|11035|1
1652247900000|2022-05-11 05:45:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|17
1652248200000|2022-05-11 05:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|24
1652248500000|2022-05-11 05:55:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11034.5|172
1652248800000|2022-05-11 06:00:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|675
1652249100000|2022-05-11 06:05:00|11034.5|11033|11035|11033.5|11035|11033.5|11033.5|11032|1292
1652249400000|2022-05-11 06:10:00|11034.5|11033|11035.5|11034|11036|11034.5|11034.5|11033|776
1652249700000|2022-05-11 06:15:00|11036|11034.5|11036|11034.5|11036.5|11035|11035.5|11034|858
1652250000000|2022-05-11 06:20:00|11036.5|11035|11037|11035|11037|11035.5|11036|11034.5|510
1652250300000|2022-05-11 06:25:00|11037.5|11035.5|11037|11035|11037.5|11036|11036|11034.5|476
1652250600000|2022-05-11 06:30:00|11036.5|11034.5|11038|11036.5|11038|11036.5|11036|11034.5|287
1652250900000|2022-05-11 06:35:00|11037.5|11036|11036.5|11035|11038|11036.5|11036|11034.5|1681
1652251200000|2022-05-11 06:40:00|11037|11035.5|11038.5|11037|11038.5|11037|11037|11035.5|1104
1652251500000|2022-05-11 06:45:00|11038|11036.5|11037.5|11036|11038.5|11037|11037|11035.5|572
1652251800000|2022-05-11 06:50:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036.5|1140
1652252100000|2022-05-11 06:55:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|991
1652252400000|2022-05-11 07:00:00|11039|11037.5|11038|11036.5|11039.5|11038|11037.5|11036|2991
1652252700000|2022-05-11 07:05:00|11038.5|11037|11038|11036.5|11039|11037.5|11037.5|11036|1163
1652253000000|2022-05-11 07:10:00|11038.5|11037|11039|11037.5|11039.5|11038|11038.5|11037|887
1652253300000|2022-05-11 07:15:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|1251
1652253600000|2022-05-11 07:20:00|11040|11038.5|11041|11039.5|11041.5|11040|11039|11037.5|3068
1652253900000|2022-05-11 07:25:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|3354
1652254200000|2022-05-11 07:30:00|11042|11040.5|11043|11041.5|11043.5|11042|11042|11040.5|2155
1652254500000|2022-05-11 07:35:00|11042.5|11041|11043|11041.5|11044|11042.5|11042.5|11041|2239
1652254800000|2022-05-11 07:40:00|11043.5|11042|11044|11042.5|11045|11043.5|11043.5|11042|2911
1652255100000|2022-05-11 07:45:00|11043.5|11042|11046.5|11045|11047|11045.5|11043.5|11042|3898
1652255400000|2022-05-11 07:50:00|11047|11045.5|11047|11045.5|11049|11047.5|11046|11044.5|2773
1652255700000|2022-05-11 07:55:00|11046.5|11045|11045.5|11044|11047|11045.5|11045.5|11044|1711
1652256000000|2022-05-11 08:00:00|11046|11044.5|11044.5|11043|11046.5|11044.5|11043|11041.5|10671
1652256300000|2022-05-11 08:05:00|11044|11042.5|11044.5|11043|11044.5|11043|11043.5|11042|2143
1652256600000|2022-05-11 08:10:00|11045|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|2051
1652256900000|2022-05-11 08:15:00|11044|11042.5|11045.5|11044|11046|11044.5|11044|11042.5|1804
1652257200000|2022-05-11 08:20:00|11045|11043.5|11046|11044.5|11046.5|11045|11045|11043.5|2010
1652257500000|2022-05-11 08:25:00|11046.5|11045|11047.5|11046|11048|11046.5|11046.5|11045|2434
1652257800000|2022-05-11 08:30:00|11048|11046.5|11046|11044.5|11048|11046.5|11045.5|11044|2084
1652258100000|2022-05-11 08:35:00|11045.5|11044|11047|11045.5|11047|11045.5|11045|11043.5|1497
1652258400000|2022-05-11 08:40:00|11046.5|11045|11046.5|11045|11047.5|11046|11046.5|11045|2601
1652258700000|2022-05-11 08:45:00|11047|11045.5|11047.5|11046|11048|11046.5|11047|11045|1574
1652259000000|2022-05-11 08:50:00|11048|11045.5|11047.5|11046|11048.5|11047|11047|11045.5|1014
1652259300000|2022-05-11 08:55:00|11048|11046.5|11047.5|11046|11048.5|11047|11047|11045.5|3469
1652259600000|2022-05-11 09:00:00|11047|11045.5|11048|11046.5|11048.5|11047|11047|11045.5|4041
1652259900000|2022-05-11 09:05:00|11048.5|11047|11048|11046.5|11048.5|11047|11047.5|11046|977
1652260200000|2022-05-11 09:10:00|11047.5|11046|11050.5|11049|11050.5|11049|11047.5|11046|4453
1652260500000|2022-05-11 09:15:00|11050|11048.5|11051.5|11050|11051.5|11050|11050|11048.5|4529
1652260800000|2022-05-11 09:20:00|11051|11049.5|11050.5|11049|11051.5|11050|11050.5|11049|2792
1652261100000|2022-05-11 09:25:00|11051|11049.5|11049.5|11048|11051.5|11050|11049.5|11048|2581
1652261400000|2022-05-11 09:30:00|11050|11048.5|11048.5|11047|11050.5|11049|11048.5|11047|3764
1652261700000|2022-05-11 09:35:00|11049|11047.5|11049|11047.5|11049|11047.5|11048.5|11047|1180
1652262000000|2022-05-11 09:40:00|11049.5|11048|11048.5|11047|11049.5|11048|11048|11046.5|7484
1652262300000|2022-05-11 09:45:00|11049|11047.5|11048.5|11046.5|11049.5|11048|11048|11046.5|3848
1652262600000|2022-05-11 09:50:00|11048|11047|11048|11046.5|11049|11047.5|11048|11046.5|1691
1652262900000|2022-05-11 09:55:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|1189
1652263200000|2022-05-11 10:00:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11045.5|3021
1652263500000|2022-05-11 10:05:00|11048|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|3133
1652263800000|2022-05-11 10:10:00|11047.5|11046|11048|11046.5|11048.5|11047|11047.5|11046|5353
1652264100000|2022-05-11 10:15:00|11047.5|11046|11047.5|11046|11048|11046.5|11047|11045.5|2533
1652264400000|2022-05-11 10:20:00|11047|11045.5|11047.5|11045.5|11047.5|11046|11047|11045.5|1120
1652264700000|2022-05-11 10:25:00|11047|11046|11048|11046.5|11048|11046.5|11047|11046|809
1652265000000|2022-05-11 10:30:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11046|529
1652265300000|2022-05-11 10:35:00|11048|11046.5|11048|11046.5|11048.5|11047|11047.5|11046|1726
1652265600000|2022-05-11 10:40:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|1185
1652265900000|2022-05-11 10:45:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|702
1652266200000|2022-05-11 10:50:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|2016
1652266500000|2022-05-11 10:55:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|2848
1652266800000|2022-05-11 11:00:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|2179
1652267100000|2022-05-11 11:05:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|1210
1652267400000|2022-05-11 11:10:00|11046|11044.5|11046|11044|11046.5|11045|11045.5|11044|2396
1652267700000|2022-05-11 11:15:00|11045.5|11044.5|11047|11045.5|11047|11045.5|11045.5|11044|2741
1652268000000|2022-05-11 11:20:00|11046.5|11045|11047.5|11046|11047.5|11046|11046.5|11045|4088
1652268300000|2022-05-11 11:25:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|2066
1652268600000|2022-05-11 11:30:00|11047|11045.5|11046|11044.5|11047|11045.5|11045.5|11044|2749
1652268900000|2022-05-11 11:35:00|11045.5|11044|11046|11044.5|11046|11044.5|11045|11043.5|3290
1652269200000|2022-05-11 11:40:00|11045.5|11044|11045.5|11044|11046|11044.5|11045.5|11043.5|4766
1652269500000|2022-05-11 11:45:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|2030
1652269800000|2022-05-11 11:50:00|11046|11044.5|11043.5|11042|11046|11044.5|11043.5|11042|4051
1652270100000|2022-05-11 11:55:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|6188
1652270400000|2022-05-11 12:00:00|11043|11040.5|11042|11040.5|11043|11041.5|11041.5|11040|6368
1652270700000|2022-05-11 12:05:00|11042.5|11041|11040.5|11039|11042.5|11041|11040|11038.5|3068
1652271000000|2022-05-11 12:10:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|3221
1652271300000|2022-05-11 12:15:00|11041.5|11040|11040|11038.5|11041.5|11040|11040|11038.5|4351
1652271600000|2022-05-11 12:20:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|3767
1652271900000|2022-05-11 12:25:00|11041|11039.5|11040.5|11038.5|11042|11040|11040|11038.5|1846
1652272200000|2022-05-11 12:30:00|11041|11036|11035|11033.5|11041|11037.5|11032.5|11031|11456
1652272500000|2022-05-11 12:35:00|11034.5|11033|11030|11028.5|11035.5|11034|11029|11027.5|8193
1652272800000|2022-05-11 12:40:00|11030.5|11029|11031|11029|11031|11029.5|11028.5|11027|4787
1652273100000|2022-05-11 12:45:00|11030.5|11029.5|11031|11029.5|11032|11030.5|11030|11028.5|3379
1652273400000|2022-05-11 12:50:00|11030.5|11029|11029|11027.5|11031.5|11030|11029|11027|4860
1652273700000|2022-05-11 12:55:00|11028.5|11027|11027.5|11026|11029.5|11028|11027.5|11026|5282
1652274000000|2022-05-11 13:00:00|11028|11026.5|11031.5|11030|11031.5|11030|11028|11026|6285
1652274300000|2022-05-11 13:05:00|11031|11029.5|11032|11030.5|11032|11030.5|11030.5|11029|3804
1652274600000|2022-05-11 13:10:00|11032.5|11031|11032|11030.5|11032.5|11031|11031.5|11030|2810
1652274900000|2022-05-11 13:15:00|11032.5|11031|11032|11030.5|11033|11031.5|11031.5|11030|2988
1652275200000|2022-05-11 13:20:00|11031.5|11030|11035|11033.5|11035|11033.5|11031.5|11030|2670
1652275500000|2022-05-11 13:25:00|11034.5|11033|11036.5|11035|11037.5|11036|11034.5|11033|6418
1652275800000|2022-05-11 13:30:00|11036|11034.5|11036|11034.5|11036.5|11035|11035|11033.5|6779
1652276100000|2022-05-11 13:35:00|11036.5|11035|11038|11036.5|11038.5|11037|11036.5|11034.5|3502
1652276400000|2022-05-11 13:40:00|11038.5|11037|11040.5|11039|11041|11039.5|11038|11036.5|3405
1652276700000|2022-05-11 13:45:00|11041|11039.5|11044|11042.5|11044.5|11043|11040.5|11039|5000
1652277000000|2022-05-11 13:50:00|11044.5|11043|11041.5|11040|11044.5|11043|11041|11039.5|7944
1652277300000|2022-05-11 13:55:00|11042|11040.5|11041|11039.5|11042|11040.5|11041|11039.5|3586
1652277600000|2022-05-11 14:00:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|3379
1652277900000|2022-05-11 14:05:00|11042|11040.5|11040|11038.5|11043|11041.5|11040|11038|3746
1652278200000|2022-05-11 14:10:00|11039.5|11038|11038|11036.5|11040|11038.5|11038|11036.5|5906
1652278500000|2022-05-11 14:15:00|11038.5|11036|11037.5|11036|11038.5|11037|11037|11035.5|3173
1652278800000|2022-05-11 14:20:00|11038|11035.5|11038|11036.5|11039|11037.5|11037|11035.5|3581
1652279100000|2022-05-11 14:25:00|11037.5|11036|11037|11035.5|11038|11036.5|11036.5|11035|1284
1652279400000|2022-05-11 14:30:00|11037.5|11036|11038.5|11037|11039|11037.5|11037|11035.5|1414
1652279700000|2022-05-11 14:35:00|11039|11037.5|11038.5|11037|11039|11037.5|11037|11035.5|2496
1652280000000|2022-05-11 14:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11038.5|11037|5195
1652280300000|2022-05-11 14:45:00|11039.5|11038|11041|11039.5|11041.5|11040|11039|11037.5|5236
1652280600000|2022-05-11 14:50:00|11041.5|11040|11041|11039.5|11041.5|11040|11040.5|11039|2464
1652280900000|2022-05-11 14:55:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|565
1652281200000|2022-05-11 15:00:00|11040.5|11039|11040.5|11038.5|11041|11039.5|11039.5|11038|5144
1652281500000|2022-05-11 15:05:00|11040|11039|11039.5|11038|11040.5|11039|11039|11037.5|3173
1652281800000|2022-05-11 15:10:00|11039|11037.5|11041.5|11040|11041.5|11040|11039|11037.5|4568
1652282100000|2022-05-11 15:15:00|11041|11039.5|11042|11040.5|11042|11040.5|11041|11039.5|1436
1652282400000|2022-05-11 15:20:00|11042.5|11041|11043|11041.5|11043|11041.5|11042|11040.5|1873
1652282700000|2022-05-11 15:25:00|11043.5|11042|11042|11040.5|11043.5|11042|11040.5|11039|4692
1652283000000|2022-05-11 15:30:00|11042.5|11041|11042.5|11041|11043|11041.5|11040.5|11039|2596
1652283300000|2022-05-11 15:35:00|11042|11040.5|11043|11041.5|11044.5|11043|11042|11040.5|1498
1652283600000|2022-05-11 15:40:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|2721
1652283900000|2022-05-11 15:45:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|1742
1652284200000|2022-05-11 15:50:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041|1424
1652284500000|2022-05-11 15:55:00|11043.5|11042|11044|11042.5|11044.5|11043|11043|11041.5|4362
1652284800000|2022-05-11 16:00:00|11043.5|11042|11043|11041.5|11043.5|11042|11042.5|11041|2841
1652285100000|2022-05-11 16:05:00|11042.5|11041|11044|11042.5|11044.5|11043|11042.5|11041|796
1652285400000|2022-05-11 16:10:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|642
1652285700000|2022-05-11 16:15:00|11044.5|11043|11045.5|11044|11045.5|11044|11044.5|11043|594
1652286000000|2022-05-11 16:20:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|1258
1652286300000|2022-05-11 16:25:00|11046|11044.5|11046|11044.5|11047.5|11046|11045.5|11044|2736
1652286600000|2022-05-11 16:30:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|837
1652286900000|2022-05-11 16:35:00|11046.5|11045|11047.5|11046|11047.5|11046|11046|11044.5|677
1652287200000|2022-05-11 16:40:00|11047|11045.5|11047|11045.5|11048|11046.5|11046.5|11045|1461
1652287500000|2022-05-11 16:45:00|11046.5|11045|11046|11044.5|11046.5|11045.5|11045.5|11044|384
1652287800000|2022-05-11 16:50:00|11046.5|11044|11046.5|11045|11047|11045|11046|11044|378
1652288100000|2022-05-11 16:55:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|635
1652288400000|2022-05-11 17:00:00|11046.5|11045|11046|11044.5|11047|11045.5|11045|11043|483
1652288700000|2022-05-11 17:05:00|11045.5|11044|11046|11044.5|11046|11044.5|11045.5|11044|117
1652289000000|2022-05-11 17:10:00|11046.5|11045|11047|11045|11047|11045.5|11046.5|11045|173
1652289300000|2022-05-11 17:15:00|11046.5|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|33
1652289600000|2022-05-11 17:20:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|26
1652289900000|2022-05-11 17:25:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|214
1652290200000|2022-05-11 17:30:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046|288
1652290500000|2022-05-11 17:35:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|95
1652290800000|2022-05-11 17:40:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|19
1652291100000|2022-05-11 17:45:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|264
1652291400000|2022-05-11 17:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|31
1652291700000|2022-05-11 17:55:00|11049|11046.5|11049|11047.5|11049|11047.5|11048.5|11046.5|22
1652292000000|2022-05-11 18:00:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|259
1652292300000|2022-05-11 18:05:00|11050|11048.5|11048.5|11047|11050|11048.5|11048.5|11047|83
1652292600000|2022-05-11 18:10:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|16
1652292900000|2022-05-11 18:15:00|11049|11047.5|11047.5|11046|11049|11047.5|11047.5|11046|55
1652293200000|2022-05-11 18:20:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|46
1652293500000|2022-05-11 18:25:00|||||||||152
1652293800000|2022-05-11 18:30:00|||||||||1
1652294100000|2022-05-11 18:35:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|11
1652294400000|2022-05-11 18:40:00|11047.5|11046|11047.5|11046|11048|11046.5|11047.5|11045.5|91
1652294700000|2022-05-11 18:45:00|11048|11046.5|11047.5|11046|11048|11046.5|11047.5|11046|13
1652295000000|2022-05-11 18:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|7
1652295300000|2022-05-11 18:55:00|11048.5|11047|11049|11047.5|11049|11047.5|11048.5|11047|151
1652295600000|2022-05-11 19:00:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|14
1652295900000|2022-05-11 19:05:00|||||||||14
1652296200000|2022-05-11 19:10:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|69
1652296500000|2022-05-11 19:15:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|55
1652296800000|2022-05-11 19:20:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|10
1652297100000|2022-05-11 19:25:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|90
1652297400000|2022-05-11 19:30:00|11047|11045.5|11047|11045.5|11047|11045.5|11047|11045.5|47
1652297700000|2022-05-11 19:35:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|49
1652298000000|2022-05-11 19:40:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|26
1652298300000|2022-05-11 19:45:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|55
1652298600000|2022-05-11 19:50:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|199
1652298900000|2022-05-11 19:55:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|72
1652314500000|2022-05-12 00:15:00|11048|11047.5|11049.5|11048|11050|11048|11048|11047.5|14
1652314800000|2022-05-12 00:20:00|11049|11047.5|11049|11047.5|11049|11047.5|11049|11047.5|2
1652315100000|2022-05-12 00:25:00|11049.5|11048|11049|11047|11049.5|11048|11049|11047|61
1652315400000|2022-05-12 00:30:00|11048.5|11047.5|11049.5|11048|11049.5|11048|11048.5|11047|16
1652315700000|2022-05-12 00:35:00|11049|11047.5|11050|11048.5|11050|11048.5|11049|11047.5|33
1652316000000|2022-05-12 00:40:00|11050.5|11049|11050|11048.5|11051.5|11050|11049.5|11048|188
1652316300000|2022-05-12 00:45:00|11049.5|11048|11049.5|11047.5|11050|11048|11049|11047.5|42
1652316600000|2022-05-12 00:50:00|11049|11048|11049|11047.5|11049.5|11048|11049|11047.5|24
1652316900000|2022-05-12 00:55:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|39
1652317200000|2022-05-12 01:00:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|275
1652317500000|2022-05-12 01:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|6
1652317800000|2022-05-12 01:10:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|31
1652318100000|2022-05-12 01:15:00|11048.5|11047|11049.5|11048|11049.5|11048|11048.5|11047|57
1652318400000|2022-05-12 01:20:00|11049|11047.5|11049|11047.5|11049.5|11047.5|11048.5|11046.5|15
1652318700000|2022-05-12 01:25:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|2
1652319000000|2022-05-12 01:30:00|11048|11046.5|11048.5|11047|11049|11047|11048|11046.5|12
1652319300000|2022-05-12 01:35:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|57
1652319600000|2022-05-12 01:40:00|11048.5|11047|11047|11045.5|11048.5|11047|11047|11045.5|92
1652319900000|2022-05-12 01:45:00|11047.5|11046|11047|11045|11047.5|11046|11046.5|11045|15
1652320200000|2022-05-12 01:50:00|11046.5|11045.5|11045.5|11044|11047|11045.5|11045.5|11043.5|105
1652320500000|2022-05-12 01:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11045|11043.5|249
1652320800000|2022-05-12 02:00:00|11046|11044.5|11046.5|11045|11046.5|11045|11046|11044|19
1652321100000|2022-05-12 02:05:00|11046|11044.5|11046|11044.5|11046.5|11044.5|11046|11044.5|4
1652321400000|2022-05-12 02:10:00|11046.5||11046||11046.5||11046||8
1652321700000|2022-05-12 02:15:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|9
1652322000000|2022-05-12 02:20:00|11046|11044.5|11046.5|11044.5|11046.5|11044.5|11045.5|11044.5|61
1652322300000|2022-05-12 02:25:00|11047|11045|11047|11045.5|11047.5|11045.5|11047|11045|27
1652322600000|2022-05-12 02:30:00|11047.5|11045|11046.5|11044.5|11047.5|11045.5|11046|11044.5|37
1652322900000|2022-05-12 02:35:00|11047|11045|11047.5|11045.5|11047.5|11045.5|11047|11045|5
1652323200000|2022-05-12 02:40:00|11048|11046|11049|11047|11049|11047|11047.5|11046|20
1652323500000|2022-05-12 02:45:00|11048.5|11046.5|11047.5|11046|11049|11046.5|11047.5|11046|16
1652323800000|2022-05-12 02:50:00|11048|11046.5|11048|11046|11048|11046.5|11047.5|11046|2
1652324100000|2022-05-12 02:55:00|11047.5|11046.5|11048|11046.5|11048|11046.5|11047.5|11046|77
1652324400000|2022-05-12 03:00:00|11048.5|11047|11048.5|11047|11048.5|11047|11048.5|11046.5|119
1652324700000|2022-05-12 03:05:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|1
1652325000000|2022-05-12 03:10:00|||||||||27
1652325300000|2022-05-12 03:15:00|11048.5|11047|11048.5|11047|11048.5|11047|11048|11046.5|67
1652325600000|2022-05-12 03:20:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|2
1652325900000|2022-05-12 03:25:00|11048.5||11048||11048.5||11048||19
1652326200000|2022-05-12 03:30:00|11047.5|11046|11047.5|11046|11047.5|11046|11047|11045.5|19
1652326500000|2022-05-12 03:35:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|16
1652326800000|2022-05-12 03:40:00|11047|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|9
1652327100000|2022-05-12 03:45:00|11047|11045.5|11047|11045.5|11047.5|11045.5|11047|11045.5|1
1652327400000|2022-05-12 03:50:00|||||||||6
1652327700000|2022-05-12 03:55:00|||||||||101
1652328000000|2022-05-12 04:00:00|||||||||30
1652328300000|2022-05-12 04:05:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11045.5|22
1652328600000|2022-05-12 04:10:00|11047|11045.5|11047.5|11045.5|11047.5|11046|11047|11045.5|2
1652328900000|2022-05-12 04:15:00|11047|11046|11047.5|11046|11047.5|11046|11047|11045.5|6
1652329200000|2022-05-12 04:20:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|10
1652329500000|2022-05-12 04:25:00||11046.5||11047||11047||11046.5|1
1652329800000|2022-05-12 04:30:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|0
1652330100000|2022-05-12 04:35:00|11048.5|11047|11048.5|11046.5|11048.5|11047|11048|11046.5|7
1652330400000|2022-05-12 04:40:00|11048|11047|11048.5|11047|11048.5|11047|11048|11046.5|0
1652330700000|2022-05-12 04:45:00|11048|11046.5|11048|11046.5|11048|11047|11048|11046.5|7
1652331000000|2022-05-12 04:50:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|423
1652331300000|2022-05-12 04:55:00|11047.5|11046|11048|11046|11048|11046.5|11047.5|11046|132
1652331600000|2022-05-12 05:00:00|11047.5|11045.5|11047.5|11046|11047.5|11046|11047|11045.5|10
1652331900000|2022-05-12 05:05:00||11045.5||11046||11046||11045.5|3
1652332200000|2022-05-12 05:10:00|11048|11046.5|11048|11046|11048|11046.5|11047.5|11046|13
1652332500000|2022-05-12 05:15:00|11047.5|11046.5|11048|11046.5|11048.5|11047|11047.5|11046.5|8
1652332800000|2022-05-12 05:20:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|8
1652333400000|2022-05-12 05:30:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|3
1652333700000|2022-05-12 05:35:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|44
1652334000000|2022-05-12 05:40:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|230
1652334300000|2022-05-12 05:45:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047|80
1652334600000|2022-05-12 05:50:00|11049|11047.5|11050.5|11049|11050.5|11049|11049|11047.5|96
1652334900000|2022-05-12 05:55:00|11050|11048.5|11050.5|11049|11050.5|11049|11049.5|11048|206
1652335200000|2022-05-12 06:00:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|2100
1652335500000|2022-05-12 06:05:00|11051.5|11050|11051|11049.5|11051.5|11050|11050|11048.5|1635
1652335800000|2022-05-12 06:10:00|11051.5|11050|11052.5|11051|11052.5|11051|11051.5|11050|449
1652336100000|2022-05-12 06:15:00|11053|11051.5|11054|11052.5|11054|11052.5|11052.5|11051|1462
1652336400000|2022-05-12 06:20:00|11053.5|11052|11054|11052.5|11055|11053.5|11053.5|11052|1232
1652336700000|2022-05-12 06:25:00|11054.5|11053|11053.5|11052|11054.5|11053|11052.5|11051|1965
1652337000000|2022-05-12 06:30:00|11054|11052.5|11053|11051.5|11054|11052.5|11052.5|11051|1632
1652337300000|2022-05-12 06:35:00|11053.5|11052|11052|11050.5|11053.5|11052|11052|11050.5|2110
1652337600000|2022-05-12 06:40:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|2787
1652337900000|2022-05-12 06:45:00|11051.5|11050|11052|11050.5|11052.5|11051|11051|11049.5|3588
1652338200000|2022-05-12 06:50:00|11052.5|11051|11052|11050.5|11052.5|11051|11052|11050.5|1217
1652338500000|2022-05-12 06:55:00|11052.5|11051|11052.5|11051|11053|11051.5|11052.5|11051|1543
1652338800000|2022-05-12 07:00:00|11053|11051.5|11056|11054.5|11056|11054.5|11053|11051|4626
1652339100000|2022-05-12 07:05:00|11056.5|11055|11057.5|11056|11058.5|11056.5|11056|11054.5|5911
1652339400000|2022-05-12 07:10:00|11057|11055.5|11059.5|11058|11059.5|11058|11057|11055.5|3229
1652339700000|2022-05-12 07:15:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|5104
1652340000000|2022-05-12 07:20:00|11060|11058.5|11058.5|11057|11060|11058.5|11058|11056.5|2623
1652340300000|2022-05-12 07:25:00|11059|11057.5|11057|11055.5|11059|11057.5|11057|11055.5|1613
1652340600000|2022-05-12 07:30:00|11056.5|11055|11057.5|11056|11057.5|11056|11055|11053.5|4158
1652340900000|2022-05-12 07:35:00|11058|11056.5|11058.5|11057|11059|11057.5|11057.5|11056|1837
1652341200000|2022-05-12 07:40:00|11059|11057.5|11057|11055.5|11059.5|11058|11057|11055.5|2562
1652341500000|2022-05-12 07:45:00|11056.5|11055|11056|11054.5|11057|11055.5|11055.5|11054|3168
1652341800000|2022-05-12 07:50:00|11055.5|11054|11059|11057.5|11059|11057.5|11055.5|11054|2995
1652342100000|2022-05-12 07:55:00|11058.5|11057|11057.5|11056|11059.5|11058|11057.5|11056|4167
1652342400000|2022-05-12 08:00:00|11057|11055.5|11059.5|11058|11060.5|11058.5|11057|11055.5|3220
1652342700000|2022-05-12 08:05:00|11060|11058.5|11059|11057.5|11061|11059|11059|11057.5|3251
1652343000000|2022-05-12 08:10:00|11058.5|11057|11060|11058.5|11060.5|11059|11058.5|11057|2773
1652343300000|2022-05-12 08:15:00|11059.5|11058|11059.5|11058|11060|11058.5|11059|11057.5|877
1652343600000|2022-05-12 08:20:00|11060|11058.5|11058.5|11057|11060|11058.5|11058.5|11057|3684
1652343900000|2022-05-12 08:25:00|11058|11056.5|11057.5|11056|11058.5|11057|11057|11055.5|2215
1652344200000|2022-05-12 08:30:00|11057|11055.5|11057.5|11056|11058|11056.5|11056.5|11055|4759
1652344500000|2022-05-12 08:35:00|11058|11056.5|11059.5|11058|11060|11058.5|11057.5|11056|2686
1652344800000|2022-05-12 08:40:00|11059|11057.5|11057|11055.5|11059.5|11058|11056.5|11055|3347
1652345100000|2022-05-12 08:45:00|11056.5|11055|11055.5|11053.5|11057|11055.5|11055.5|11053.5|2482
1652345400000|2022-05-12 08:50:00|11055|11054|11054.5|11053|11056|11054.5|11054.5|11053|3863
1652345700000|2022-05-12 08:55:00|11055|11052.5|11055.5|11054|11055.5|11054|11054|11052.5|3868
1652346000000|2022-05-12 09:00:00|11055|11053.5|11055.5|11054|11056|11054.5|11054|11052.5|2704
1652346300000|2022-05-12 09:05:00|11056|11054.5|11057|11055.5|11057|11055.5|11056|11054.5|2265
1652346600000|2022-05-12 09:10:00|11056.5|11055|11055|11053.5|11057|11055.5|11055|11053.5|1183
1652346900000|2022-05-12 09:15:00|11055.5|11054|11054.5|11053|11055.5|11054|11053.5|11052|1432
1652347200000|2022-05-12 09:20:00|11055|11053.5|11056.5|11055|11056.5|11055|11054.5|11053|1792
1652347500000|2022-05-12 09:25:00|11057|11055.5|11058.5|11057|11059|11057.5|11057|11055.5|6178
1652347800000|2022-05-12 09:30:00|11059|11057.5|11060|11058.5|11060.5|11059|11058.5|11057|2632
1652348100000|2022-05-12 09:35:00|11060.5|11059|11060.5|11059|11061|11059.5|11059.5|11058|3106
1652348400000|2022-05-12 09:40:00|11061|11059.5|11061.5|11060|11062|11060.5|11061|11059.5|9197
1652348700000|2022-05-12 09:45:00|11061|11059.5|11061|11059.5|11062|11060.5|11060.5|11059|2287
1652349000000|2022-05-12 09:50:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058.5|2906
1652349300000|2022-05-12 09:55:00|11061|11059.5|11061.5|11060|11061.5|11060|11061|11059.5|2746
1652349600000|2022-05-12 10:00:00|11062|11060.5|11062|11060.5|11063.5|11062|11062|11060.5|3793
1652349900000|2022-05-12 10:05:00|11062.5|11061|11064|11062.5|11064|11062.5|11062|11060.5|5461
1652350200000|2022-05-12 10:10:00|11064.5|11063|11064.5|11063|11065|11063.5|11062.5|11061|5273
1652350500000|2022-05-12 10:15:00|11065|11062.5|11065.5|11064|11066.5|11065|11064.5|11062.5|5918
1652350800000|2022-05-12 10:20:00|11066|11064.5|11065|11063.5|11067|11065.5|11064.5|11063|5449
1652351100000|2022-05-12 10:25:00|11065.5|11063|11065.5|11064|11065.5|11064|11064.5|11063|3102
1652351400000|2022-05-12 10:30:00|11065|11063.5|11062|11060.5|11065.5|11064|11062|11060.5|3911
1652351700000|2022-05-12 10:35:00|11062.5|11061|11063|11061.5|11063|11061.5|11061.5|11060|5363
1652352000000|2022-05-12 10:40:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|1020
1652352300000|2022-05-12 10:45:00|11063|11061.5|11063|11061.5|11063.5|11062|11063|11061.5|1110
1652352600000|2022-05-12 10:50:00|11063.5|11062|11063|11061.5|11064|11062.5|11062.5|11061|1959
1652352900000|2022-05-12 10:55:00|11063.5|11062|11062.5|11061|11063.5|11062|11062|11060.5|1849
1652353200000|2022-05-12 11:00:00|11062|11060.5|11062.5|11061|11063.5|11062|11062|11060.5|2783
1652353500000|2022-05-12 11:05:00|11062|11060.5|11062|11060.5|11062.5|11061|11061|11059.5|7450
1652353800000|2022-05-12 11:10:00|11061.5|11060|11061|11059.5|11062|11060.5|11061|11059.5|1639
1652354100000|2022-05-12 11:15:00|11061.5|11060|11062|11060.5|11062.5|11061|11061|11059.5|1760
1652354400000|2022-05-12 11:20:00|11062.5|11061|11062|11060.5|11063|11061.5|11061.5|11060|3356
1652354700000|2022-05-12 11:25:00|11062.5|11061|11063.5|11062|11063.5|11062|11062|11060.5|1642
1652355000000|2022-05-12 11:30:00|11064|11062.5|11065|11063.5|11065|11063.5|11063.5|11062|2886
1652355300000|2022-05-12 11:35:00|11064.5|11063|11066.5|11065|11067|11065.5|11064.5|11063|3032
1652355600000|2022-05-12 11:40:00|11067|11065.5|11067|11065.5|11067.5|11066|11066.5|11065|2632
1652355900000|2022-05-12 11:45:00|11067.5|11066|11069|11067.5|11070|11068.5|11067.5|11066|7037
1652356200000|2022-05-12 11:50:00|11068.5|11067|11068|11066.5|11068.5|11067|11067.5|11066|4185
1652356500000|2022-05-12 11:55:00|11068.5|11067|11068.5|11067|11069.5|11068|11068|11066.5|3747
1652356800000|2022-05-12 12:00:00|11068|11066.5|11068|11066.5|11069|11067.5|11067.5|11066|840
1652357100000|2022-05-12 12:05:00|11067.5|11066|11069|11067.5|11069|11067.5|11067|11065.5|2675
1652357400000|2022-05-12 12:10:00|11069.5|11067|11066.5|11065|11069.5|11067.5|11066|11064.5|3182
1652357700000|2022-05-12 12:15:00|11067|11064.5|11065.5|11064|11067|11065|11064.5|11063|2817
1652358000000|2022-05-12 12:20:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|7773
1652358300000|2022-05-12 12:25:00|11065|11063.5|11065|11063|11066|11064.5|11065|11063|1692
1652358600000|2022-05-12 12:30:00|11066|11063.5|11066.5|11065|11066.5|11065|11065|11063.5|2245
1652358900000|2022-05-12 12:35:00|11066|11064.5|11066.5|11065|11066.5|11065|11065|11063.5|1442
1652359200000|2022-05-12 12:40:00|11066|11064.5|11067|11065.5|11067|11065.5|11066|11064.5|2305
1652359500000|2022-05-12 12:45:00|11066.5|11065|11067|11065.5|11067.5|11066|11066.5|11065|829
1652359800000|2022-05-12 12:50:00|11066.5|11065|11067.5|11066|11068|11066.5|11066.5|11065|1836
1652360100000|2022-05-12 12:55:00|11068|11066.5|11068.5|11067|11068.5|11067|11067.5|11066|1497
1652360400000|2022-05-12 13:00:00|11068|11066.5|11066.5|11065|11068.5|11067|11066.5|11065|2917
1652360700000|2022-05-12 13:05:00|11067|11065.5|11066|11064.5|11067|11065.5|11066|11064.5|9920
1652361000000|2022-05-12 13:10:00|11065.5|11064|11065.5|11064|11066.5|11065|11065.5|11064|4694
1652361300000|2022-05-12 13:15:00|11065|11063.5|11065|11063.5|11065.5|11064|11064|11062.5|2039
1652361600000|2022-05-12 13:20:00|11064.5|11063|11064|11062.5|11065.5|11064|11064|11062.5|1358
1652361900000|2022-05-12 13:25:00|11064.5|11063|11064|11062|11065|11063.5|11063.5|11062|1009
1652362200000|2022-05-12 13:30:00|11063.5|11062.5|11065|11063.5|11065.5|11064|11063.5|11062|2776
1652362500000|2022-05-12 13:35:00|11064.5|11063|11064.5|11063|11065.5|11064|11064.5|11063|2858
1652362800000|2022-05-12 13:40:00|11065|11063.5|11065.5|11064|11066|11064.5|11065|11063.5|8473
1652363100000|2022-05-12 13:45:00|11065|11063.5|11063.5|11062|11065|11063.5|11063|11061.5|4042
1652363400000|2022-05-12 13:50:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11061.5|2697
1652363700000|2022-05-12 13:55:00|11064.5|11063|11063.5|11062|11065|11063|11063.5|11062|1909
1652364000000|2022-05-12 14:00:00|11064|11062.5|11065|11063.5|11066|11064.5|11064|11062.5|1870
1652364300000|2022-05-12 14:05:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|3164
1652364600000|2022-05-12 14:10:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1976
1652364900000|2022-05-12 14:15:00|11065|11063.5|11064|11062.5|11065|11063.5|11063.5|11062|2754
1652365200000|2022-05-12 14:20:00|11064.5|11063|11062.5|11061|11064.5|11063|11062.5|11061|5155
1652365500000|2022-05-12 14:25:00|11063|11061.5|11062.5|11061|11063|11061.5|11062|11060.5|5839
1652365800000|2022-05-12 14:30:00|11062|11060.5|11063|11061.5|11063.5|11062|11062|11060.5|1789
1652366100000|2022-05-12 14:35:00|11063.5|11062|11064.5|11063|11065|11063.5|11063.5|11062|4345
1652366400000|2022-05-12 14:40:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|1806
1652366700000|2022-05-12 14:45:00|11063.5|11062|11062.5|11061|11064|11062.5|11062.5|11061|3919
1652367000000|2022-05-12 14:50:00|11063|11061.5|11063.5|11062|11064|11062.5|11063|11061.5|8006
1652367300000|2022-05-12 14:55:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|3685
1652367600000|2022-05-12 15:00:00|11063|11061.5|11062|11060.5|11064|11062.5|11062|11060.5|3103
1652367900000|2022-05-12 15:05:00|11061.5|11060|11060.5|11059|11061.5|11060|11059.5|11058|6955
1652368200000|2022-05-12 15:10:00|11061|11059.5|11060.5|11059|11061|11059.5|11059.5|11058|5565
1652368500000|2022-05-12 15:15:00|11060|11058.5|11060.5|11059|11061|11059.5|11060|11058.5|4200
1652368800000|2022-05-12 15:20:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|2713
1652369100000|2022-05-12 15:25:00|11062.5|11061|11062|11060.5|11062.5|11061|11061.5|11060|2300
1652369400000|2022-05-12 15:30:00|11061.5|11060|11061.5|11060|11062.5|11061|11061.5|11060|6115
1652369700000|2022-05-12 15:35:00|11062|11060.5|11062|11060.5|11062|11060.5|11061.5|11060|5789
1652370000000|2022-05-12 15:40:00|11062.5|11061|11062.5|11061|11062.5|11061|11062|11060.5|934
1652370300000|2022-05-12 15:45:00|11062|11060.5|11063.5|11062|11063.5|11062|11062|11060.5|6383
1652370600000|2022-05-12 15:50:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1559
1652370900000|2022-05-12 15:55:00|11063.5|11062|11065|11063.5|11065|11063.5|11063|11061.5|1626
1652371200000|2022-05-12 16:00:00|11064.5|11063|11064|11062.5|11064.5|11063|11063.5|11062|1310
1652371500000|2022-05-12 16:05:00|11064.5|11063|11063.5|11062|11064.5|11063|11063.5|11062|1149
1652371800000|2022-05-12 16:10:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|1234
1652372100000|2022-05-12 16:15:00|11063|11061.5|11063|11061.5|11063.5|11062|11062.5|11061|1645
1652372400000|2022-05-12 16:20:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|588
1652372700000|2022-05-12 16:25:00|11063|11061.5|11062.5|11061|11063|11061.5|11062|11060.5|1038
1652373000000|2022-05-12 16:30:00|||||||||557
1652373300000|2022-05-12 16:35:00|11062|11060.5|11062.5|11061|11062.5|11061|11062|11060.5|566
1652373600000|2022-05-12 16:40:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|558
1652373900000|2022-05-12 16:45:00|11062.5|11061|11063|11061.5|11063|11061.5|11062|11061|346
1652374200000|2022-05-12 16:50:00|11062.5|11061|11062|11060.5|11063|11061.5|11062|11060.5|369
1652374500000|2022-05-12 16:55:00|11062.5|11061|11062.5|11061|11062.5|11061|11062.5|11061|68
1652374800000|2022-05-12 17:00:00|11063|11061.5|11063.5|11062|11063.5|11062|11062.5|11061|156
1652375100000|2022-05-12 17:05:00|11064|11062.5|11064|11062.5|11064.5|11063|11063.5|11062|659
1652375700000|2022-05-12 17:15:00|11063.5|11062|11063.5|11062|11064|11062.5|11063.5|11062|286
1652376000000|2022-05-12 17:20:00|11064|11062.5|11063.5|11062|11064|11062.5|11063.5|11062|133
1652376300000|2022-05-12 17:25:00|11064|11062.5|11064|11062.5|11064|11062.5|11063.5|11062|136
1652376600000|2022-05-12 17:30:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|260
1652376900000|2022-05-12 17:35:00|11064.5|11063|11064.5|11063|11064.5|11063|11064|11062.5|81
1652377200000|2022-05-12 17:40:00|11064|11062.5|11064|11062.5|11064.5|11063|11064|11062.5|13
1652377500000|2022-05-12 17:45:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|173
1652377800000|2022-05-12 17:50:00|11064.5|11063|11065|11063.5|11065|11063.5|11064.5|11063|260
1652378100000|2022-05-12 17:55:00|11064.5|11063|11064.5|11063|11065|11063.5|11064.5|11063|23
1652378400000|2022-05-12 18:00:00|11064|11062.5|11064|11062.5|11064|11062.5|11064|11062.5|1
1652378700000|2022-05-12 18:05:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|62
1652379000000|2022-05-12 18:10:00|11063.5|11062|11064|11062.5|11064|11062.5|11063.5|11062|18
1652379300000|2022-05-12 18:15:00|11063.5|11062|11063.5|11062|11063.5|11062|11063.5|11062|78
1652379600000|2022-05-12 18:20:00|11063|11061.5|11063|11061.5|11063|11061.5|11063|11061.5|143
1652379900000|2022-05-12 18:25:00|11063.5|11062|11063.5|11062|11063.5|11062|11063|11061.5|145
1652380200000|2022-05-12 18:30:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|49
1652380500000|2022-05-12 18:35:00|11065|11063.5|11065|11063.5|11065|11063.5|11064.5|11063|35
1652380800000|2022-05-12 18:40:00|11065.5|11064|11066|11064.5|11066|11064.5|11065|11063.5|299
1652381100000|2022-05-12 18:45:00|||||||||61
1652381400000|2022-05-12 18:50:00|||||||||131
1652381700000|2022-05-12 18:55:00|11066.5|11065|11066|11064.5|11066.5|11065|11066|11064.5|93
1652382000000|2022-05-12 19:00:00|11065.5|11064|11065|11063.5|11066|11064.5|11065|11063.5|148
1652382300000|2022-05-12 19:05:00|11065.5|11064|11065.5|11064|11066|11064.5|11065.5|11064|79
1652382600000|2022-05-12 19:10:00|11065|11063.5|11065|11063.5|11065|11063.5|11065|11063.5|68
1652382900000|2022-05-12 19:15:00|||||||||44
1652383200000|2022-05-12 19:20:00|11064.5|11063|11064|11062.5|11065|11063.5|11064|11062.5|349
1652383500000|2022-05-12 19:25:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|231
1652383800000|2022-05-12 19:30:00||11061||11061.5||11061.5||11061|154
1652384100000|2022-05-12 19:35:00|11062.5|11061|11063|11061.5|11063.5|11062|11062.5|11061|315
1652384400000|2022-05-12 19:40:00|||||||||10
1652384700000|2022-05-12 19:45:00|11062.5|11061|11062.5|11061|11063|11061.5|11062.5|11061|143
1652385000000|2022-05-12 19:50:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|295
1652385300000|2022-05-12 19:55:00|11062.5|11061|11062|11060.5|11063|11061|11061.5|11060|217
1652400900000|2022-05-13 00:15:00|11064|11059.5|11062.5|11061|11064|11062|11062.5|11059|66
1652401200000|2022-05-13 00:20:00|11062|11060.5|11062|11060.5|11062.5|11061|11062|11060.5|35
1652401800000|2022-05-13 00:30:00|11061.5|11060|11061.5|11060|11061.5|11060|11061|11059.5|12
1652402100000|2022-05-13 00:35:00|11062||11061.5||11062||11061.5||6
1652402400000|2022-05-13 00:40:00|11061|11059.5|11060|11058.5|11061|11059.5|11060|11058.5|21
1652402700000|2022-05-13 00:45:00|11060.5|11059|11060|11058.5|11060.5|11059|11060|11058.5|36
1652403000000|2022-05-13 00:50:00|11060.5|11058|11060|11058|11060.5|11058|11059.5|11058|22
1652403300000|2022-05-13 00:55:00|11059.5|11058.5|11060|11058.5|11060|11058.5|11059.5|11058|13
1652403600000|2022-05-13 01:00:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|19
1652403900000|2022-05-13 01:05:00|11060|11058.5|11059.5|11058|11060|11058.5|11059|11057.5|54
1652404200000|2022-05-13 01:10:00|11060||11060||11060||11059.5||5
1652404500000|2022-05-13 01:15:00|11059.5|11057.5|11058.5|11057|11059.5|11058|11058.5|11057|57
1652404800000|2022-05-13 01:20:00|11058|11056.5|11058.5|11057|11059|11057|11058|11056.5|30
1652405100000|2022-05-13 01:25:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|17
1652405400000|2022-05-13 01:30:00|11059|11057.5|11058.5|11057|11059.5|11057.5|11058|11056.5|66
1652405700000|2022-05-13 01:35:00|11059|11057.5|11060|11058.5|11060|11058.5|11059|11057.5|319
1652406000000|2022-05-13 01:40:00|||||||||10
1652406300000|2022-05-13 01:45:00|11060.5|11059|11060|11058.5|11060.5|11059|11060|11058.5|32
1652406600000|2022-05-13 01:50:00|11059.5|11058|11060|11058|11060|11058.5|11059.5|11058|8
1652406900000|2022-05-13 01:55:00|11059.5|11058.5|11060|11058|11060|11058.5|11059.5|11058|1
1652407200000|2022-05-13 02:00:00|11059.5|11057.5|11059|11057.5|11060|11057.5|11059|11057.5|102
1652407500000|2022-05-13 02:05:00|11059.5|11058|11059|11057.5|11059.5|11058|11059|11057.5|26
1652407800000|2022-05-13 02:10:00|11059.5|11058|11059.5|11057.5|11059.5|11058|11059|11057.5|15
1652408100000|2022-05-13 02:15:00|11059||11059.5||11059.5||11059||0
1652408400000|2022-05-13 02:20:00|11059||11059||11059||11059||3
1652408700000|2022-05-13 02:25:00|11058.5|11057|11058.5|11057|11058.5|11057|11058.5|11057|2
1652409000000|2022-05-13 02:30:00|11059|11056.5|11059|11057|11059|11057|11058.5|11056.5|6
1652409300000|2022-05-13 02:35:00|11059.5|11057.5|11059.5|11058|11059.5|11058|11059.5|11057.5|0
1652409600000|2022-05-13 02:40:00|11059|11057.5|11059.5|11057.5|11059.5|11057.5|11059|11057.5|8
1652409900000|2022-05-13 02:45:00|11059|11058|11059.5|11057.5|11059.5|11058|11059|11057.5|17
1652410200000|2022-05-13 02:50:00|11059|11058|11059.5|11058|11060|11058|11059|11057.5|37
1652410800000|2022-05-13 03:00:00|11059|11057.5|11059|11057.5|11059|11057.5|11059|11057.5|3
1652411100000|2022-05-13 03:05:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11057.5|11
1652411400000|2022-05-13 03:10:00|11059|11057.5|11059|11057.5|11059|11058|11059|11057.5|8
1652411700000|2022-05-13 03:15:00|11059.5|11058|11059|11057.5|11059.5|11058|11059|11057.5|16
1652412000000|2022-05-13 03:20:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|14
1652412300000|2022-05-13 03:25:00|11059|11056.5|11058|11056.5|11059|11057|11057.5|11056|98
1652412600000|2022-05-13 03:30:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11056.5|16
1652412900000|2022-05-13 03:35:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|14
1652413200000|2022-05-13 03:40:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|15
1652413500000|2022-05-13 03:45:00|11058|11056.5|11059.5|11057.5|11059.5|11057.5|11058|11056.5|16
1652413800000|2022-05-13 03:50:00|11059|11058|11059.5|11058|11059.5|11058|11059|11057.5|11
1652414100000|2022-05-13 03:55:00|11059|11057.5|11059.5|11057.5|11059.5|11058|11059|11057.5|19
1652414400000|2022-05-13 04:00:00|11059|11058|11059.5|11058|11059.5|11058|11059|11057.5|32
1652414700000|2022-05-13 04:05:00|11059|11057.5|11059.5|11058|11059.5|11058|11059|11057.5|6
1652415000000|2022-05-13 04:10:00||11057.5||11058||11058||11057.5|2
1652415300000|2022-05-13 04:15:00|11059|11057.5|11059|11057.5|11059.5|11058|11059|11057.5|2
1652415600000|2022-05-13 04:20:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|4
1652415900000|2022-05-13 04:25:00|11059.5|11057|11059|11057.5|11059.5|11057.5|11058.5|11057|7
1652416200000|2022-05-13 04:30:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11056.5|16
1652416500000|2022-05-13 04:35:00|11059|11056.5|11059|11057|11059|11057|11058.5|11056.5|27
1652416800000|2022-05-13 04:40:00|11058.5|11057.5|11059|11057.5|11059|11057.5|11058.5|11057.5|4
1652417100000|2022-05-13 04:45:00|11058.5|11057|11058|11056.5|11059|11057|11057.5|11056|468
1652417400000|2022-05-13 04:50:00|11058.5|11057|11058|11056.5|11058.5|11057|11058|11056.5|9
1652417700000|2022-05-13 04:55:00|11057.5|11056|11057.5|11056|11057.5|11056|11057.5|11056|42
1652418000000|2022-05-13 05:00:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|5
1652418600000|2022-05-13 05:10:00|||||||||1
1652418900000|2022-05-13 05:15:00|||||||||1
1652420100000|2022-05-13 05:35:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|12
1652420400000|2022-05-13 05:40:00|11058|11055.5|11057.5|11056|11058|11056|11057|11055.5|30
1652420700000|2022-05-13 05:45:00|11057|11055.5|11057.5|11056|11057.5|11056|11057|11055.5|11
1652421000000|2022-05-13 05:50:00|11058|11056.5|11057.5|11056|11058|11056.5|11057.5|11056|127
1652421300000|2022-05-13 05:55:00|11057|11055.5|11057|11055.5|11057.5|11056|11057|11055.5|264
1652421600000|2022-05-13 06:00:00|11057.5|11056|11055.5|11054|11057.5|11056|11055|11053.5|2465
1652421900000|2022-05-13 06:05:00|11056|11054.5|11056.5|11055|11056.5|11055|11055.5|11054|547
1652422200000|2022-05-13 06:10:00|11056|11054.5|11057|11055.5|11057.5|11056|11056|11054.5|1130
1652422500000|2022-05-13 06:15:00|11057.5|11056|11057.5|11056|11058|11056.5|11057|11055.5|965
1652422800000|2022-05-13 06:20:00|11058|11056.5|11057|11055.5|11058|11056.5|11057|11055.5|452
1652423100000|2022-05-13 06:25:00|11056.5|11055|11056|11054.5|11057|11055.5|11056|11054.5|466
1652423400000|2022-05-13 06:30:00|11056.5|11055|11054|11052.5|11056.5|11055|11054|11052.5|2204
1652423700000|2022-05-13 06:35:00|11054.5|11053|11054|11052.5|11054.5|11053|11053|11051.5|3046
1652424000000|2022-05-13 06:40:00|11054.5|11053|11057|11055.5|11057|11055.5|11054.5|11053|4110
1652424300000|2022-05-13 06:45:00|11057.5|11056|11055|11053.5|11057.5|11056|11055|11053.5|2371
1652424600000|2022-05-13 06:50:00|11055.5|11054|11057|11055.5|11057.5|11055.5|11055.5|11054|1370
1652424900000|2022-05-13 06:55:00|11056.5|11055|11057|11055.5|11057|11055.5|11056.5|11055|896
1652425200000|2022-05-13 07:00:00|11057.5|11056|11058.5|11057|11059.5|11058|11057|11055.5|3556
1652425500000|2022-05-13 07:05:00|11059|11057.5|11059.5|11058|11060|11058.5|11058|11056.5|7146
1652425800000|2022-05-13 07:10:00|11060|11058.5|11061|11059.5|11061|11059.5|11058.5|11057|8126
1652426100000|2022-05-13 07:15:00|11060.5|11059|11059.5|11058|11061|11059.5|11059.5|11058|3845
1652426400000|2022-05-13 07:20:00|11060|11058.5|11058.5|11057|11061|11059|11058|11056.5|2040
1652426700000|2022-05-13 07:25:00|11058|11056.5|11057|11055.5|11059.5|11058|11057|11055.5|1363
1652427000000|2022-05-13 07:30:00|11057.5|11056|11057|11055.5|11057.5|11056|11056|11054.5|3442
1652427300000|2022-05-13 07:35:00|11056.5|11055|11058|11056.5|11058.5|11057|11056.5|11055|5745
1652427600000|2022-05-13 07:40:00|11058.5|11057|11057|11055.5|11059.5|11058|11057|11055|7472
1652427900000|2022-05-13 07:45:00|11056.5|11055|11056.5|11055|11057|11055.5|11055|11053.5|4983
1652428200000|2022-05-13 07:50:00|11057|11055.5|11058|11056.5|11058|11056.5|11056|11054.5|3934
1652428500000|2022-05-13 07:55:00|11057.5|11056|11055|11053|11057.5|11056|11054.5|11053|3606
1652428800000|2022-05-13 08:00:00|11055.5|11053.5|11056|11054.5|11056|11054.5|11055|11053|2172
1652429100000|2022-05-13 08:05:00|11056.5|11055|11056.5|11055|11057|11055|11056|11054.5|714
1652429400000|2022-05-13 08:10:00|11057|11055.5|11057|11055.5|11057.5|11056|11056.5|11055|4001
1652429700000|2022-05-13 08:15:00|11057.5|11056|11058|11056.5|11058.5|11057|11057.5|11056|1425
1652430000000|2022-05-13 08:20:00|11057.5|11056|11059.5|11058|11059.5|11058|11057.5|11056|2704
1652430300000|2022-05-13 08:25:00|11059|11057.5|11059|11057.5|11060.5|11059|11059|11057.5|2431
1652430600000|2022-05-13 08:30:00|11059.5|11058|11059|11057.5|11060|11058.5|11059|11057.5|2417
1652430900000|2022-05-13 08:35:00|11059.5|11058|11060|11058.5|11060.5|11059|11059.5|11058|1271
1652431200000|2022-05-13 08:40:00|11060.5|11059|11061|11059.5|11061|11059.5|11060|11058.5|1493
1652431500000|2022-05-13 08:45:00|11060.5|11059|11060.5|11059|11061|11059.5|11060|11058.5|807
1652431800000|2022-05-13 08:50:00|11060|11058.5|11059.5|11058|11060|11058.5|11059.5|11058|1704
1652432100000|2022-05-13 08:55:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|2738
1652432400000|2022-05-13 09:00:00|11061|11058.5|11062.5|11061|11062.5|11061|11060.5|11058.5|4039
1652432700000|2022-05-13 09:05:00|11062|11060.5|11062|11060.5|11062.5|11061|11061.5|11060|1623
1652433000000|2022-05-13 09:10:00|11061.5|11060|11062|11060.5|11062|11060.5|11061.5|11060|1421
1652433300000|2022-05-13 09:15:00|11061.5|11060|11061|11059.5|11061.5|11060|11061|11059.5|1480
1652433600000|2022-05-13 09:20:00|11061.5|11060|11062|11060.5|11062.5|11061|11061.5|11060|1892
1652433900000|2022-05-13 09:25:00|11062.5|11061|11061.5|11060|11062.5|11061|11061.5|11060|4900
1652434200000|2022-05-13 09:30:00|11061|11059.5|11061|11059.5|11061.5|11060|11061|11059.5|4763
1652434500000|2022-05-13 09:35:00|11061.5|11060|11061|11059.5|11061.5|11060|11060.5|11059|1382
1652434800000|2022-05-13 09:40:00|11061.5|11060|11061.5|11060|11062|11060.5|11061|11059.5|900
1652435100000|2022-05-13 09:45:00|11061|11059.5|11062|11060.5|11062|11060.5|11061|11059.5|877
1652435400000|2022-05-13 09:50:00|11062.5|11061|11063.5|11062|11063.5|11062|11062.5|11061|1826
1652435700000|2022-05-13 09:55:00|11064|11062.5|11064.5|11063|11065.5|11064|11064|11062.5|2571
1652436000000|2022-05-13 10:00:00|11064|11062.5|11063|11061.5|11064.5|11063|11063|11061.5|3613
1652436300000|2022-05-13 10:05:00|11063.5|11062|11063|11061.5|11063.5|11062|11062.5|11061|2550
1652436600000|2022-05-13 10:10:00|11062.5|11061|11064.5|11063|11064.5|11063|11062.5|11061|5568
1652436900000|2022-05-13 10:15:00|11064|11062.5|11064.5|11063|11065|11063.5|11064|11062.5|1934
1652437200000|2022-05-13 10:20:00|11064|11062.5|11065|11063.5|11065.5|11064|11064|11062.5|1667
1652437500000|2022-05-13 10:25:00|11064.5|11063|11064.5|11063|11065|11063.5|11064|11062.5|2443
1652437800000|2022-05-13 10:30:00|11065|11063.5|11063.5|11062|11065|11063.5|11063.5|11062|595
1652438100000|2022-05-13 10:35:00|11063|11061.5|11062.5|11061|11063.5|11062|11062|11060.5|1584
1652438400000|2022-05-13 10:40:00|11063|11061.5|11062.5|11061|11063|11061.5|11062.5|11061|4228
1652438700000|2022-05-13 10:45:00|11063|11061.5|11062|11060.5|11063|11061.5|11062|11060.5|1145
1652439000000|2022-05-13 10:50:00|11062.5|11061|11061.5|11060|11062.5|11061|11061|11059.5|3149
1652439300000|2022-05-13 10:55:00|11062|11060.5|11061.5|11060|11062.5|11061|11061.5|11060|1125
1652439600000|2022-05-13 11:00:00|11061|11059.5|11060|11058.5|11062|11060.5|11060|11058.5|2891
1652439900000|2022-05-13 11:05:00|11059.5|11058|11059.5|11058|11060|11058.5|11059.5|11058|789
1652440200000|2022-05-13 11:10:00|11060|11058.5|11060.5|11059|11060.5|11059|11059.5|11058|3831
1652440500000|2022-05-13 11:15:00|11061|11059.5|11060.5|11059|11061|11059.5|11059.5|11058|2128
1652440800000|2022-05-13 11:20:00|11060|11058.5|11060|11058.5|11060|11058.5|11059.5|11058|1417
1652441100000|2022-05-13 11:25:00|11060.5|11059|11059.5|11058|11060.5|11059|11059.5|11058|561
1652441400000|2022-05-13 11:30:00|11060|11058.5|11060|11058.5|11060.5|11058.5|11059.5|11058|1128
1652441700000|2022-05-13 11:35:00|11060.5|11059|11060.5|11059|11061|11059.5|11060.5|11058.5|835
1652442000000|2022-05-13 11:40:00|11060|11058.5|11059|11057.5|11060.5|11059|11059|11057|959
1652442300000|2022-05-13 11:45:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11056.5|805
1652442600000|2022-05-13 11:50:00|11058.5|11057|11058.5|11057|11059|11057|11058.5|11057|240
1652442900000|2022-05-13 11:55:00|11059|11057.5|11059|11057.5|11059.5|11058|11058.5|11057|1334
1652443200000|2022-05-13 12:00:00|11058.5|11057|11058.5|11057|11059|11057.5|11058.5|11057|1006
1652443500000|2022-05-13 12:05:00|11058|11056.5|11058.5|11057|11059|11057.5|11058|11056.5|829
1652443800000|2022-05-13 12:10:00|11058|11056.5|11058.5|11057|11058.5|11057|11058|11056.5|911
1652444100000|2022-05-13 12:15:00|11058|11056.5|11058|11056.5|11059.5|11058|11058|11056.5|2363
1652444400000|2022-05-13 12:20:00|11058.5|11057|11059|11057.5|11059|11057.5|11058.5|11057|1929
1652444700000|2022-05-13 12:25:00|11059.5|11058|11059.5|11058|11059.5|11058|11059.5|11058|957
1652445000000|2022-05-13 12:30:00|11060|11058.5|11059|11057.5|11060|11058.5|11059|11057.5|508
1652445300000|2022-05-13 12:35:00|11059.5|11058|11060|11058.5|11060|11058.5|11059|11057.5|650
1652445600000|2022-05-13 12:40:00|11059.5|11058|11058|11056.5|11059.5|11058|11058|11056.5|2474
1652445900000|2022-05-13 12:45:00|11057.5|11056|11056.5|11054.5|11057.5|11056.5|11056|11054.5|4133
1652446200000|2022-05-13 12:50:00|11056|11055|11055.5|11054|11056.5|11055|11055.5|11054|1808
1652446500000|2022-05-13 12:55:00|11055|11053.5|11055.5|11054|11056|11054.5|11055|11053.5|1355
1652446800000|2022-05-13 13:00:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|1514
1652447100000|2022-05-13 13:05:00|11055.5|11054|11055.5|11054|11056|11054.5|11055|11053.5|788
1652447400000|2022-05-13 13:10:00|11055|11053.5|11056|11054.5|11056|11054.5|11055|11053.5|994
1652447700000|2022-05-13 13:15:00|11056.5|11055|11056|11054.5|11057|11055.5|11055.5|11054|1342
1652448000000|2022-05-13 13:20:00|11056.5|11055|11056|11054.5|11056.5|11055|11056|11054.5|1658
1652448300000|2022-05-13 13:25:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|1395
1652448600000|2022-05-13 13:30:00|11056|11054.5|11053.5|11052|11056|11054.5|11053.5|11052|8361
1652448900000|2022-05-13 13:35:00|11053|11051.5|11054|11052.5|11054.5|11053|11052.5|11051|5551
1652449200000|2022-05-13 13:40:00|11053.5|11052|11053|11051.5|11054|11052.5|11052.5|11051|1422
1652449500000|2022-05-13 13:45:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|690
1652449800000|2022-05-13 13:50:00|11052.5|11051|11052|11050.5|11053|11051.5|11052|11050.5|1536
1652450100000|2022-05-13 13:55:00|11051.5|11050|11050|11048.5|11051.5|11050|11049.5|11048|5104
1652450400000|2022-05-13 14:00:00|11050.5|11049|11052.5|11051|11052.5|11051|11050.5|11049|4251
1652450700000|2022-05-13 14:05:00|11053|11051.5|11052.5|11051|11053.5|11052|11052|11050.5|1284
1652451000000|2022-05-13 14:10:00|11052|11050.5|11050.5|11049|11052.5|11051|11050|11048.5|4860
1652451300000|2022-05-13 14:15:00|11050|11048.5|11049|11047.5|11050.5|11049|11048.5|11047|2871
1652451600000|2022-05-13 14:20:00|11049.5|11048|11049.5|11048|11049.5|11048|11048|11046.5|1832
1652451900000|2022-05-13 14:25:00|11050|11048.5|11050.5|11049|11050.5|11049|11050|11048.5|2119
1652452200000|2022-05-13 14:30:00|11050|11048.5|11050|11048.5|11051|11049.5|11050|11048.5|657
1652452500000|2022-05-13 14:35:00|11050.5|11049|11051|11049.5|11051.5|11050|11050|11049|1149
1652452800000|2022-05-13 14:40:00|11051.5|11050|11052|11050.5|11052|11050.5|11050.5|11049|2865
1652453100000|2022-05-13 14:45:00|11052.5|11051|11052|11050.5|11052.5|11051|11051.5|11050|1683
1652453400000|2022-05-13 14:50:00|11051.5|11050|11051.5|11050|11052|11050.5|11051.5|11050|975
1652453700000|2022-05-13 14:55:00|11052|11050.5|11053.5|11052|11053.5|11052|11051.5|11050|4799
1652454000000|2022-05-13 15:00:00|11053|11051.5|11052.5|11051|11053.5|11052|11052.5|11051|1472
1652454300000|2022-05-13 15:05:00|11052|11050.5|11052.5|11051|11052.5|11051|11052|11050.5|1962
1652454600000|2022-05-13 15:10:00|11052|11050.5|11053|11051.5|11053.5|11052|11052|11050.5|1795
1652454900000|2022-05-13 15:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|652
1652455200000|2022-05-13 15:20:00|11054|11052.5|11053|11051.5|11054|11052.5|11053|11051.5|2886
1652455500000|2022-05-13 15:25:00|11053.5|11052|11052.5|11051|11053.5|11052|11052.5|11051|5426
1652455800000|2022-05-13 15:30:00|11053|11051.5|11053.5|11051.5|11053.5|11052|11052.5|11051|1657
1652456100000|2022-05-13 15:35:00|11053|11052|11053.5|11052|11054|11052.5|11053|11051.5|470
1652456400000|2022-05-13 15:40:00|11054|11052.5|11054|11052|11054|11052.5|11053.5|11052|698
1652456700000|2022-05-13 15:45:00|11053.5|11052.5|11053.5|11052|11054|11052.5|11053.5|11052|239
1652457000000|2022-05-13 15:50:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|808
1652457300000|2022-05-13 15:55:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|453
1652457600000|2022-05-13 16:00:00|11053|11051.5|11054|11052.5|11054|11052.5|11053|11051.5|4353
1652457900000|2022-05-13 16:05:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|1891
1652458200000|2022-05-13 16:10:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|643
1652458500000|2022-05-13 16:15:00|11053.5|11052|11053|11051|11053.5|11052|11053|11051|648
1652458800000|2022-05-13 16:20:00|11053.5|11051.5|11053|11051|11053.5|11052|11052.5|11051|941
1652459100000|2022-05-13 16:25:00|11053.5|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|1231
1652459400000|2022-05-13 16:30:00|11052.5|11051|11053|11051.5|11053|11051.5|11052.5|11051|695
1652459700000|2022-05-13 16:35:00|11052.5|11051|11052|11050.5|11053|11051.5|11052|11050.5|906
1652460000000|2022-05-13 16:40:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11051|724
1652460300000|2022-05-13 16:45:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|40
1652460600000|2022-05-13 16:50:00|||||||||18
1652460900000|2022-05-13 16:55:00||11051||11051.5||11051.5||11051|33
1652461200000|2022-05-13 17:00:00|11052.5|11051|11052.5|11051|11053|11051.5|11052|11050.5|343
1652461500000|2022-05-13 17:05:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|13
1652462100000|2022-05-13 17:15:00|11053.5|11052|11053.5|11052|11053.5|11052|11053|11051.5|57
1652462400000|2022-05-13 17:20:00|11053|11051.5|11053|11051.5|11053.5|11052|11053|11051.5|14
1652462700000|2022-05-13 17:25:00|11053.5|11052|11053|11051.5|11053.5|11052|11053|11051.5|9
1652463000000|2022-05-13 17:30:00|11053.5|11052|11054|11052.5|11054|11052.5|11053|11051.5|397
1652463300000|2022-05-13 17:35:00|11053.5|11052|11053.5|11052|11054|11052|11053.5|11052|29
1652463600000|2022-05-13 17:40:00|11054|11052.5|11054|11052.5|11054|11052.5|11053.5|11052.5|119
1652464500000|2022-05-13 17:55:00|||||||||211
1652464800000|2022-05-13 18:00:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|176
1652465100000|2022-05-13 18:05:00|11055.5|11054|11055|11053.5|11055.5|11054|11054.5|11053|454
1652465400000|2022-05-13 18:10:00|11055.5|11054|11054.5|11053|11055.5|11054|11054.5|11053|240
1652465700000|2022-05-13 18:15:00|||||||||2
1652466000000|2022-05-13 18:20:00|||||||||42
1652467200000|2022-05-13 18:40:00|||||||||8
1652467500000|2022-05-13 18:45:00|11054|11052.5|11054|11052.5|11054.5|11053|11054|11052.5|90
1652467800000|2022-05-13 18:50:00|||||||||34
1652468400000|2022-05-13 19:00:00|||||||||21
1652468700000|2022-05-13 19:05:00|||||||||41
1652469900000|2022-05-13 19:25:00|11053.5|11052|11054|11052.5|11054|11052.5|11053.5|11052|20
1652470200000|2022-05-13 19:30:00|11054.5||11054||11054.5||11054||7
1652470500000|2022-05-13 19:35:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|7
1652470800000|2022-05-13 19:40:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|7
1652471100000|2022-05-13 19:45:00|||||||||11
1652471400000|2022-05-13 19:50:00|11054.5|11053|11055|11053.5|11055|11053.5|11054|11053|528
1652471700000|2022-05-13 19:55:00|11055.5|11054|11055|11052|11055.5|11054|11055|11052|85
1652660100000|2022-05-16 00:15:00|11054.5|11052.5|11052.5|11050.5|11054.5|11052.5|11052.5|11050.5|63
1652660400000|2022-05-16 00:20:00|11052|11051|11052|11050.5|11053|11051|11052|11050|4
1652660700000|2022-05-16 00:25:00|11052.5|11050|11053|11051|11053|11051.5|11052|11050|24
1652661000000|2022-05-16 00:30:00|11052.5|11051.5|11053|11051|11053|11051.5|11052.5|11051|1
1652661300000|2022-05-16 00:35:00|11053.5|11051.5|11053.5|11052|11054|11052|11053.5|11051|15
1652661900000|2022-05-16 00:45:00|11054|11052.5|11054|11052|11054|11052.5|11053.5|11052|3
1652662200000|2022-05-16 00:50:00|11053.5|11051.5|11053|11051.5|11053.5|11051.5|11053|11051|25
1652662500000|2022-05-16 00:55:00|11052.5|11051|11053|11051|11053|11051.5|11052.5|11051|4
1652662800000|2022-05-16 01:00:00|11052.5|11051.5|11052.5|11050.5|11053|11051.5|11052|11050.5|14
1652663100000|2022-05-16 01:05:00|11052||11052||11052.5||11052||2
1652663400000|2022-05-16 01:10:00|11051|11050|11051|11049.5|11051|11050|11050.5|11049|53
1652663700000|2022-05-16 01:15:00|11051.5|11050|11051.5|11050|11052|11050|11051.5|11050|12
1652664000000|2022-05-16 01:20:00|11052|11050.5|11052|11050.5|11052|11050.5|11051.5|11050.5|0
1652664300000|2022-05-16 01:25:00|11051.5|11050|11052|11050|11052.5|11051|11051.5|11050|53
1652664600000|2022-05-16 01:30:00|11051.5|11050.5|11052|11050.5|11052|11050.5|11051.5|11050|50
1652664900000|2022-05-16 01:35:00|11052.5|11051|11052.5|11050.5|11052.5|11051|11052|11050.5|51
1652665200000|2022-05-16 01:40:00|11052||11052||11052.5||11052||1
1652665500000|2022-05-16 01:45:00|11052.5|11051|11053|11051|11053|11051|11052|11051|0
1652665800000|2022-05-16 01:50:00|11052.5|11051.5|11053|11051.5|11053|11051.5|11052.5|11051|38
1652666100000|2022-05-16 01:55:00|11052.5|11051|11053|11051|11053|11051|11052.5|11051|15
1652666400000|2022-05-16 02:00:00|11053.5|11051.5|11053.5|11052|11053.5|11052|11053.5|11051.5|71
1652666700000|2022-05-16 02:05:00|11054|11052.5|11055|11053.5|11055|11053.5|11054|11052|105
1652667000000|2022-05-16 02:10:00|11054.5|11053|11055.5|11053.5|11055.5|11054|11054.5|11053|10
1652667300000|2022-05-16 02:15:00|11055|11054|11056|11054|11056|11054.5|11055|11053|5
1652667600000|2022-05-16 02:20:00|11056.5|11054.5|11056.5|11055|11057|11055.5|11056.5|11054.5|91
1652667900000|2022-05-16 02:25:00|11057|11054.5|11056|11054|11057|11054.5|11055.5|11054|1
1652668200000|2022-05-16 02:30:00|11055.5|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|2
1652668500000|2022-05-16 02:35:00|11055|11053.5|11055.5|11053.5|11055.5|11054|11055|11053|3
1652668800000|2022-05-16 02:40:00||11054||11054||11054||11054|5
1652669100000|2022-05-16 02:45:00|11056|11054.5|11056|11054.5|11056|11054.5|11056|11054.5|1
1652669400000|2022-05-16 02:50:00|11055.5|11054|11056|11054|11056|11054.5|11055.5|11054|6
1652669700000|2022-05-16 02:55:00|11055.5|11053.5|11055|11053|11055.5|11053.5|11055|11053|41
1652670000000|2022-05-16 03:00:00|11055.5|11053.5|11055.5|11053.5|11055.5|11053.5|11055|11053|1
1652670900000|2022-05-16 03:15:00|11056|11054|11056.5|11055|11056.5|11055|11055.5|11054|7
1652671200000|2022-05-16 03:20:00|11057|11055.5|11057.5|11055.5|11057.5|11055.5|11057|11055.5|21
1652671500000|2022-05-16 03:25:00|11057|11055|11057|11055.5|11057|11055.5|11056.5|11055|10
1652671800000|2022-05-16 03:30:00|11056.5|11055|11056.5|11055|11057|11055.5|11056|11054.5|14
1652672700000|2022-05-16 03:45:00|11056|11054.5|11056|11054.5|11056.5|11055|11056|11054.5|2
1652673000000|2022-05-16 03:50:00|11056.5||11056.5||11056.5||11056.5||0
1652673300000|2022-05-16 03:55:00|11056|11055|11056|11054.5|11056|11055|11056|11054.5|0
1652673600000|2022-05-16 04:00:00|11055.5|11054|11056|11054.5|11056|11054.5|11055.5|11054|4
1652673900000|2022-05-16 04:05:00|11055.5|11054|11056|11054|11056|11054.5|11055.5|11054|6
1652674200000|2022-05-16 04:10:00|11055.5||11056||11056||11055.5||0
1652674500000|2022-05-16 04:15:00|11055.5||11055.5||11056||11055.5||0
1652674800000|2022-05-16 04:20:00|11056||11055.5||11056||11055.5||1
1652675400000|2022-05-16 04:30:00|11056|11054.5|11055.5|11054|11056|11054.5|11055.5|11054|1
1652675700000|2022-05-16 04:35:00|11056|11054.5|11056|11054|11056|11054.5|11055.5|11054|3
1652676000000|2022-05-16 04:40:00|11055.5||11055.5||11056||11055.5||2
1652677200000|2022-05-16 05:00:00|||||||||2
1652677500000|2022-05-16 05:05:00|11055|11053.5|11055|11053.5|11055|11053.5|11055|11053.5|135
1652677800000|2022-05-16 05:10:00|11054.5|11053|11055|11053.5|11055|11053.5|11054.5|11053|48
1652678400000|2022-05-16 05:20:00|11054.5|11053|11054.5|11053|11054.5|11053|11054.5|11053|4
1652678700000|2022-05-16 05:25:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11053|12
1652679000000|2022-05-16 05:30:00|11055||11055||11055||11054.5||8
1652679300000|2022-05-16 05:35:00|11054.5||11054.5||11055||11054.5||1
1652679600000|2022-05-16 05:40:00|11055|11053.5|11054.5|11053|11055|11053.5|11054.5|11053|136
1652680500000|2022-05-16 05:55:00|11055|11052.5|11055|11053.5|11055|11053.5|11054|11052.5|36
1652680800000|2022-05-16 06:00:00|11055.5|11054|11054|11052.5|11055.5|11054|11053|11051.5|761
1652681100000|2022-05-16 06:05:00|11054.5|11053|11054|11052.5|11054.5|11053|11054|11052.5|405
1652681400000|2022-05-16 06:10:00|11054.5|11053|11053.5|11052|11054.5|11053|11053.5|11052|229
1652681700000|2022-05-16 06:15:00|11053|11051.5|11053|11051.5|11053.5|11052|11052.5|11051|285
1652682000000|2022-05-16 06:20:00|11052.5|11051|11053|11051.5|11053.5|11052|11052.5|11051|446
1652682300000|2022-05-16 06:25:00|11053.5|11052|11053.5|11052|11054|11052|11053|11051.5|867
1652682600000|2022-05-16 06:30:00|11053|11051.5|11053|11051.5|11053|11051.5|11053|11051.5|228
1652682900000|2022-05-16 06:35:00|11052.5|11051|11052.5|11051|11053.5|11052|11052|11050.5|606
1652683200000|2022-05-16 06:40:00|11053|11051.5|11054.5|11053|11054.5|11053|11052.5|11051.5|486
1652683500000|2022-05-16 06:45:00|11055|11052.5|11056|11054.5|11056.5|11055|11055|11052.5|2756
1652683800000|2022-05-16 06:50:00|11055.5|11054|11055.5|11054|11056|11054.5|11055.5|11053.5|993
1652684100000|2022-05-16 06:55:00|11056|11054.5|11055.5|11054|11056|11054.5|11055|11053.5|344
1652684400000|2022-05-16 07:00:00|11056|11054.5|11054.5|11053|11056|11054.5|11054.5|11053|1232
1652684700000|2022-05-16 07:05:00|11055|11053.5|11056|11054.5|11056|11054.5|11054.5|11053|965
1652685000000|2022-05-16 07:10:00|11055.5|11054|11054|11052|11055.5|11054|11053.5|11052|1559
1652685300000|2022-05-16 07:15:00|11053.5|11052.5|11053.5|11052|11054|11052.5|11053|11051.5|976
1652685600000|2022-05-16 07:20:00|11053|11051.5|11052.5|11051|11053|11052|11051.5|11050|2207
1652685900000|2022-05-16 07:25:00|11052|11050.5|11049|11047.5|11052.5|11051|11049|11047.5|2537
1652686200000|2022-05-16 07:30:00|11048.5|11047|11048|11046.5|11049.5|11048|11047.5|11046|2527
1652686500000|2022-05-16 07:35:00|11047.5|11046|11048|11046.5|11048.5|11047|11047|11045.5|4702
1652686800000|2022-05-16 07:40:00|11047.5|11046|11048.5|11047|11049|11047.5|11047.5|11046|4455
1652687100000|2022-05-16 07:45:00|11049|11047.5|11046|11044.5|11049|11047.5|11046|11044.5|1129
1652687400000|2022-05-16 07:50:00|11045.5|11044|11046.5|11045|11046.5|11045|11045|11043.5|1277
1652687700000|2022-05-16 07:55:00|11046|11044.5|11047.5|11046|11048|11046.5|11045.5|11044|1807
1652688000000|2022-05-16 08:00:00|11047|11045.5|11047.5|11046|11048|11046.5|11047|11045.5|1598
1652688300000|2022-05-16 08:05:00|11047|11045.5|11048|11046.5|11048|11046.5|11047|11045.5|490
1652688600000|2022-05-16 08:10:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1239
1652688900000|2022-05-16 08:15:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|1570
1652689200000|2022-05-16 08:20:00|11049|11047.5|11047.5|11046|11049|11047.5|11047.5|11046|1786
1652689500000|2022-05-16 08:25:00|11047|11045.5|11048.5|11047|11048.5|11047|11046.5|11045|2703
1652689800000|2022-05-16 08:30:00|11049|11047.5|11048.5|11046.5|11049|11047.5|11048|11046.5|673
1652690100000|2022-05-16 08:35:00|11048|11047|11049|11047.5|11050|11048.5|11048|11047|1936
1652690400000|2022-05-16 08:40:00|11048.5|11047|11049|11047.5|11049|11047.5|11048|11046.5|1171
1652690700000|2022-05-16 08:45:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|709
1652691000000|2022-05-16 08:50:00|11048.5|11047|11047|11045.5|11049|11047.5|11047|11045.5|2297
1652691300000|2022-05-16 08:55:00|11047.5|11045|11045|11043.5|11047.5|11045.5|11045|11043.5|2043
1652691600000|2022-05-16 09:00:00|11044.5|11043|11044.5|11043|11045.5|11044|11044|11042.5|2942
1652691900000|2022-05-16 09:05:00|11044|11042.5|11044.5|11043|11045|11043.5|11044|11042.5|1480
1652692200000|2022-05-16 09:10:00|11045|11043.5|11045.5|11044|11046|11044.5|11044.5|11043|1553
1652692500000|2022-05-16 09:15:00|11046|11044.5|11046|11044.5|11046|11044.5|11045|11043.5|8072
1652692800000|2022-05-16 09:20:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|1367
1652693100000|2022-05-16 09:25:00|11047.5|11046|11046.5|11045|11047.5|11046|11046.5|11045|4417
1652693400000|2022-05-16 09:30:00|11046|11044.5|11045.5|11044|11046|11044.5|11045|11043.5|4943
1652693700000|2022-05-16 09:35:00|11046|11044.5|11044.5|11042.5|11046|11044.5|11044|11042.5|4162
1652694000000|2022-05-16 09:40:00|11044|11043|11044|11042.5|11045|11043.5|11044|11042.5|1599
1652694300000|2022-05-16 09:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|1799
1652694600000|2022-05-16 09:50:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|313
1652694900000|2022-05-16 09:55:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|881
1652695200000|2022-05-16 10:00:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|959
1652695500000|2022-05-16 10:05:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|389
1652695800000|2022-05-16 10:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|1467
1652696100000|2022-05-16 10:15:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|734
1652696400000|2022-05-16 10:20:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|285
1652696700000|2022-05-16 10:25:00|11044|11042.5|11044|11042.5|11044.5|11043|11043.5|11042|175
1652697000000|2022-05-16 10:30:00|11044.5|11043|11043.5|11042|11044.5|11043|11043.5|11042|650
1652697300000|2022-05-16 10:35:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|1849
1652697600000|2022-05-16 10:40:00|11043.5|11042|11043|11041.5|11043.5|11042|11043|11041.5|833
1652697900000|2022-05-16 10:45:00|11042.5|11041|11043|11041.5|11043.5|11042|11042.5|11041|721
1652698200000|2022-05-16 10:50:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|1064
1652698500000|2022-05-16 10:55:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|1225
1652698800000|2022-05-16 11:00:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|1827
1652699100000|2022-05-16 11:05:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|2978
1652699400000|2022-05-16 11:10:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2082
1652699700000|2022-05-16 11:15:00|11045|11043.5|11044.5|11043|11045|11043.5|11044|11042.5|5656
1652700000000|2022-05-16 11:20:00|11045|11043.5|11046|11044|11046|11044.5|11044.5|11043|2964
1652700300000|2022-05-16 11:25:00|11045.5|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|1295
1652700600000|2022-05-16 11:30:00|11046.5|11045|11045.5|11044|11047|11045|11045.5|11044|1397
1652700900000|2022-05-16 11:35:00|11045|11043.5|11044.5|11043|11045|11043.5|11044.5|11043|2021
1652701200000|2022-05-16 11:40:00|11044|11042.5|11044|11042.5|11044.5|11043|11044|11042.5|1571
1652701500000|2022-05-16 11:45:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|1594
1652701800000|2022-05-16 11:50:00|11043.5|11042|11043.5|11042|11044|11042.5|11043.5|11042|3298
1652702100000|2022-05-16 11:55:00|11044|11041.5|11043.5|11042|11044|11042.5|11043.5|11041.5|2006
1652702400000|2022-05-16 12:00:00|11044|11042.5|11043.5|11042|11044|11042.5|11042.5|11041|2333
1652702700000|2022-05-16 12:05:00|11043|11041.5|11044|11042.5|11044|11042.5|11043|11041.5|1267
1652703000000|2022-05-16 12:10:00|11043.5|11042|11043|11041.5|11044|11042.5|11042.5|11041|3401
1652703300000|2022-05-16 12:15:00|11042.5|11041|11043|11041|11043|11041.5|11042.5|11041|412
1652703600000|2022-05-16 12:20:00|11042.5|11041.5|11043.5|11042|11044.5|11043|11042.5|11041.5|4315
1652703900000|2022-05-16 12:25:00|11043|11041.5|11044|11042.5|11044|11042.5|11042.5|11041|1534
1652704200000|2022-05-16 12:30:00|11044.5|11043|11045.5|11044|11045.5|11044|11044|11042.5|1588
1652704500000|2022-05-16 12:35:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|1950
1652704800000|2022-05-16 12:40:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|1427
1652705100000|2022-05-16 12:45:00|11046|11044.5|11045.5|11044|11046.5|11045|11045|11043.5|4366
1652705400000|2022-05-16 12:50:00|11045|11043.5|11045.5|11044|11046|11044.5|11045|11043.5|4721
1652705700000|2022-05-16 12:55:00|11045|11043.5|11045|11043.5|11045.5|11044|11044.5|11043|1017
1652706000000|2022-05-16 13:00:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|1567
1652706300000|2022-05-16 13:05:00|11045|11043.5|11044|11042.5|11045|11043.5|11044|11042.5|1284
1652706600000|2022-05-16 13:10:00|11044.5|11043|11044|11042.5|11044.5|11043|11043.5|11042|1537
1652706900000|2022-05-16 13:15:00|11043.5|11042|11044.5|11043|11044.5|11043|11043|11041.5|3732
1652707200000|2022-05-16 13:20:00|11045|11043.5|11046|11044.5|11046|11044.5|11044.5|11043|1707
1652707500000|2022-05-16 13:25:00|11045.5|11044|11046|11044.5|11046.5|11045|11045.5|11044|1994
1652707800000|2022-05-16 13:30:00|11045.5|11044|11046.5|11045|11046.5|11045|11045.5|11044|1638
1652708100000|2022-05-16 13:35:00|11046|11044.5|11047|11045.5|11048|11046.5|11046|11044.5|3171
1652708400000|2022-05-16 13:40:00|11046.5|11045|11049|11047.5|11049.5|11048|11046.5|11045|3399
1652708700000|2022-05-16 13:45:00|11049.5|11048|11052|11050.5|11052|11050.5|11049|11047.5|4744
1652709000000|2022-05-16 13:50:00|11051.5|11050|11050|11048.5|11052.5|11051|11050|11048.5|6990
1652709300000|2022-05-16 13:55:00|11050.5|11049|11050|11048.5|11050.5|11049|11049.5|11048|3059
1652709600000|2022-05-16 14:00:00|11050.5|11049|11049.5|11048|11051|11049.5|11049.5|11048|3172
1652709900000|2022-05-16 14:05:00|11050|11048.5|11049|11047.5|11050|11048.5|11049|11047.5|3791
1652710200000|2022-05-16 14:10:00|11049.5|11048|11048.5|11047|11050|11048.5|11048.5|11047|3615
1652710500000|2022-05-16 14:15:00|11049|11047.5|11049.5|11048|11050|11048.5|11048.5|11047.5|2889
1652710800000|2022-05-16 14:20:00|11050|11048.5|11049.5|11048|11050|11048.5|11049|11047.5|4091
1652711100000|2022-05-16 14:25:00|11049|11047.5|11048.5|11047|11050|11048.5|11048|11046.5|1463
1652711400000|2022-05-16 14:30:00|11048|11046.5|11050|11048.5|11050|11048.5|11048|11046.5|7145
1652711700000|2022-05-16 14:35:00|11049.5|11048|11049|11047.5|11050|11048.5|11048.5|11047|3034
1652712000000|2022-05-16 14:40:00|11049.5|11048|11049|11047.5|11049.5|11048|11048.5|11047|1806
1652712300000|2022-05-16 14:45:00|11049.5|11048|11050.5|11049|11050.5|11049|11049|11047.5|1481
1652712600000|2022-05-16 14:50:00|11050|11048.5|11051|11049.5|11051|11049.5|11049.5|11048|1446
1652712900000|2022-05-16 14:55:00|11051.5|11050|11051|11049.5|11051.5|11050|11050.5|11049|724
1652713200000|2022-05-16 15:00:00|11050.5|11049|11050.5|11049|11051|11049.5|11050|11048.5|1042
1652713500000|2022-05-16 15:05:00|11050|11048.5|11049.5|11048|11050.5|11049|11049.5|11048|1320
1652713800000|2022-05-16 15:10:00|11050|11048.5|11049.5|11048|11050.5|11049|11049.5|11048|2512
1652714100000|2022-05-16 15:15:00|11050|11048.5|11049|11047.5|11050.5|11049|11049|11047.5|2695
1652714400000|2022-05-16 15:20:00|11049.5|11048|11049|11047.5|11049.5|11048|11049|11047.5|1306
1652714700000|2022-05-16 15:25:00|11049.5|11048|11048.5|11046.5|11049.5|11048|11048.5|11046.5|1533
1652715000000|2022-05-16 15:30:00|11048|11047|11049.5|11048|11049.5|11048|11048|11047|961
1652715300000|2022-05-16 15:35:00|11050|11048.5|11050|11048.5|11050|11048.5|11049.5|11048|945
1652715600000|2022-05-16 15:40:00|11049.5|11048|11049.5|11048|11049.5|11048|11049|11047.5|656
1652715900000|2022-05-16 15:45:00|11050|11047.5|11049|11047.5|11050|11048|11049|11047.5|1181
1652716200000|2022-05-16 15:50:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|790
1652716500000|2022-05-16 15:55:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|669
1652716800000|2022-05-16 16:00:00|11049||11048.5||11049||11048.5||64
1652717100000|2022-05-16 16:05:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|704
1652717400000|2022-05-16 16:10:00|11048.5|11047|11048.5|11047|11049|11047.5|11048.5|11047|132
1652717700000|2022-05-16 16:15:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|545
1652718000000|2022-05-16 16:20:00|11047|11045.5|11046.5|11045|11047.5|11045.5|11046.5|11045|1042
1652718300000|2022-05-16 16:25:00|||||||||1073
1652718600000|2022-05-16 16:30:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|725
1652718900000|2022-05-16 16:35:00|11047||11046.5||11047||11046.5||610
1652719200000|2022-05-16 16:40:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045.5|58
1652719500000|2022-05-16 16:45:00|11046.5|11045|11047.5|11046|11047.5|11046|11046.5|11045|1025
1652719800000|2022-05-16 16:50:00|11048|11046.5|11048|11046.5|11048|11046.5|11048|11046.5|17
1652720100000|2022-05-16 16:55:00|11048.5|11047|11048|11046.5|11048.5|11047|11048|11046.5|414
1652720400000|2022-05-16 17:00:00|11047.5|11046|11047.5|11046|11047.5|11046|11047.5|11046|254
1652720700000|2022-05-16 17:05:00|11047|11045.5|11047|11045.5|11047|11045.5|11046.5|11045|308
1652721000000|2022-05-16 17:10:00|11046.5|11045|11047|11045.5|11047|11045.5|11046|11044.5|383
1652721300000|2022-05-16 17:15:00|11046.5|11045|11046|11044.5|11047|11045.5|11046|11044.5|785
1652721600000|2022-05-16 17:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|39
1652721900000|2022-05-16 17:25:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044.5|18
1652722200000|2022-05-16 17:30:00|11045.5|11044|11044.5|11043|11045.5|11044|11044.5|11043|310
1652722500000|2022-05-16 17:35:00|11044|11042.5|11045.5|11044|11045.5|11044|11044|11042.5|382
1652722800000|2022-05-16 17:40:00|11045|11043.5|11045|11043.5|11045.5|11044|11045|11043.5|33
1652723100000|2022-05-16 17:45:00|||||||||7
1652723400000|2022-05-16 17:50:00|||||||||5
1652723700000|2022-05-16 17:55:00|||||||||7
1652724000000|2022-05-16 18:00:00|11045.5|11044|11045.5|11043.5|11045.5|11044|11045|11043.5|98
1652724300000|2022-05-16 18:05:00|11045||11045||11045||11045||3
1652724600000|2022-05-16 18:10:00|||||||||22
1652724900000|2022-05-16 18:15:00|||||||||24
1652725200000|2022-05-16 18:20:00|11045.5|11044|11045|11043.5|11045.5|11044|11045|11043.5|167
1652725500000|2022-05-16 18:25:00|||||||||1
1652725800000|2022-05-16 18:30:00|||||||||9
1652726100000|2022-05-16 18:35:00|||||||||19
1652726400000|2022-05-16 18:40:00|||||||||33
1652726700000|2022-05-16 18:45:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|87
1652727000000|2022-05-16 18:50:00|||||||||105
1652727300000|2022-05-16 18:55:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044|32
1652727600000|2022-05-16 19:00:00|||||||||1
1652727900000|2022-05-16 19:05:00|11045.5|11044|11045.5|11044|11045.5|11044|11045.5|11044|42
1652728200000|2022-05-16 19:10:00|11046|11044.5|11046|11044.5|11046|11044.5|11045.5|11044|69
1652728500000|2022-05-16 19:15:00|11045.5|11044|11046|11044|11046|11044|11045.5|11044|1
1652728800000|2022-05-16 19:20:00|11045.5|11044.5|11045.5|11044|11046|11044.5|11045.5|11044|1
1652729100000|2022-05-16 19:25:00|||||||||1
1652729400000|2022-05-16 19:30:00|||||||||2
1652729700000|2022-05-16 19:35:00|11046||11045.5||11046||11045.5||1
1652730300000|2022-05-16 19:45:00|||||||||8
1652730600000|2022-05-16 19:50:00|11046|11044.5|11046|11044.5|11046|11044.5|11046|11044.5|195
1652730900000|2022-05-16 19:55:00|11045.5|11044|11045|11043|11046|11044|11045|11043|169
1652746500000|2022-05-17 00:15:00|11045.5|11043.5|11043.5|11042|11045.5|11043.5|11043|11041.5|104
1652746800000|2022-05-17 00:20:00|11044|11041.5|11043|11041.5|11044|11041.5|11043|11041.5|9
1652747400000|2022-05-17 00:30:00|11043.5|11042|11043.5|11041.5|11043.5|11042|11042.5|11041|87
1652747700000|2022-05-17 00:35:00|11043|11042|11043.5|11041.5|11043.5|11042|11043|11041.5|4
1652748000000|2022-05-17 00:40:00|11044|11042|11043|11041.5|11044|11042|11043|11041.5|12
1652748300000|2022-05-17 00:45:00|11043.5|11042|11043|11041.5|11044|11042|11043|11041.5|11
1652748600000|2022-05-17 00:50:00|11043.5|11042|11043.5|11042|11043.5|11042|11043|11041.5|3
1652748900000|2022-05-17 00:55:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|18
1652749200000|2022-05-17 01:00:00|11044|11042.5|11044|11042|11044|11042.5|11043.5|11042|0
1652749500000|2022-05-17 01:05:00|11043.5|11042.5|11044.5|11042.5|11044.5|11043|11043.5|11042|1
1652749800000|2022-05-17 01:10:00|11044|11043|11044.5|11043|11044.5|11043|11044|11042.5|2
1652750100000|2022-05-17 01:15:00|11045|11042.5|11045|11043|11045|11043|11044.5|11042.5|0
1652750400000|2022-05-17 01:20:00|11044.5|11042.5|11044.5|11042.5|11044.5|11042.5|11044|11042.5|1
1652750700000|2022-05-17 01:25:00|11044||11044||11044.5||11044||0
1652751000000|2022-05-17 01:30:00|11044.5|11043|11044.5|11043|11044.5|11043|11044|11042.5|0
1652751300000|2022-05-17 01:35:00|11044|11042.5|11043|11041.5|11044.5|11043|11043|11041.5|12
1652751600000|2022-05-17 01:40:00|11043.5|11042|11044|11042|11044|11042.5|11043|11041.5|11
1652751900000|2022-05-17 01:45:00|11043.5|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1652752200000|2022-05-17 01:50:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|0
1652752500000|2022-05-17 01:55:00|||||||||1
1652752800000|2022-05-17 02:00:00|11044|11041.5|11043.5|11041.5|11044|11042|11043|11041.5|59
1652753100000|2022-05-17 02:05:00|11043|11042|11043.5|11042|11043.5|11042|11043|11041.5|6
1652753400000|2022-05-17 02:10:00|11043|11041.5|11043.5|11042|11044|11042.5|11043|11041.5|5
1652753700000|2022-05-17 02:15:00|11044||11043.5||11044||11043.5||1
1652754000000|2022-05-17 02:20:00|11044.5|11043|11044|11042.5|11044.5|11043|11044|11042.5|180
1652754300000|2022-05-17 02:25:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|1
1652754900000|2022-05-17 02:35:00|11044||11044||11044||11044||1
1652755500000|2022-05-17 02:45:00||11042.5||11042.5||11042.5||11042|0
1652756400000|2022-05-17 03:00:00||11042||11042||11042.5||11042|1
1652757000000|2022-05-17 03:10:00|11043.5||11043.5||11043.5||11043.5||0
1652757900000|2022-05-17 03:25:00|11043|11041.5|11043.5|11042|11043.5|11042|11043|11041.5|15
1652758200000|2022-05-17 03:30:00|11043|11041.5|11042.5|11041|11043.5|11041.5|11042.5|11041|8
1652758500000|2022-05-17 03:35:00|11043||11042.5||11043||11042.5||1
1652758800000|2022-05-17 03:40:00|11042|11040.5|11042.5|11041|11043|11041.5|11042|11040.5|411
1652759100000|2022-05-17 03:45:00|||||||||100
1652759400000|2022-05-17 03:50:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|108
1652760000000|2022-05-17 04:00:00|||||||||211
1652760300000|2022-05-17 04:05:00|||||||||1
1652762400000|2022-05-17 04:40:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|127
1652763300000|2022-05-17 04:55:00|||||||||57
1652764500000|2022-05-17 05:15:00|||||||||6
1652765400000|2022-05-17 05:30:00|11043.5|11042|11043.5|11042|11043.5|11042|11043.5|11042|9
1652765700000|2022-05-17 05:35:00||11041.5||11042||11042||11041.5|5
1652766000000|2022-05-17 05:40:00|||||||||3
1652766300000|2022-05-17 05:45:00|11043|11041.5|11043|11041.5|11043|11041.5|11043|11041.5|49
1652766600000|2022-05-17 05:50:00|||||||||2
1652766900000|2022-05-17 05:55:00|||||||||98
1652767200000|2022-05-17 06:00:00|11042.5|11041|11040.5|11039|11042.5|11041|11040|11038.5|2226
1652767500000|2022-05-17 06:05:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|484
1652767800000|2022-05-17 06:10:00|11040.5|11039|11040|11038.5|11040.5|11039|11039|11037.5|1226
1652768100000|2022-05-17 06:15:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|800
1652768400000|2022-05-17 06:20:00|11041|11039.5|11040.5|11039|11041|11039.5|11040|11038.5|838
1652768700000|2022-05-17 06:25:00|11041|11039.5|11039.5|11038|11041|11039.5|11039|11037.5|1801
1652769000000|2022-05-17 06:30:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|506
1652769300000|2022-05-17 06:35:00|11039.5|11038|11040|11038.5|11040.5|11039|11039|11037.5|1876
1652769600000|2022-05-17 06:40:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|721
1652769900000|2022-05-17 06:45:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1024
1652770200000|2022-05-17 06:50:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|849
1652770500000|2022-05-17 06:55:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|3326
1652770800000|2022-05-17 07:00:00|11040|11038.5|11039|11037.5|11040.5|11039|11038.5|11037|1877
1652771100000|2022-05-17 07:05:00|11038.5|11037|11036.5|11035|11038.5|11037|11036|11034.5|2726
1652771400000|2022-05-17 07:10:00|11037|11035.5|11038.5|11037|11038.5|11037|11036.5|11035|3426
1652771700000|2022-05-17 07:15:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|831
1652772000000|2022-05-17 07:20:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|2453
1652772300000|2022-05-17 07:25:00|11041|11039.5|11041|11039.5|11041.5|11040|11040.5|11039|3017
1652772600000|2022-05-17 07:30:00|11040.5|11039|11041|11039.5|11042|11040|11040.5|11039|1544
1652772900000|2022-05-17 07:35:00|11041.5|11040|11042|11040.5|11042.5|11041|11041|11039.5|1593
1652773200000|2022-05-17 07:40:00|11041.5|11040|11041|11039.5|11042|11040.5|11040.5|11039|1692
1652773500000|2022-05-17 07:45:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1658
1652773800000|2022-05-17 07:50:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|1294
1652774100000|2022-05-17 07:55:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|866
1652774400000|2022-05-17 08:00:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|803
1652774700000|2022-05-17 08:05:00|11042|11040.5|11040.5|11039|11042|11040.5|11040.5|11039|966
1652775000000|2022-05-17 08:10:00|11041|11039.5|11040|11038.5|11041|11039.5|11040|11038.5|2487
1652775300000|2022-05-17 08:15:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|2710
1652775600000|2022-05-17 08:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040|11038.5|1993
1652775900000|2022-05-17 08:25:00|11040|11038.5|11041.5|11040|11042|11040.5|11040|11038.5|988
1652776200000|2022-05-17 08:30:00|11042|11040.5|11042.5|11041|11043|11041.5|11041.5|11040|4182
1652776500000|2022-05-17 08:35:00|11042|11040.5|11041.5|11040|11042.5|11041|11041|11039.5|1697
1652776800000|2022-05-17 08:40:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|6764
1652777100000|2022-05-17 08:45:00|11043.5|11042|11042.5|11041|11043.5|11042|11042.5|11041|3806
1652777400000|2022-05-17 08:50:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|1660
1652777700000|2022-05-17 08:55:00|11042.5|11041|11042.5|11041|11043.5|11041.5|11042.5|11041|1464
1652778000000|2022-05-17 09:00:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|2500
1652778300000|2022-05-17 09:05:00|11042.5|11041|11041.5|11040|11042.5|11041|11041.5|11040|420
1652778600000|2022-05-17 09:10:00|11042|11040.5|11043.5|11042|11044|11042|11042|11040.5|1052
1652778900000|2022-05-17 09:15:00|11043|11041.5|11042|11040.5|11043.5|11042|11042|11040.5|2161
1652779200000|2022-05-17 09:20:00|11041.5|11040|11041.5|11040|11042|11040.5|11041|11039.5|1950
1652779500000|2022-05-17 09:25:00|11041|11039.5|11041|11039.5|11041.5|11040|11041|11039.5|5599
1652779800000|2022-05-17 09:30:00|11040.5|11039|11039|11037.5|11041|11039.5|11039|11037.5|9541
1652780100000|2022-05-17 09:35:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|3756
1652780400000|2022-05-17 09:40:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|3290
1652780700000|2022-05-17 09:45:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|4997
1652781000000|2022-05-17 09:50:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037|3472
1652781300000|2022-05-17 09:55:00|11038.5|11037|11040|11038.5|11040|11038.5|11038|11036.5|5785
1652781600000|2022-05-17 10:00:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|5116
1652781900000|2022-05-17 10:05:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|4798
1652782200000|2022-05-17 10:10:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|2483
1652782500000|2022-05-17 10:15:00|11038.5|11037|11031|11029.5|11038.5|11037|11030.5|11029|20189
1652782800000|2022-05-17 10:20:00|11030.5|11029|11029.5|11028|11032.5|11031|11028.5|11027|10063
1652783100000|2022-05-17 10:25:00|11029|11027.5|11030|11028.5|11031.5|11030|11028.5|11027|10631
1652783400000|2022-05-17 10:30:00|11029.5|11028|11028|11026.5|11029.5|11028|11027.5|11026|8034
1652783700000|2022-05-17 10:35:00|11028.5|11027|11029.5|11028|11029.5|11028|11027.5|11026|5923
1652784000000|2022-05-17 10:40:00|11030|11028.5|11030.5|11028.5|11031.5|11030|11029.5|11028|14479
1652784300000|2022-05-17 10:45:00|11030|11029|11029.5|11028|11030.5|11029|11029|11027.5|5494
1652784600000|2022-05-17 10:50:00|11029|11027.5|11029.5|11028|11030|11028.5|11029|11027.5|3516
1652784900000|2022-05-17 10:55:00|11030|11028.5|11029.5|11028|11031|11029.5|11029|11027.5|3328
1652785200000|2022-05-17 11:00:00|11029|11027.5|11027|11025.5|11029|11027.5|11026.5|11025|3677
1652785500000|2022-05-17 11:05:00|11026.5|11025|11027|11025.5|11028|11026.5|11026.5|11025|3140
1652785800000|2022-05-17 11:10:00|11027.5|11026|11026.5|11025|11028|11026.5|11026|11024.5|3563
1652786100000|2022-05-17 11:15:00|11027|11025.5|11027.5|11026|11028|11026.5|11026.5|11025|3704
1652786400000|2022-05-17 11:20:00|11027|11025.5|11028|11026.5|11028.5|11027|11027|11025.5|4990
1652786700000|2022-05-17 11:25:00|11028.5|11027|11030|11028.5|11030|11028.5|11027|11025.5|16054
1652787000000|2022-05-17 11:30:00|11029.5|11028|11029|11027.5|11030|11028.5|11028|11026.5|7087
1652787300000|2022-05-17 11:35:00|11029.5|11028|11028.5|11027|11029.5|11028|11028|11026.5|4790
1652787600000|2022-05-17 11:40:00|11028|11026.5|11027.5|11026|11028.5|11027|11027.5|11026|1735
1652787900000|2022-05-17 11:45:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11026|1580
1652788200000|2022-05-17 11:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|2305
1652788500000|2022-05-17 11:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1007
1652788800000|2022-05-17 12:00:00|11027.5|11026|11028.5|11027|11029|11027.5|11027.5|11026|991
1652789100000|2022-05-17 12:05:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|1009
1652789400000|2022-05-17 12:10:00|11028.5|11027|11028.5|11027|11028.5|11027|11028|11026.5|3514
1652789700000|2022-05-17 12:15:00|11028|11026.5|11029|11027.5|11029|11027.5|11028|11026.5|1426
1652790000000|2022-05-17 12:20:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|1496
1652790300000|2022-05-17 12:25:00|11029|11027.5|11028.5|11026.5|11029.5|11028|11028|11026.5|3030
1652790600000|2022-05-17 12:30:00|11028|11027|11027.5|11025.5|11028.5|11027|11025.5|11024|2881
1652790900000|2022-05-17 12:35:00|11027|11026|11026|11024.5|11028|11026.5|11025.5|11024|7314
1652791200000|2022-05-17 12:40:00|11025.5|11024|11024.5|11022.5|11026.5|11025|11024|11022.5|3238
1652791500000|2022-05-17 12:45:00|11024|11023|11024.5|11023|11025.5|11024|11024|11022.5|6513
1652791800000|2022-05-17 12:50:00|11025|11023.5|11026.5|11024.5|11026.5|11025|11024.5|11023|2742
1652792100000|2022-05-17 12:55:00|11026|11024|11025.5|11024|11026|11024.5|11024.5|11023|4766
1652792400000|2022-05-17 13:00:00|11025|11023.5|11026.5|11025|11027|11025.5|11025|11023.5|3769
1652792700000|2022-05-17 13:05:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11024|5220
1652793000000|2022-05-17 13:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|3733
1652793300000|2022-05-17 13:15:00|11026.5|11025|11025.5|11024|11027|11025.5|11025.5|11024|7159
1652793600000|2022-05-17 13:20:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024.5|4702
1652793900000|2022-05-17 13:25:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|5815
1652794200000|2022-05-17 13:30:00|11025.5|11024|11026|11024.5|11026|11024.5|11024.5|11023|5441
1652794500000|2022-05-17 13:35:00|11026.5|11025|11026|11024.5|11027.5|11026|11025.5|11024|5325
1652794800000|2022-05-17 13:40:00|11025.5|11024|11025.5|11023.5|11026.5|11025|11025|11023.5|2363
1652795100000|2022-05-17 13:45:00|11025|11024|11025|11023.5|11025|11024|11024|11022.5|5122
1652795400000|2022-05-17 13:50:00|11025.5|11023|11025.5|11024|11025.5|11024|11024|11022.5|5523
1652795700000|2022-05-17 13:55:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|1698
1652796000000|2022-05-17 14:00:00|11025.5|11023|11024|11022.5|11025.5|11023.5|11024|11022.5|3711
1652796300000|2022-05-17 14:05:00|11023.5|11022|11025|11023.5|11025|11023.5|11023.5|11022|4220
1652796600000|2022-05-17 14:10:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023|2388
1652796900000|2022-05-17 14:15:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023.5|2015
1652797200000|2022-05-17 14:20:00|11026|11024.5|11025.5|11024|11026|11025|11025|11023.5|1244
1652797500000|2022-05-17 14:25:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|3792
1652797800000|2022-05-17 14:30:00|11025.5|11024|11026.5|11025|11026.5|11025|11025|11023.5|2067
1652798100000|2022-05-17 14:35:00|11026|11024.5|11027|11025.5|11027|11025.5|11026|11024.5|1066
1652798400000|2022-05-17 14:40:00|11027.5|11026|11029|11027.5|11029.5|11028|11027|11025.5|2669
1652798700000|2022-05-17 14:45:00|11029.5|11028|11028|11026.5|11029.5|11028|11028|11026.5|2600
1652799000000|2022-05-17 14:50:00|11028.5|11027|11027|11025.5|11028.5|11027|11026.5|11025|8197
1652799300000|2022-05-17 14:55:00|11027.5|11026|11026|11024.5|11027.5|11026|11025.5|11024|7545
1652799600000|2022-05-17 15:00:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|1917
1652799900000|2022-05-17 15:05:00|11027|11025.5|11026|11024.5|11027|11025.5|11025.5|11024|1364
1652800200000|2022-05-17 15:10:00|11026.5|11025|11026|11024.5|11026.5|11025|11025.5|11024|12237
1652800500000|2022-05-17 15:15:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|1423
1652800800000|2022-05-17 15:20:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1716
1652801100000|2022-05-17 15:25:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|2590
1652801400000|2022-05-17 15:30:00|11026|11023.5|11025|11023.5|11026|11023.5|11024.5|11023|2227
1652801700000|2022-05-17 15:35:00|11024.5|11023|11025.5|11024|11025.5|11024|11024.5|11023|1680
1652802000000|2022-05-17 15:40:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|6563
1652802300000|2022-05-17 15:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|1941
1652802600000|2022-05-17 15:50:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023.5|1115
1652802900000|2022-05-17 15:55:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11023.5|796
1652803200000|2022-05-17 16:00:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|7576
1652803500000|2022-05-17 16:05:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1137
1652803800000|2022-05-17 16:10:00|11026.5|11025|11026.5|11025|11027|11025|11026.5|11025|695
1652804100000|2022-05-17 16:15:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024|2178
1652804400000|2022-05-17 16:20:00|11027|11025.5|11027|11025.5|11027.5|11026|11026.5|11025.5|661
1652804700000|2022-05-17 16:25:00|||||||||229
1652805000000|2022-05-17 16:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|431
1652805300000|2022-05-17 16:35:00|11028|11026.5|11027.5|11026|11028|11026.5|11027.5|11026|498
1652805600000|2022-05-17 16:40:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|435
1652805900000|2022-05-17 16:45:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|366
1652806200000|2022-05-17 16:50:00|11027|11025.5|11026.5|11025|11027.5|11026|11026.5|11025|154
1652806500000|2022-05-17 16:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|204
1652806800000|2022-05-17 17:00:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|621
1652807100000|2022-05-17 17:05:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|14
1652807400000|2022-05-17 17:10:00|||||||||7
1652807700000|2022-05-17 17:15:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|41
1652808000000|2022-05-17 17:20:00|11027.5|11025|11026.5|11025|11027.5|11025|11026.5|11025|227
1652808300000|2022-05-17 17:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|232
1652808600000|2022-05-17 17:30:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|34
1652808900000|2022-05-17 17:35:00|||||||||9
1652809200000|2022-05-17 17:40:00|||||||||6
1652809500000|2022-05-17 17:45:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|16
1652810100000|2022-05-17 17:55:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|22
1652810700000|2022-05-17 18:05:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|33
1652811000000|2022-05-17 18:10:00|11027|11025.5|11025.5|11024|11027|11025.5|11025|11023.5|127
1652811300000|2022-05-17 18:15:00|11026|11024.5|11026|11024|11026.5|11025|11025.5|11024|53
1652811600000|2022-05-17 18:20:00|11025.5|11024.5|11026.5|11024.5|11026.5|11025|11025.5|11024|95
1652811900000|2022-05-17 18:25:00|11026|11025|11026.5|11025|11027|11025.5|11026|11024.5|25
1652812200000|2022-05-17 18:30:00|11027|11024.5|11025.5|11024|11027|11024.5|11025.5|11024|143
1652812500000|2022-05-17 18:35:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|67
1652812800000|2022-05-17 18:40:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|5
1652813100000|2022-05-17 18:45:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|37
1652813400000|2022-05-17 18:50:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11026|11024|1
1652813700000|2022-05-17 18:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|18
1652814000000|2022-05-17 19:00:00|11025|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|102
1652814300000|2022-05-17 19:05:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|118
1652814600000|2022-05-17 19:10:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|30
1652814900000|2022-05-17 19:15:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|158
1652815200000|2022-05-17 19:20:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|42
1652815500000|2022-05-17 19:25:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|28
1652815800000|2022-05-17 19:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|20
1652816100000|2022-05-17 19:35:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|123
1652816400000|2022-05-17 19:40:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|119
1652816700000|2022-05-17 19:45:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|70
1652817000000|2022-05-17 19:50:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11024|232
1652817300000|2022-05-17 19:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|39
1652832900000|2022-05-18 00:15:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|45
1652833200000|2022-05-18 00:20:00||11024||11024.5||11024.5||11024|1
1652833500000|2022-05-18 00:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|15
1652833800000|2022-05-18 00:30:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|5
1652834100000|2022-05-18 00:35:00|11025.5|11024|11025.5|11024|11026|11024|11025.5|11023.5|49
1652834400000|2022-05-18 00:40:00|11026|11024.5|11026|11024|11026|11024.5|11025.5|11024|1
1652834700000|2022-05-18 00:45:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|0
1652835000000|2022-05-18 00:50:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|1
1652835300000|2022-05-18 00:55:00|11025.5|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|0
1652835600000|2022-05-18 01:00:00|11026.5|11024|11026|11024.5|11026.5|11024.5|11025.5|11024|14
1652835900000|2022-05-18 01:05:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|4
1652836200000|2022-05-18 01:10:00|11025.5|11024|11026|11024|11026|11024.5|11025.5|11024|0
1652836500000|2022-05-18 01:15:00|11025.5||11025.5||11026||11025.5||0
1652836800000|2022-05-18 01:20:00|11026|11023.5|11025.5|11023.5|11026|11023.5|11025.5|11023.5|3
1652837100000|2022-05-18 01:25:00|11025|11024|11025.5|11024|11025.5|11024|11025|11024|1
1652837400000|2022-05-18 01:30:00|11026|11024.5|11027.5|11026|11027.5|11026|11026|11024.5|81
1652837700000|2022-05-18 01:35:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|2
1652838000000|2022-05-18 01:40:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026|10
1652838300000|2022-05-18 01:45:00|11028.5|11026|11028.5|11026.5|11028.5|11027|11028|11026|9
1652838600000|2022-05-18 01:50:00|11028|11026|11027.5|11026|11028|11026|11027.5|11026|13
1652838900000|2022-05-18 01:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|116
1652839200000|2022-05-18 02:00:00|11026|11024.5|11026|11024.5|11026.5|11024.5|11025.5|11024|76
1652839500000|2022-05-18 02:05:00|11026.5|11025|11027.5|11026|11028|11026|11026|11024.5|48
1652839800000|2022-05-18 02:10:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|17
1652840100000|2022-05-18 02:15:00|11027.5|11026|11028|11026.5|11028|11026.5|11027.5|11026|7
1652840400000|2022-05-18 02:20:00|11027.5|11026|11028|11026.5|11028|11026.5|11027.5|11026|51
1652840700000|2022-05-18 02:25:00|||||||||62
1652841000000|2022-05-18 02:30:00|||||||||57
1652842500000|2022-05-18 02:55:00|||||||||4
1652842800000|2022-05-18 03:00:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|13
1652843100000|2022-05-18 03:05:00|11028||11028||11028||11028||0
1652843400000|2022-05-18 03:10:00|11028.5||11028.5||11028.5||11028||0
1652843700000|2022-05-18 03:15:00|11028||11028.5||11028.5||11028||0
1652844000000|2022-05-18 03:20:00|11028||11028||11028||11028||0
1652844600000|2022-05-18 03:30:00|||||||||1
1652844900000|2022-05-18 03:35:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|1
1652845800000|2022-05-18 03:50:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|3
1652846700000|2022-05-18 04:05:00|11028.5|11027|11028.5|11026.5|11028.5|11027|11028|11026.5|1
1652847000000|2022-05-18 04:10:00|11028|11027|11028.5|11027|11028.5|11027|11028|11026.5|0
1652847300000|2022-05-18 04:15:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|3
1652847600000|2022-05-18 04:20:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1
1652847900000|2022-05-18 04:25:00|11028|11026.5|11028.5|11026.5|11028.5|11027|11028|11026.5|3
1652848200000|2022-05-18 04:30:00|11028|11027|11028.5|11027|11028.5|11027|11028|11026.5|3
1652848500000|2022-05-18 04:35:00|||||||||2
1652848800000|2022-05-18 04:40:00|11028|11026.5|11028|11026.5|11028|11027|11028|11026.5|1
1652849100000|2022-05-18 04:45:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1
1652849400000|2022-05-18 04:50:00|11028.5||11028||11028.5||11028||1
1652849700000|2022-05-18 04:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|133
1652850000000|2022-05-18 05:00:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|61
1652851200000|2022-05-18 05:20:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025|19
1652851500000|2022-05-18 05:25:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|45
1652851800000|2022-05-18 05:30:00|11026|11024.5|11027|11025.5|11027|11025.5|11026|11024.5|214
1652852100000|2022-05-18 05:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|11
1652852400000|2022-05-18 05:40:00|11026.5|11025|11026.5|11025|11026.5|11025.5|11026.5|11025|50
1652852700000|2022-05-18 05:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|175
1652853000000|2022-05-18 05:50:00|11025.5|11024|11026|11024|11026|11024.5|11025.5|11024|38
1652853300000|2022-05-18 05:55:00|11025.5|11023.5|11025.5|11024|11026|11024|11025|11023.5|26
1652853600000|2022-05-18 06:00:00|11026|11024.5|11028.5|11027|11030|11028.5|11026|11024.5|1878
1652853900000|2022-05-18 06:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1384
1652854200000|2022-05-18 06:10:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|740
1652854500000|2022-05-18 06:15:00|11028|11025.5|11024.5|11023|11028|11025.5|11024.5|11023|1743
1652854800000|2022-05-18 06:20:00|11024|11022.5|11022.5|11021|11024.5|11023|11022|11020.5|3922
1652855100000|2022-05-18 06:25:00|11023|11021.5|11022|11020.5|11023|11021.5|11021.5|11020|3576
1652855400000|2022-05-18 06:30:00|11022.5|11021|11023|11021.5|11024|11022.5|11022.5|11021|1289
1652855700000|2022-05-18 06:35:00|11022.5|11021|11024|11022.5|11024|11022.5|11022.5|11021|1473
1652856000000|2022-05-18 06:40:00|11023.5|11022|11024.5|11023|11024.5|11023|11023.5|11022|404
1652856300000|2022-05-18 06:45:00|11025|11023.5|11024|11022|11025|11023.5|11023.5|11022|1231
1652856600000|2022-05-18 06:50:00|11023.5|11022.5|11023|11021.5|11024|11022.5|11022.5|11021|1178
1652856900000|2022-05-18 06:55:00|11023.5|11021|11021.5|11019.5|11023.5|11021|11021|11019.5|2857
1652857200000|2022-05-18 07:00:00|11022|11020|11024.5|11023|11025|11023.5|11022|11019.5|2376
1652857500000|2022-05-18 07:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11023|11021.5|3927
1652857800000|2022-05-18 07:10:00|11024|11022.5|11022|11020.5|11024|11022.5|11021.5|11020|2833
1652858100000|2022-05-18 07:15:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|3674
1652858400000|2022-05-18 07:20:00|11022.5|11021|11020.5|11019|11022.5|11021|11020.5|11019|2132
1652858700000|2022-05-18 07:25:00|11020|11018.5|11021.5|11020|11022|11020.5|11020|11018.5|4615
1652859000000|2022-05-18 07:30:00|11022|11020.5|11020.5|11019|11022.5|11021|11020.5|11019|1144
1652859300000|2022-05-18 07:35:00|11020|11018.5|11016.5|11015|11020.5|11019|11016|11014.5|7325
1652859600000|2022-05-18 07:40:00|11016|11014.5|11018|11016.5|11018.5|11017|11016|11014.5|3132
1652859900000|2022-05-18 07:45:00|11017.5|11016|11018|11016.5|11018|11016.5|11017.5|11016|5084
1652860200000|2022-05-18 07:50:00|11017.5|11016|11019.5|11018|11019.5|11018|11017.5|11016|3223
1652860500000|2022-05-18 07:55:00|11019|11017.5|11017.5|11016|11019.5|11018|11017.5|11016|2337
1652860800000|2022-05-18 08:00:00|11018|11016.5|11018.5|11017|11019.5|11018|11017.5|11016|3896
1652861100000|2022-05-18 08:05:00|11018|11016.5|11018.5|11017|11019.5|11018|11017.5|11016|9092
1652861400000|2022-05-18 08:10:00|11019|11016.5|11021|11019.5|11021|11019.5|11018.5|11016.5|5375
1652861700000|2022-05-18 08:15:00|11020.5|11019|11020|11018.5|11021|11019.5|11019.5|11018|3417
1652862000000|2022-05-18 08:20:00|11019.5|11018|11020|11018.5|11021|11019.5|11019.5|11018|2435
1652862300000|2022-05-18 08:25:00|11020.5|11019|11018.5|11017|11020.5|11019|11018|11016.5|4436
1652862600000|2022-05-18 08:30:00|11019|11017.5|11018.5|11017|11019.5|11018|11018|11016.5|8791
1652862900000|2022-05-18 08:35:00|11019|11017.5|11019|11017.5|11020|11018.5|11018.5|11017|4968
1652863200000|2022-05-18 08:40:00|11019.5|11018|11019|11017.5|11019.5|11018|11018.5|11017|1961
1652863500000|2022-05-18 08:45:00|11018.5|11017|11019|11017.5|11019.5|11018|11018|11016.5|3201
1652863800000|2022-05-18 08:50:00|11019.5|11018|11019|11017.5|11019.5|11018|11018.5|11017|7242
1652864100000|2022-05-18 08:55:00|11018.5|11017|11018|11016.5|11019.5|11018|11017.5|11016|3307
1652864400000|2022-05-18 09:00:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|4033
1652864700000|2022-05-18 09:05:00|11018.5|11017|11017|11015.5|11018.5|11017|11017|11015.5|1851
1652865000000|2022-05-18 09:10:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|2604
1652865300000|2022-05-18 09:15:00|11016|11014.5|11016.5|11015|11016.5|11015|11016|11014.5|3210
1652865600000|2022-05-18 09:20:00|11016|11014.5|11016.5|11015|11016.5|11015|11015|11013.5|4182
1652865900000|2022-05-18 09:25:00|11017|11015.5|11017.5|11016|11018|11016.5|11016.5|11015|5034
1652866200000|2022-05-18 09:30:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|2585
1652866500000|2022-05-18 09:35:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|2984
1652866800000|2022-05-18 09:40:00|11016.5|11015|11015.5|11014|11017|11015.5|11015.5|11014|2541
1652867100000|2022-05-18 09:45:00|11016|11014.5|11016|11014.5|11016.5|11015|11016|11014.5|3277
1652867400000|2022-05-18 09:50:00|11016.5|11015|11017.5|11016|11017.5|11016|11016|11014.5|3031
1652867700000|2022-05-18 09:55:00|11018|11016.5|11017|11015.5|11018|11016.5|11016|11014.5|4752
1652868000000|2022-05-18 10:00:00|11016.5|11015|11016.5|11015|11017.5|11016|11016.5|11015|1704
1652868300000|2022-05-18 10:05:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|7116
1652868600000|2022-05-18 10:10:00|11016|11014.5|11014|11012.5|11016.5|11015|11014|11012.5|3322
1652868900000|2022-05-18 10:15:00|11014.5|11013|11015|11013.5|11015|11013.5|11014|11012.5|4468
1652869200000|2022-05-18 10:20:00|11015.5|11014|11014.5|11013|11015.5|11014|11014.5|11013|1918
1652869500000|2022-05-18 10:25:00|11015|11013.5|11015|11013.5|11015.5|11014|11014.5|11013|1524
1652869800000|2022-05-18 10:30:00|11015.5|11014|11014.5|11013|11016|11014.5|11014.5|11013|1499
1652870100000|2022-05-18 10:35:00|11015|11013.5|11014.5|11013|11015|11013.5|11014|11012.5|2890
1652870400000|2022-05-18 10:40:00|11014|11012.5|11014|11012|11014|11012.5|11013.5|11012|1344
1652870700000|2022-05-18 10:45:00|11013.5|11012.5|11013.5|11012|11014|11012.5|11013|11011.5|2705
1652871000000|2022-05-18 10:50:00|11013|11011.5|11015.5|11014|11015.5|11014|11012.5|11011|5189
1652871300000|2022-05-18 10:55:00|11016|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|2925
1652871600000|2022-05-18 11:00:00|11015.5|11014|11015.5|11014|11017|11015.5|11015.5|11014|3250
1652871900000|2022-05-18 11:05:00|11015|11013.5|11016.5|11015|11016.5|11015|11015|11013.5|1454
1652872200000|2022-05-18 11:10:00|11016|11014.5|11015|11013.5|11016.5|11015|11015|11013.5|2301
1652872500000|2022-05-18 11:15:00|11014.5|11013|11014.5|11013|11015.5|11014|11014.5|11013|1844
1652872800000|2022-05-18 11:20:00|11014|11012.5|11015|11013.5|11015|11013.5|11013.5|11012|2110
1652873100000|2022-05-18 11:25:00|11015.5|11014|11015.5|11014|11016.5|11015|11015|11013.5|2527
1652873400000|2022-05-18 11:30:00|11016|11014.5|11016|11014.5|11016.5|11015|11015.5|11013.5|3503
1652873700000|2022-05-18 11:35:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|1235
1652874000000|2022-05-18 11:40:00|11015|11013.5|11016|11014.5|11016|11014.5|11014.5|11013|1578
1652874300000|2022-05-18 11:45:00|11016.5|11015|11015.5|11014|11016.5|11015|11015|11013.5|1882
1652874600000|2022-05-18 11:50:00|11016|11014.5|11015.5|11014|11016|11014.5|11015|11013.5|3521
1652874900000|2022-05-18 11:55:00|11016|11014.5|11015|11013.5|11016.5|11015|11015|11013.5|4571
1652875200000|2022-05-18 12:00:00|11015.5|11014|11015|11013.5|11015.5|11014|11014|11012.5|3023
1652875500000|2022-05-18 12:05:00|11015.5|11014|11015.5|11014|11015.5|11014|11015|11013.5|853
1652875800000|2022-05-18 12:10:00|11015|11013.5|11014|11012.5|11015.5|11014|11014|11012.5|1294
1652876100000|2022-05-18 12:15:00|11014.5|11013|11014.5|11013|11015|11013.5|11014.5|11013|1559
1652876400000|2022-05-18 12:20:00|11015|11013.5|11013.5|11012|11015|11013.5|11013|11011.5|2676
1652876700000|2022-05-18 12:25:00|11014|11011.5|11014|11012.5|11014|11012.5|11013.5|11011.5|1553
1652877000000|2022-05-18 12:30:00|11013.5|11012|11014|11012.5|11014|11012.5|11012.5|11011|6983
1652877300000|2022-05-18 12:35:00|11014.5|11013|11014.5|11013|11015|11013.5|11014|11012.5|2078
1652877600000|2022-05-18 12:40:00|11014|11012.5|11015.5|11014|11015.5|11014|11014|11012.5|2652
1652877900000|2022-05-18 12:45:00|11016|11014.5|11014|11012.5|11016|11014.5|11014|11012.5|5232
1652878200000|2022-05-18 12:50:00|11014.5|11013|11013.5|11012|11014.5|11013|11013|11011.5|3247
1652878500000|2022-05-18 12:55:00|11014|11012.5|11012|11010.5|11014|11012.5|11011.5|11010|8527
1652878800000|2022-05-18 13:00:00|11011.5|11010|11014|11012.5|11014|11012.5|11011.5|11010|6500
1652879100000|2022-05-18 13:05:00|11013.5|11012|11013.5|11012|11014.5|11013|11013|11011.5|5182
1652879400000|2022-05-18 13:10:00|11013|11011.5|11013.5|11012|11014|11012.5|11012.5|11011|4172
1652879700000|2022-05-18 13:15:00|11014|11012.5|11014.5|11013|11014.5|11013|11013.5|11012|2574
1652880000000|2022-05-18 13:20:00|11014|11012.5|11014|11012.5|11014.5|11013|11014|11012.5|4071
1652880300000|2022-05-18 13:25:00|11014.5|11013|11013.5|11012|11015|11013.5|11013.5|11012|6846
1652880600000|2022-05-18 13:30:00|11014|11012.5|11014|11012.5|11014|11012.5|11013.5|11012|2777
1652880900000|2022-05-18 13:35:00|11013.5|11012|11014|11012.5|11014.5|11013|11013|11011.5|6999
1652881200000|2022-05-18 13:40:00|11014.5|11013|11015|11013.5|11016|11014.5|11014|11012.5|2939
1652881500000|2022-05-18 13:45:00|11015.5|11014|11016|11014.5|11016|11014.5|11014.5|11013|2088
1652881800000|2022-05-18 13:50:00|11016.5|11015|11016.5|11015|11017|11015.5|11015.5|11014|4888
1652882100000|2022-05-18 13:55:00|11016|11014.5|11016.5|11015|11017|11015.5|11016|11014.5|2158
1652882400000|2022-05-18 14:00:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|3693
1652882700000|2022-05-18 14:05:00|11017.5|11016|11017.5|11016|11017.5|11016|11016.5|11015|4692
1652883000000|2022-05-18 14:10:00|11017|11015.5|11016.5|11015|11018|11016.5|11016.5|11015|2578
1652883300000|2022-05-18 14:15:00|11016|11014.5|11017.5|11016|11017.5|11016|11016|11014.5|3376
1652883600000|2022-05-18 14:20:00|11018|11016.5|11018|11016.5|11019|11017.5|11017|11015.5|4431
1652883900000|2022-05-18 14:25:00|11017.5|11016|11021.5|11020|11022|11020.5|11017.5|11016|6104
1652884200000|2022-05-18 14:30:00|11022|11020.5|11023|11021.5|11025|11023|11021.5|11020|6299
1652884500000|2022-05-18 14:35:00|11022.5|11021|11024.5|11023|11026.5|11024.5|11022.5|11021|6125
1652884800000|2022-05-18 14:40:00|11025|11023.5|11027|11025.5|11027.5|11026|11024.5|11023|3811
1652885100000|2022-05-18 14:45:00|11027.5|11026|11025.5|11024|11028|11026.5|11025.5|11024|6933
1652885400000|2022-05-18 14:50:00|11026|11024.5|11023.5|11022|11026|11024.5|11023.5|11022|5839
1652885700000|2022-05-18 14:55:00|11024|11022.5|11022.5|11021|11024.5|11023|11022|11020.5|3712
1652886000000|2022-05-18 15:00:00|11023|11021.5|11024.5|11023|11024.5|11023|11022.5|11021|3223
1652886300000|2022-05-18 15:05:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|2824
1652886600000|2022-05-18 15:10:00|11025.5|11024|11025|11023.5|11026|11024.5|11024.5|11023|5823
1652886900000|2022-05-18 15:15:00|11024.5|11023|11024.5|11022.5|11025.5|11024|11024.5|11022.5|3741
1652887200000|2022-05-18 15:20:00|11025|11023|11024.5|11023|11025.5|11024|11024.5|11022.5|2471
1652887500000|2022-05-18 15:25:00|11024|11022.5|11024|11022.5|11025|11023.5|11024|11022.5|8388
1652887800000|2022-05-18 15:30:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|3875
1652888100000|2022-05-18 15:35:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|5821
1652888400000|2022-05-18 15:40:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|3334
1652888700000|2022-05-18 15:45:00|11021|11019.5|11022|11020.5|11022.5|11021|11021|11019.5|2780
1652889000000|2022-05-18 15:50:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|1622
1652889300000|2022-05-18 15:55:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11021.5|11020|1207
1652889600000|2022-05-18 16:00:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|888
1652889900000|2022-05-18 16:05:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|1101
1652890200000|2022-05-18 16:10:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|3645
1652890500000|2022-05-18 16:15:00|11022|11020.5|11021|11019.5|11022|11020.5|11021|11019.5|228
1652890800000|2022-05-18 16:20:00|11021.5|11020|11023|11021.5|11023|11021.5|11021|11020|445
1652891100000|2022-05-18 16:25:00|11023.5|11021|11022.5|11021|11023.5|11021.5|11022.5|11021|216
1652891400000|2022-05-18 16:30:00|11023|11021.5|11021.5|11020|11023.5|11022|11021.5|11020|716
1652891700000|2022-05-18 16:35:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|124
1652892000000|2022-05-18 16:40:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|432
1652892300000|2022-05-18 16:45:00|11021.5|11020|11021.5|11020|11022|11020.5|11021.5|11020|184
1652892600000|2022-05-18 16:50:00|||||||||35
1652892900000|2022-05-18 16:55:00|11021|11019.5|11020.5|11019|11021|11019.5|11020.5|11019|771
1652893200000|2022-05-18 17:00:00|11021|11019.5|11022|11020.5|11022.5|11020.5|11021|11019|55
1652893500000|2022-05-18 17:05:00|11022.5|11020|11023|11021.5|11023|11021.5|11022.5|11020|124
1652893800000|2022-05-18 17:10:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|57
1652894100000|2022-05-18 17:15:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|517
1652894400000|2022-05-18 17:20:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|158
1652894700000|2022-05-18 17:25:00|||||||||8
1652895000000|2022-05-18 17:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|48
1652895300000|2022-05-18 17:35:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11020.5|30
1652895600000|2022-05-18 17:40:00|11023|11020.5|11023|11021.5|11023|11021.5|11023|11020.5|5
1652895900000|2022-05-18 17:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|0
1652896200000|2022-05-18 17:50:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|482
1652896500000|2022-05-18 17:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|196
1652896800000|2022-05-18 18:00:00|||||||||153
1652897100000|2022-05-18 18:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|568
1652897400000|2022-05-18 18:10:00|||||||||108
1652897700000|2022-05-18 18:15:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022.5|367
1652898000000|2022-05-18 18:20:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|112
1652898600000|2022-05-18 18:30:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|112
1652898900000|2022-05-18 18:35:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|246
1652899200000|2022-05-18 18:40:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|88
1652899500000|2022-05-18 18:45:00|11023.5|11022|11023.5|11022|11024|11022|11023.5|11022|24
1652899800000|2022-05-18 18:50:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|5
1652900100000|2022-05-18 18:55:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|54
1652900400000|2022-05-18 19:00:00|||||||||2
1652900700000|2022-05-18 19:05:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11023|9
1652901000000|2022-05-18 19:10:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|12
1652901300000|2022-05-18 19:15:00|11024|11022.5|11024.5|11022.5|11024.5|11022.5|11024|11022.5|6
1652901600000|2022-05-18 19:20:00|11024|11023|11024.5|11023|11024.5|11023|11024|11023|9
1652901900000|2022-05-18 19:25:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|30
1652902200000|2022-05-18 19:30:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|64
1652902500000|2022-05-18 19:35:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|7
1652902800000|2022-05-18 19:40:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|41
1652903100000|2022-05-18 19:45:00|11023.5|11022|11024|11022|11024|11022.5|11023.5|11022|10
1652903400000|2022-05-18 19:50:00|11023.5|11021.5|11022.5|11021|11024|11021.5|11022.5|11021|235
1652903700000|2022-05-18 19:55:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020.5|318
1652919300000|2022-05-19 00:15:00|11022.5|11020|11023.5|11022|11024|11022.5|11022.5|11020|157
1652919600000|2022-05-19 00:20:00|11024|11022.5|11025|11023|11025|11023.5|11024|11022.5|173
1652919900000|2022-05-19 00:25:00|11024.5|11022.5|11023.5|11022|11025|11022.5|11023.5|11022|0
1652920200000|2022-05-19 00:30:00|11024|11022.5|11023.5|11021.5|11024|11022.5|11023|11021.5|19
1652920500000|2022-05-19 00:35:00|11023|11022|11023|11021.5|11023.5|11022|11023|11021.5|16
1652920800000|2022-05-19 00:40:00|11022.5|11021|11022.5|11021|11022.5|11021.5|11022.5|11021|52
1652921100000|2022-05-19 00:45:00|||||||||1
1652921400000|2022-05-19 00:50:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|665
1652921700000|2022-05-19 00:55:00|11022|11020.5|11022|11020|11022|11020.5|11021.5|11020|265
1652922000000|2022-05-19 01:00:00|11022.5|11020.5|11022|11020|11022.5|11021|11022|11020|1
1652922300000|2022-05-19 01:05:00|11021.5|11020.5|11021.5|11020|11021.5|11020.5|11021.5|11020|0
1652922600000|2022-05-19 01:10:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11022|11020.5|3
1652922900000|2022-05-19 01:15:00|11022.5|11021|11022.5|11020.5|11022.5|11021|11022|11020.5|1
1652923200000|2022-05-19 01:20:00|11022|11021|11022.5|11020.5|11022.5|11021|11022|11020.5|1
1652923500000|2022-05-19 01:25:00|11023|11021|11023|11021|11023|11021.5|11022.5|11021|1
1652923800000|2022-05-19 01:30:00|11023.5|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|11
1652924100000|2022-05-19 01:35:00|11023|11020.5|11022.5|11021|11023|11021.5|11022.5|11020.5|0
1652924400000|2022-05-19 01:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|1
1652924700000|2022-05-19 01:45:00|11023|11021.5|11023|11021|11023|11021.5|11022.5|11021|3
1652925000000|2022-05-19 01:50:00|11022.5|11020.5|11022|11020|11023|11020.5|11021.5|11020|7
1652925300000|2022-05-19 01:55:00|11021.5|11020.5|11022|11020|11022|11020.5|11021.5|11020|15
1652925600000|2022-05-19 02:00:00|11021.5|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|30
1652925900000|2022-05-19 02:05:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|5
1652926200000|2022-05-19 02:10:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|37
1652926500000|2022-05-19 02:15:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11019.5|1
1652926800000|2022-05-19 02:20:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|2
1652927100000|2022-05-19 02:25:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|0
1652927400000|2022-05-19 02:30:00|11021|11019.5|11021|11019.5|11021.5|11020|11021|11019.5|1
1652927700000|2022-05-19 02:35:00||11019||11019.5||11019.5||11019|5
1652928000000|2022-05-19 02:40:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|87
1652928300000|2022-05-19 02:45:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|35
1652928600000|2022-05-19 02:50:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|14
1652928900000|2022-05-19 02:55:00|11020|11018.5|11020|11018.5|11020|11019|11020|11018.5|0
1652929200000|2022-05-19 03:00:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|271
1652929500000|2022-05-19 03:05:00|11018.5|11017|11018.5|11017|11019|11017|11018.5|11017|83
1652929800000|2022-05-19 03:10:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|39
1652930100000|2022-05-19 03:15:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|24
1652930400000|2022-05-19 03:20:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|6
1652930700000|2022-05-19 03:25:00|11017|11015.5|11017.5|11016|11017.5|11016|11017|11015.5|246
1652931000000|2022-05-19 03:30:00|||||||||24
1652931300000|2022-05-19 03:35:00|11018.5|11017|11018.5|11017|11018.5|11017|11018.5|11016.5|16
1652931900000|2022-05-19 03:45:00|11018|11016.5|11018|11016.5|11018|11016.5|11018|11016.5|5
1652932200000|2022-05-19 03:50:00|||||||||15
1652932500000|2022-05-19 03:55:00|11017.5|11016|11017.5|11016|11017.5|11016|11017.5|11016|10
1652932800000|2022-05-19 04:00:00|11018|11016.5|11018|11016|11018.5|11016.5|11018|11016|5
1652933100000|2022-05-19 04:05:00|11017.5|11016.5|11018|11016.5|11018|11016.5|11017.5|11016.5|3
1652934000000|2022-05-19 04:20:00|11018.5|11017|11018|11016.5|11018.5|11017|11018|11016.5|6
1652934600000|2022-05-19 04:30:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|29
1652934900000|2022-05-19 04:35:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|19
1652935200000|2022-05-19 04:40:00|11018|11016.5|11019|11017.5|11019|11017.5|11018|11016.5|79
1652935500000|2022-05-19 04:45:00|11019.5|11017|11019|11017.5|11019.5|11017.5|11018.5|11017|33
1652935800000|2022-05-19 04:50:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|20
1652936100000|2022-05-19 04:55:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|13
1652936400000|2022-05-19 05:00:00|11019||11019||11019||11019||0
1652936700000|2022-05-19 05:05:00|11018.5|11017|11018|11016.5|11019|11017.5|11017.5|11016|43
1652937000000|2022-05-19 05:10:00|11018.5|11017|11019|11017|11019|11017|11018|11017|28
1652937300000|2022-05-19 05:15:00|11019.5|11017.5|11020|11018.5|11020|11018.5|11019.5|11017|35
1652937600000|2022-05-19 05:20:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|40
1652937900000|2022-05-19 05:25:00|11020.5|11019|11020.5|11019|11020.5|11019|11020|11018.5|63
1652938200000|2022-05-19 05:30:00|11020|11018.5|11020|11018.5|11020.5|11018.5|11020|11018.5|31
1652938500000|2022-05-19 05:35:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|34
1652939100000|2022-05-19 05:45:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|20
1652939400000|2022-05-19 05:50:00|11020.5||11020.5||11020.5||11020.5||0
1652939700000|2022-05-19 05:55:00|11020|11018.5|11020|11018|11020.5|11019|11020|11018|79
1652940000000|2022-05-19 06:00:00|11020.5|11018.5|11018.5|11017|11020.5|11019|11018|11016.5|979
1652940300000|2022-05-19 06:05:00|11019|11017.5|11019|11017.5|11020|11018|11018.5|11017|1200
1652940600000|2022-05-19 06:10:00|11019.5|11018|11018.5|11017|11019.5|11018|11018.5|11017|562
1652940900000|2022-05-19 06:15:00|11019|11017.5|11019|11017.5|11019.5|11018|11018.5|11017|555
1652941200000|2022-05-19 06:20:00|11018.5|11017|11019.5|11018|11020|11018.5|11018.5|11017|1572
1652941500000|2022-05-19 06:25:00|11020|11018.5|11021|11019|11021|11019.5|11020|11018.5|554
1652941800000|2022-05-19 06:30:00|11020.5|11019.5|11021.5|11020|11022|11020.5|11020.5|11019|1141
1652942100000|2022-05-19 06:35:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|354
1652942400000|2022-05-19 06:40:00|11023|11021.5|11022|11020.5|11024|11022.5|11022|11020.5|1432
1652942700000|2022-05-19 06:45:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|402
1652943000000|2022-05-19 06:50:00|11023|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|4448
1652943300000|2022-05-19 06:55:00|11023|11021.5|11023|11021.5|11023|11021.5|11021.5|11020|3563
1652943600000|2022-05-19 07:00:00|11023.5|11022|11024|11022|11024|11022.5|11022.5|11021|2681
1652943900000|2022-05-19 07:05:00|11023.5|11022.5|11025.5|11024|11025.5|11024|11023.5|11022|2203
1652944200000|2022-05-19 07:10:00|11026|11023.5|11027.5|11026|11027.5|11026|11025.5|11023.5|3487
1652944500000|2022-05-19 07:15:00|11027|11025.5|11026|11024.5|11027.5|11026|11026|11024.5|5353
1652944800000|2022-05-19 07:20:00|11026.5|11025|11027|11025.5|11027.5|11026|11026|11024.5|2385
1652945100000|2022-05-19 07:25:00|11026.5|11025|11028|11026.5|11028|11026.5|11026.5|11025|2742
1652945400000|2022-05-19 07:30:00|11028.5|11027|11028|11026.5|11030|11028.5|11028|11026.5|2845
1652945700000|2022-05-19 07:35:00|11027.5|11026|11031.5|11030|11031.5|11030|11027.5|11026|2335
1652946000000|2022-05-19 07:40:00|11032|11030.5|11032.5|11031|11033.5|11032|11031.5|11030|5392
1652946300000|2022-05-19 07:45:00|11032|11030.5|11032|11030.5|11032.5|11031|11030.5|11029|4611
1652946600000|2022-05-19 07:50:00|11032.5|11031|11032|11030.5|11033|11031.5|11032|11030.5|5687
1652946900000|2022-05-19 07:55:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|6221
1652947200000|2022-05-19 08:00:00|11031.5|11030|11031|11029.5|11031.5|11030|11030|11028.5|7868
1652947500000|2022-05-19 08:05:00|11031.5|11030|11030|11028|11031.5|11030|11029.5|11028|4567
1652947800000|2022-05-19 08:10:00|11029.5|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|2308
1652948100000|2022-05-19 08:15:00|11029.5|11028|11030.5|11029|11031|11029.5|11029.5|11028|2895
1652948400000|2022-05-19 08:20:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|3058
1652948700000|2022-05-19 08:25:00|11029.5|11028|11028.5|11027|11030|11028.5|11028|11026.5|3195
1652949000000|2022-05-19 08:30:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11025.5|4459
1652949300000|2022-05-19 08:35:00|11027.5|11026|11027.5|11026|11028|11026.5|11026.5|11025|5966
1652949600000|2022-05-19 08:40:00|11028|11026.5|11026.5|11024.5|11028|11026.5|11026|11024.5|1812
1652949900000|2022-05-19 08:45:00|11026|11025|11025|11023.5|11027|11025.5|11025|11023.5|5629
1652950200000|2022-05-19 08:50:00|11025.5|11024|11024|11022.5|11025.5|11024|11023.5|11022|6298
1652950500000|2022-05-19 08:55:00|11024.5|11023|11026.5|11025|11027|11025.5|11024.5|11023|6023
1652950800000|2022-05-19 09:00:00|11027|11025.5|11028|11026.5|11028.5|11027|11026|11024.5|5309
1652951100000|2022-05-19 09:05:00|11027.5|11026|11026.5|11025|11027.5|11026|11026|11024.5|5498
1652951400000|2022-05-19 09:10:00|11027|11025.5|11027|11025.5|11028|11026.5|11026.5|11025|5499
1652951700000|2022-05-19 09:15:00|11027.5|11025|11028|11026.5|11028|11026.5|11026.5|11025|2124
1652952000000|2022-05-19 09:20:00|11027.5|11026|11029|11027.5|11029.5|11027.5|11027.5|11026|4342
1652952300000|2022-05-19 09:25:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|2409
1652952600000|2022-05-19 09:30:00|11030|11028.5|11030|11028.5|11030.5|11029|11029.5|11028|789
1652952900000|2022-05-19 09:35:00|11030.5|11029|11031|11029.5|11031|11029.5|11029.5|11028|3223
1652953200000|2022-05-19 09:40:00|11030.5|11029|11030.5|11029|11031.5|11030|11030.5|11028.5|2953
1652953500000|2022-05-19 09:45:00|11031|11029.5|11030|11028.5|11031.5|11030|11030|11028.5|2838
1652953800000|2022-05-19 09:50:00|11030.5|11029|11030.5|11029|11030.5|11029|11029.5|11028|3237
1652954100000|2022-05-19 09:55:00|11031|11029.5|11031.5|11030|11031.5|11030|11030|11028.5|3150
1652954400000|2022-05-19 10:00:00|11031|11029.5|11031|11029.5|11031.5|11030|11030.5|11029|1619
1652954700000|2022-05-19 10:05:00|11031.5|11030|11031.5|11030|11031.5|11030|11030.5|11029|2638
1652955000000|2022-05-19 10:10:00|11031|11029.5|11032|11030.5|11032|11030.5|11031|11029.5|1144
1652955300000|2022-05-19 10:15:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|2893
1652955600000|2022-05-19 10:20:00|11033|11031.5|11032|11030.5|11033.5|11032|11032|11030.5|2692
1652955900000|2022-05-19 10:25:00|11031.5|11030|11030.5|11028.5|11031.5|11030|11030|11028.5|4809
1652956200000|2022-05-19 10:30:00|11030|11029|11031|11029.5|11031.5|11030|11030|11028.5|1662
1652956500000|2022-05-19 10:35:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|1098
1652956800000|2022-05-19 10:40:00|11030.5|11029|11030.5|11029|11031|11029.5|11030|11028.5|2538
1652957100000|2022-05-19 10:45:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1290
1652957400000|2022-05-19 10:50:00|11029.5|11028|11029|11027.5|11029.5|11028|11029|11027.5|1621
1652957700000|2022-05-19 10:55:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|3366
1652958000000|2022-05-19 11:00:00|11028|11026.5|11029|11027.5|11029|11027.5|11027.5|11026|1526
1652958300000|2022-05-19 11:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|848
1652958600000|2022-05-19 11:10:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|3042
1652958900000|2022-05-19 11:15:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|1196
1652959200000|2022-05-19 11:20:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|1186
1652959500000|2022-05-19 11:25:00|11028|11026.5|11027.5|11026|11028|11026.5|11027|11025.5|1057
1652959800000|2022-05-19 11:30:00|11028|11026.5|11030.5|11029|11030.5|11029|11026.5|11025|3076
1652960100000|2022-05-19 11:35:00|11030|11028.5|11029.5|11028|11030.5|11029|11028.5|11027|2733
1652960400000|2022-05-19 11:40:00|11030|11028.5|11028|11026.5|11030|11028.5|11027.5|11026|9344
1652960700000|2022-05-19 11:45:00|11027.5|11026|11028|11026.5|11028.5|11027|11027|11025.5|1677
1652961000000|2022-05-19 11:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11027|11025.5|2131
1652961300000|2022-05-19 11:55:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|424
1652961600000|2022-05-19 12:00:00|11027|11025.5|11028.5|11027|11028.5|11027|11027|11025.5|1858
1652961900000|2022-05-19 12:05:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|884
1652962200000|2022-05-19 12:10:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1792
1652962500000|2022-05-19 12:15:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|2447
1652962800000|2022-05-19 12:20:00|11029.5|11028|11030|11028.5|11030.5|11029|11029.5|11028|2718
1652963100000|2022-05-19 12:25:00|11030.5|11029|11030|11028.5|11031|11029.5|11030|11028.5|796
1652963400000|2022-05-19 12:30:00|11030.5|11029|11031.5|11030|11031.5|11030|11030|11028.5|1757
1652963700000|2022-05-19 12:35:00|11032|11030.5|11032.5|11031|11033|11031.5|11031.5|11030|1924
1652964000000|2022-05-19 12:40:00|11032|11030.5|11034|11032.5|11034.5|11033|11032|11030.5|2333
1652964300000|2022-05-19 12:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11033|11031.5|3241
1652964600000|2022-05-19 12:50:00|11035|11033.5|11034.5|11033|11035.5|11034|11034.5|11033|1689
1652964900000|2022-05-19 12:55:00|11035|11033.5|11035.5|11034|11036|11034.5|11034.5|11033|2591
1652965200000|2022-05-19 13:00:00|11035|11033.5|11034.5|11033|11035.5|11034|11034|11032.5|1706
1652965500000|2022-05-19 13:05:00|11034|11032.5|11033|11031.5|11034.5|11033|11032.5|11031|2466
1652965800000|2022-05-19 13:10:00|11033.5|11031|11033|11031.5|11033.5|11031.5|11032.5|11031|2254
1652966100000|2022-05-19 13:15:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|3776
1652966400000|2022-05-19 13:20:00|11033.5|11032|11032|11030.5|11033.5|11032|11032|11030.5|1632
1652966700000|2022-05-19 13:25:00|11032.5|11031|11032|11030.5|11032.5|11031|11032|11030.5|1200
1652967000000|2022-05-19 13:30:00|11032.5|11031|11031|11029.5|11033|11031.5|11031|11029.5|2106
1652967300000|2022-05-19 13:35:00|11030.5|11029|11029|11027.5|11031.5|11030|11029|11027.5|3867
1652967600000|2022-05-19 13:40:00|11029.5|11027|11029.5|11028|11030|11028.5|11028.5|11027|1715
1652967900000|2022-05-19 13:45:00|11029|11027.5|11030.5|11029|11031|11029.5|11029|11027.5|4655
1652968200000|2022-05-19 13:50:00|11030|11028.5|11031|11029.5|11031.5|11030|11030|11028.5|2784
1652968500000|2022-05-19 13:55:00|11030.5|11029|11030.5|11029|11030.5|11029|11029.5|11028|3559
1652968800000|2022-05-19 14:00:00|11030|11028.5|11029|11027.5|11030|11028.5|11028.5|11027|1519
1652969100000|2022-05-19 14:05:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|5412
1652969400000|2022-05-19 14:10:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|2210
1652969700000|2022-05-19 14:15:00|11029.5|11028|11029|11027.5|11030.5|11029|11028.5|11027|1411
1652970000000|2022-05-19 14:20:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|2218
1652970300000|2022-05-19 14:25:00|11030|11028.5|11029.5|11028|11030|11028.5|11029.5|11028|899
1652970600000|2022-05-19 14:30:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2531
1652970900000|2022-05-19 14:35:00|11028.5|11027|11029.5|11028|11030|11028|11028.5|11027|3751
1652971200000|2022-05-19 14:40:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1356
1652971500000|2022-05-19 14:45:00|11029.5|11028|11030|11028.5|11030|11028.5|11029|11027.5|2235
1652971800000|2022-05-19 14:50:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1063
1652972100000|2022-05-19 14:55:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|884
1652972400000|2022-05-19 15:00:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|1472
1652972700000|2022-05-19 15:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11029|11027.5|2304
1652973000000|2022-05-19 15:10:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|3516
1652973300000|2022-05-19 15:15:00|11029.5|11028|11030|11028.5|11030|11028.5|11029.5|11028|2718
1652973600000|2022-05-19 15:20:00|11029.5|11028|11030|11028.5|11030|11028.5|11029.5|11028|591
1652973900000|2022-05-19 15:25:00|11029.5|11028|11030.5|11029|11030.5|11029|11029.5|11028|1693
1652974200000|2022-05-19 15:30:00|11030|11028.5|11029|11027.5|11030.5|11029|11029|11027.5|3466
1652974500000|2022-05-19 15:35:00|11028.5|11027|11027.5|11026|11029|11027.5|11027.5|11026|4306
1652974800000|2022-05-19 15:40:00|11027|11025.5|11026|11024.5|11027|11025.5|11026|11024.5|4229
1652975100000|2022-05-19 15:45:00|11025.5|11024|11026.5|11025|11026.5|11025|11025.5|11024|586
1652975400000|2022-05-19 15:50:00|11027|11025.5|11028|11026.5|11028.5|11027|11026.5|11025|1021
1652975700000|2022-05-19 15:55:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|1056
1652976000000|2022-05-19 16:00:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|769
1652976300000|2022-05-19 16:05:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|760
1652976600000|2022-05-19 16:10:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|807
1652976900000|2022-05-19 16:15:00|11027|11025.5|11027|11025|11027|11025.5|11026|11024.5|836
1652977200000|2022-05-19 16:20:00|11026.5|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|646
1652977500000|2022-05-19 16:25:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|551
1652977800000|2022-05-19 16:30:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|427
1652978100000|2022-05-19 16:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|187
1652978400000|2022-05-19 16:40:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11026|501
1652978700000|2022-05-19 16:45:00|11028|11026.5|11028|11026.5|11028.5|11026.5|11027.5|11026|1051
1652979000000|2022-05-19 16:50:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|364
1652979300000|2022-05-19 16:55:00|11028|11026.5|11027.5|11026|11028|11026.5|11027|11025.5|127
1652979600000|2022-05-19 17:00:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|74
1652979900000|2022-05-19 17:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|32
1652980200000|2022-05-19 17:10:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|240
1652980500000|2022-05-19 17:15:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|282
1652980800000|2022-05-19 17:20:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|79
1652981100000|2022-05-19 17:25:00|11025.5|11024|11026|11024.5|11026|11024.5|11025.5|11024|75
1652981400000|2022-05-19 17:30:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|24
1652981700000|2022-05-19 17:35:00|||||||||24
1652982000000|2022-05-19 17:40:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|450
1652982300000|2022-05-19 17:45:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|82
1652982600000|2022-05-19 17:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|74
1652982900000|2022-05-19 17:55:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|268
1652983200000|2022-05-19 18:00:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|93
1652983500000|2022-05-19 18:05:00|||||||||9
1652983800000|2022-05-19 18:10:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|59
1652984100000|2022-05-19 18:15:00|11025.5|11024|11025.5|11023.5|11025.5|11024|11025|11023.5|23
1652984400000|2022-05-19 18:20:00|11025||11025||11025.5||11025||23
1652985300000|2022-05-19 18:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|97
1652985600000|2022-05-19 18:40:00|||||||||13
1652985900000|2022-05-19 18:45:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|28
1652986200000|2022-05-19 18:50:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|20
1652986500000|2022-05-19 18:55:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|90
1652986800000|2022-05-19 19:00:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|154
1652987100000|2022-05-19 19:05:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|255
1652987400000|2022-05-19 19:10:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|335
1652987700000|2022-05-19 19:15:00|||||||||6
1652988000000|2022-05-19 19:20:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|177
1652988300000|2022-05-19 19:25:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|23
1652988600000|2022-05-19 19:30:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|9
1652988900000|2022-05-19 19:35:00|11024|11022.5|11024.5|11023|11024.5|11023|11024|11022.5|33
1652989200000|2022-05-19 19:40:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|126
1652989500000|2022-05-19 19:45:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|36
1652989800000|2022-05-19 19:50:00|11024.5|11022|11024|11022.5|11024.5|11022.5|11023.5|11022|323
1652990100000|2022-05-19 19:55:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|100
1653005700000|2022-05-20 00:15:00|11024|11022.5|11025|11023.5|11025.5|11023.5|11024|11022.5|33
1653006000000|2022-05-20 00:20:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|18
1653006300000|2022-05-20 00:25:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|9
1653006600000|2022-05-20 00:30:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|42
1653007200000|2022-05-20 00:40:00|||||||||1
1653007800000|2022-05-20 00:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|79
1653008100000|2022-05-20 00:55:00|11026|11023.5|11025|11023.5|11026|11024|11025|11023.5|3
1653008400000|2022-05-20 01:00:00|11025.5|11024|11026|11024|11026|11024|11025|11023.5|6
1653008700000|2022-05-20 01:05:00|11025.5||11026||11026||11025.5||0
1653009000000|2022-05-20 01:10:00|11025.5|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1
1653009300000|2022-05-20 01:15:00|11025|11023.5|11025|11023.5|11025.5|11024|11025|11023.5|9
1653009600000|2022-05-20 01:20:00|||||||||17
1653009900000|2022-05-20 01:25:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11022.5|16
1653010200000|2022-05-20 01:30:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|5
1653010500000|2022-05-20 01:35:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|70
1653010800000|2022-05-20 01:40:00|11024.5|11023|11024.5|11023|11024.5|11023|11024.5|11023|38
1653011100000|2022-05-20 01:45:00|11025|11022.5|11024.5|11023|11025|11023.5|11024.5|11022.5|3
1653011400000|2022-05-20 01:50:00|11025|11022.5|11025|11023|11025|11023|11024.5|11022.5|0
1653011700000|2022-05-20 01:55:00|11024.5|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|6
1653012000000|2022-05-20 02:00:00|11024.5|11023|11025.5|11024|11025.5|11024|11024.5|11023|8
1653012300000|2022-05-20 02:05:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|1
1653012600000|2022-05-20 02:10:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|42
1653012900000|2022-05-20 02:15:00||11023.5||11024||11024||11023.5|0
1653013200000|2022-05-20 02:20:00|11025|11023.5|11025|11023|11025|11023.5|11024.5|11023|2
1653013500000|2022-05-20 02:25:00|11024.5|11023.5|11025|11023|11025|11023.5|11024.5|11023|1
1653013800000|2022-05-20 02:30:00|11024.5|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|0
1653014100000|2022-05-20 02:35:00||11023||11023.5||11023.5||11023|0
1653014400000|2022-05-20 02:40:00|11025.5|11023|11025|11023.5|11025.5|11023.5|11025|11023|0
1653014700000|2022-05-20 02:45:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|0
1653015000000|2022-05-20 02:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|1
1653015300000|2022-05-20 02:55:00|11025.5|11023|11025.5|11024|11025.5|11024|11025.5|11023|16
1653015600000|2022-05-20 03:00:00|11026|11023.5|11026|11024.5|11026|11024.5|11026|11023.5|2
1653015900000|2022-05-20 03:05:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|0
1653016200000|2022-05-20 03:10:00|||||||||1
1653016500000|2022-05-20 03:15:00|||||||||1
1653016800000|2022-05-20 03:20:00||11023.5||11024||11024||11023.5|0
1653017100000|2022-05-20 03:25:00||11023.5||11024||11024||11023.5|1
1653017400000|2022-05-20 03:30:00|11026|11024.5|11026|11024|11026|11024.5|11026|11024|3
1653017700000|2022-05-20 03:35:00|11025.5|11024.5|11026|11024|11026|11024.5|11025.5|11024|3
1653018000000|2022-05-20 03:40:00||11024.5||11024.5||11024.5||11024|0
1653018300000|2022-05-20 03:45:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|17
1653018600000|2022-05-20 03:50:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|87
1653018900000|2022-05-20 03:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11027|11025.5|18
1653019200000|2022-05-20 04:00:00|11027|11025.5|11027|11025|11027.5|11025.5|11026.5|11025|12
1653019500000|2022-05-20 04:05:00|11026.5|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|6
1653019800000|2022-05-20 04:10:00|11026.5|11025|11027|11025|11027|11025|11026.5|11024.5|39
1653020100000|2022-05-20 04:15:00|11026.5|11024.5|11026.5|11024.5|11026.5|11025|11026.5|11024.5|0
1653020400000|2022-05-20 04:20:00||11025||11024.5||11025||11024.5|0
1653020700000|2022-05-20 04:25:00|11026|11025|11026.5|11025|11026.5|11025|11026|11024.5|0
1653021000000|2022-05-20 04:30:00|11027||11026.5||11027||11026.5||0
1653021300000|2022-05-20 04:35:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|0
1653021600000|2022-05-20 04:40:00|11027|11025.5|11027|11025|11027|11025.5|11026.5|11025|0
1653021900000|2022-05-20 04:45:00|11026.5|11025.5|11026|11024.5|11026.5|11025.5|11026|11024.5|131
1653022200000|2022-05-20 04:50:00|||||||||105
1653022500000|2022-05-20 04:55:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|28
1653022800000|2022-05-20 05:00:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|4
1653023100000|2022-05-20 05:05:00|11026.5|11025|11026.5|11025|11026.5|11025|11026.5|11025|1
1653023400000|2022-05-20 05:10:00||11024.5||11025||11025||11024.5|0
1653024000000|2022-05-20 05:20:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|51
1653024300000|2022-05-20 05:25:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11024|79
1653024600000|2022-05-20 05:30:00|11025|11023.5|11025|11023.5|11025.5|11023.5|11025|11023.5|4
1653024900000|2022-05-20 05:35:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|2
1653025200000|2022-05-20 05:40:00|||||||||2
1653025500000|2022-05-20 05:45:00|11024|11022.5|11024|11022.5|11025|11023.5|11024|11022.5|125
1653025800000|2022-05-20 05:50:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|261
1653026100000|2022-05-20 05:55:00|11023|11021.5|11024|11022.5|11024|11022.5|11023|11021.5|232
1653026400000|2022-05-20 06:00:00|11024.5|11022|11023|11021.5|11024.5|11022.5|11021.5|11020|1797
1653026700000|2022-05-20 06:05:00|11022.5|11021|11022.5|11021|11023.5|11022|11022.5|11021|673
1653027000000|2022-05-20 06:10:00|11022|11020.5|11022.5|11021|11022.5|11021|11021.5|11020|288
1653027300000|2022-05-20 06:15:00|11023|11021.5|11022.5|11021|11024|11022.5|11022.5|11021|2811
1653027600000|2022-05-20 06:20:00|11022|11020.5|11021|11019.5|11022|11020.5|11020.5|11019|951
1653027900000|2022-05-20 06:25:00|11020.5|11019|11022.5|11021|11023|11021.5|11020.5|11019|956
1653028200000|2022-05-20 06:30:00|11022|11020.5|11021.5|11020|11023|11021.5|11021.5|11020|490
1653028500000|2022-05-20 06:35:00|11022|11020.5|11022|11020.5|11022|11020.5|11021|11019.5|1573
1653028800000|2022-05-20 06:40:00|11021.5|11020|11021.5|11020|11022.5|11021|11021.5|11020|398
1653029100000|2022-05-20 06:45:00|11022|11020.5|11023.5|11022|11023.5|11022|11022|11020|1055
1653029400000|2022-05-20 06:50:00|11023|11021.5|11022|11020.5|11023|11021.5|11021.5|11019.5|955
1653029700000|2022-05-20 06:55:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|846
1653030000000|2022-05-20 07:00:00|11021.5|11020|11022|11020.5|11022.5|11021|11021.5|11020|1504
1653030300000|2022-05-20 07:05:00|11021.5|11020|11023.5|11022|11023.5|11022|11021.5|11019.5|4253
1653030600000|2022-05-20 07:10:00|11024|11022.5|11023.5|11022|11024.5|11023|11023.5|11022|1478
1653030900000|2022-05-20 07:15:00|11024|11022.5|11024.5|11023|11025|11023.5|11023|11021.5|3244
1653031200000|2022-05-20 07:20:00|11025|11023.5|11023|11021.5|11025|11023.5|11023|11021.5|3394
1653031500000|2022-05-20 07:25:00|11023.5|11022|11024|11022|11024|11022.5|11023|11021|3628
1653031800000|2022-05-20 07:30:00|11023.5|11022.5|11022.5|11021|11024.5|11023|11021.5|11020|2578
1653032100000|2022-05-20 07:35:00|11022|11020.5|11023|11021|11023|11021.5|11022|11020.5|454
1653032400000|2022-05-20 07:40:00|11022.5|11021.5|11024|11022.5|11024|11022.5|11022|11020.5|1458
1653032700000|2022-05-20 07:45:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11022|874
1653033000000|2022-05-20 07:50:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|1313
1653033300000|2022-05-20 07:55:00|11025|11023.5|11025.5|11024|11025.5|11024|11024.5|11023|1237
1653033600000|2022-05-20 08:00:00|11025|11023.5|11025|11023.5|11026|11024.5|11025|11023.5|729
1653033900000|2022-05-20 08:05:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|733
1653034200000|2022-05-20 08:10:00|11026|11024.5|11028|11026.5|11028|11026.5|11025.5|11024|4094
1653034500000|2022-05-20 08:15:00|11028.5|11027|11028.5|11027|11030.5|11028.5|11028|11026.5|2940
1653034800000|2022-05-20 08:20:00|11029|11027.5|11027.5|11026|11029|11027.5|11027|11025.5|2317
1653035100000|2022-05-20 08:25:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|978
1653035400000|2022-05-20 08:30:00|11027.5|11026|11025.5|11024|11027.5|11026|11025.5|11024|2018
1653035700000|2022-05-20 08:35:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|658
1653036000000|2022-05-20 08:40:00|11026.5|11025|11025|11023.5|11026.5|11025|11025|11023.5|2894
1653036300000|2022-05-20 08:45:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|2373
1653036600000|2022-05-20 08:50:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|2597
1653036900000|2022-05-20 08:55:00|11025|11023.5|11025.5|11024|11026|11024.5|11025|11023.5|914
1653037200000|2022-05-20 09:00:00|11026|11024.5|11024.5|11023|11026|11024.5|11024.5|11023|838
1653037500000|2022-05-20 09:05:00|11024|11022.5|11025|11023.5|11025.5|11024|11024|11022.5|1641
1653037800000|2022-05-20 09:10:00|||||||||209
1653038100000|2022-05-20 09:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|2718
1653038400000|2022-05-20 09:20:00|11025|11023.5|11026|11024.5|11026|11024.5|11025|11023.5|1276
1653038700000|2022-05-20 09:25:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|1025
1653039000000|2022-05-20 09:30:00|11026.5|11025|11026|11024|11026.5|11025|11025.5|11024|3400
1653039300000|2022-05-20 09:35:00|11025.5|11024.5|11026.5|11025|11027|11025.5|11025.5|11024|635
1653039600000|2022-05-20 09:40:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024.5|766
1653039900000|2022-05-20 09:45:00|11028|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|1487
1653040200000|2022-05-20 09:50:00|11026|11024.5|11025|11023.5|11026.5|11025|11025|11023.5|2856
1653040500000|2022-05-20 09:55:00|11024.5|11023|11025|11023.5|11025|11023.5|11024|11022.5|1259
1653040800000|2022-05-20 10:00:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|2679
1653041100000|2022-05-20 10:05:00|11025|11023.5|11025|11023.5|11025|11023.5|11023.5|11022|984
1653041400000|2022-05-20 10:10:00|11025.5|11024|11025|11023.5|11026|11024|11025|11023.5|578
1653041700000|2022-05-20 10:15:00|11025.5|11024|11025.5|11024|11025.5|11024|11025|11023.5|350
1653042000000|2022-05-20 10:20:00|11026|11023.5|11025.5|11024|11026|11024.5|11025.5|11023.5|385
1653042300000|2022-05-20 10:25:00|11026|11024.5|11027|11025.5|11027.5|11026|11025.5|11024|1570
1653042600000|2022-05-20 10:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1941
1653042900000|2022-05-20 10:35:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025|1871
1653043200000|2022-05-20 10:40:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|444
1653043500000|2022-05-20 10:45:00|11026.5|11025|11026|11024|11026.5|11025|11025.5|11024|875
1653043800000|2022-05-20 10:50:00|11025.5|11024.5|11025|11023.5|11026|11024.5|11025|11023.5|208
1653044100000|2022-05-20 10:55:00|11025.5|11024|11025.5|11024|11026|11024.5|11025|11023.5|840
1653044400000|2022-05-20 11:00:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|1315
1653044700000|2022-05-20 11:05:00|11027|11025.5|11027.5|11026|11028|11026.5|11027|11025.5|1700
1653045000000|2022-05-20 11:10:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|1134
1653045300000|2022-05-20 11:15:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|8372
1653045600000|2022-05-20 11:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1601
1653045900000|2022-05-20 11:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|1346
1653046200000|2022-05-20 11:30:00|11026.5|11025|11027.5|11026|11027.5|11026|11026.5|11025|671
1653046500000|2022-05-20 11:35:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026|693
1653046800000|2022-05-20 11:40:00|11027.5|11026|11028.5|11027|11028.5|11027|11027.5|11026|703
1653047100000|2022-05-20 11:45:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|503
1653047400000|2022-05-20 11:50:00|11028|11026.5|11026.5|11025|11028.5|11027|11026.5|11025|1846
1653047700000|2022-05-20 11:55:00|11027|11025.5|11027.5|11026|11027.5|11026|11026|11024.5|2282
1653048000000|2022-05-20 12:00:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|1132
1653048300000|2022-05-20 12:05:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|724
1653048600000|2022-05-20 12:10:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|461
1653048900000|2022-05-20 12:15:00|11028.5|11027|11029.5|11028|11030|11028.5|11028|11026.5|1256
1653049200000|2022-05-20 12:20:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|931
1653049500000|2022-05-20 12:25:00|11030|11028.5|11031|11029.5|11031|11029.5|11029.5|11028|1621
1653049800000|2022-05-20 12:30:00|11030.5|11029|11030.5|11029|11031.5|11030|11030.5|11029|2175
1653050100000|2022-05-20 12:35:00|11030|11028.5|11030.5|11029|11031|11029.5|11030|11028.5|1108
1653050400000|2022-05-20 12:40:00|11030|11028.5|11030.5|11029|11031|11029.5|11030|11028.5|913
1653050700000|2022-05-20 12:45:00|11031|11029.5|11031.5|11030|11032|11030.5|11030.5|11029|1946
1653051000000|2022-05-20 12:50:00|11032|11030.5|11033|11031.5|11034|11032.5|11031.5|11030|2513
1653051300000|2022-05-20 12:55:00|11033.5|11032|11033.5|11032|11034.5|11033|11033|11031.5|3113
1653051600000|2022-05-20 13:00:00|11033|11031.5|11033|11031.5|11033.5|11032|11032.5|11031|1925
1653051900000|2022-05-20 13:05:00|11033.5|11032|11032.5|11031|11034|11032.5|11032.5|11031|3086
1653052200000|2022-05-20 13:10:00|11033|11031.5|11032.5|11031|11033|11031.5|11032.5|11031|977
1653052500000|2022-05-20 13:15:00|11033|11031.5|11031.5|11030|11033|11031.5|11031.5|11030|1832
1653052800000|2022-05-20 13:20:00|11031|11029.5|11030.5|11029|11031|11029.5|11029.5|11028|2636
1653053100000|2022-05-20 13:25:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|2396
1653053400000|2022-05-20 13:30:00|11029.5|11028|11030.5|11029|11030.5|11029|11029|11027.5|2634
1653053700000|2022-05-20 13:35:00|11031|11029.5|11032.5|11031|11032.5|11031|11030.5|11029.5|7575
1653054000000|2022-05-20 13:40:00|11033|11031.5|11032|11030.5|11033.5|11032|11031.5|11030|3335
1653054300000|2022-05-20 13:45:00|11031.5|11030|11033|11031.5|11033|11031.5|11031.5|11030|3657
1653054600000|2022-05-20 13:50:00|11032.5|11031|11031.5|11030|11033|11031.5|11031|11029.5|1347
1653054900000|2022-05-20 13:55:00|11031|11029.5|11031.5|11030|11031.5|11030|11030.5|11029|1166
1653055200000|2022-05-20 14:00:00|11031|11029.5|11031.5|11030|11033|11031.5|11031|11029.5|5406
1653055500000|2022-05-20 14:05:00|11032|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|1192
1653055800000|2022-05-20 14:10:00|11032.5|11031|11033.5|11032|11033.5|11032|11032.5|11031|541
1653056100000|2022-05-20 14:15:00|11033|11031.5|11033|11031.5|11033.5|11032|11033|11031.5|1230
1653056400000|2022-05-20 14:20:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|1456
1653056700000|2022-05-20 14:25:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|2744
1653057000000|2022-05-20 14:30:00|11031.5|11030|11031|11029.5|11032|11030.5|11030.5|11029|2178
1653057300000|2022-05-20 14:35:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|1809
1653057600000|2022-05-20 14:40:00|11031|11029.5|11032|11030.5|11032.5|11031|11031|11029.5|2736
1653057900000|2022-05-20 14:45:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|3735
1653058200000|2022-05-20 14:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|763
1653058500000|2022-05-20 14:55:00|11033|11031.5|11033|11031.5|11033|11031.5|11032|11030.5|1763
1653058800000|2022-05-20 15:00:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11030.5|1207
1653059100000|2022-05-20 15:05:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|714
1653059400000|2022-05-20 15:10:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|812
1653059700000|2022-05-20 15:15:00|11032.5|11031|11032.5|11031|11033|11031.5|11032|11030.5|1984
1653060000000|2022-05-20 15:20:00|11033|11031.5|11034|11032.5|11034|11032.5|11032|11030.5|819
1653060300000|2022-05-20 15:25:00|11034.5|11033|11034.5|11033|11034.5|11033|11033.5|11032|618
1653060600000|2022-05-20 15:30:00|11034|11032.5|11034|11032.5|11034|11033|11034|11032.5|1025
1653060900000|2022-05-20 15:35:00|11034.5|11033|11034.5|11033|11034.5|11033|11033.5|11032|691
1653061200000|2022-05-20 15:40:00|11034|11032.5|11034|11032.5|11034|11032.5|11033.5|11032|274
1653061500000|2022-05-20 15:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|1260
1653061800000|2022-05-20 15:50:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|752
1653062100000|2022-05-20 15:55:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|1109
1653062400000|2022-05-20 16:00:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|1358
1653062700000|2022-05-20 16:05:00|11035.5|11034|11037|11035.5|11037|11035.5|11035.5|11034|931
1653063000000|2022-05-20 16:10:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|865
1653063300000|2022-05-20 16:15:00|||||||||13
1653063600000|2022-05-20 16:20:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|379
1653063900000|2022-05-20 16:25:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|1132
1653064200000|2022-05-20 16:30:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|303
1653064500000|2022-05-20 16:35:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|185
1653064800000|2022-05-20 16:40:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|544
1653065100000|2022-05-20 16:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11034.5|462
1653065400000|2022-05-20 16:50:00|11036|11034.5|11036.5|11035|11036.5|11035|11035.5|11034|439
1653065700000|2022-05-20 16:55:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|236
1653066000000|2022-05-20 17:00:00|11037|11035.5|11037|11035.5|11037.5|11036|11036.5|11035|291
1653066300000|2022-05-20 17:05:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|72
1653066600000|2022-05-20 17:10:00|||||||||7
1653066900000|2022-05-20 17:15:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|135
1653067500000|2022-05-20 17:25:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|81
1653067800000|2022-05-20 17:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|76
1653068100000|2022-05-20 17:35:00|11034.5|11033|11034.5|11033|11035|11033.5|11034.5|11033|156
1653068400000|2022-05-20 17:40:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|184
1653068700000|2022-05-20 17:45:00|11034.5|11033|11034.5|11033|11034.5|11033|11034.5|11033|168
1653069000000|2022-05-20 17:50:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|21
1653069300000|2022-05-20 17:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|14
1653069600000|2022-05-20 18:00:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|25
1653070200000|2022-05-20 18:10:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|8
1653070500000|2022-05-20 18:15:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|49
1653070800000|2022-05-20 18:20:00|||||||||4
1653072000000|2022-05-20 18:40:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|60
1653072300000|2022-05-20 18:45:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033|10
1653072600000|2022-05-20 18:50:00|11034.5|11033|11034|11032.5|11035|11033.5|11034|11032.5|120
1653072900000|2022-05-20 18:55:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|194
1653073200000|2022-05-20 19:00:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|92
1653073500000|2022-05-20 19:05:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|104
1653073800000|2022-05-20 19:10:00|||||||||80
1653074700000|2022-05-20 19:25:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|169
1653075000000|2022-05-20 19:30:00|11033.5|11032|11033.5|11032|11033.5|11032|11033.5|11032|66
1653075300000|2022-05-20 19:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|48
1653075600000|2022-05-20 19:40:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|117
1653075900000|2022-05-20 19:45:00|||||||||15
1653076200000|2022-05-20 19:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|361
1653076500000|2022-05-20 19:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11032|11030.5|167
1653264900000|2022-05-23 00:15:00|11032|11030.5|11029.5|11028|11032.5|11030.5|11029.5|11028|56
1653265200000|2022-05-23 00:20:00|11029|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|89
1653265500000|2022-05-23 00:25:00|11029.5|11028|11029.5|11028|11030|11028.5|11029.5|11028|11
1653265800000|2022-05-23 00:30:00|11030|11027.5|11030|11028.5|11030|11028.5|11029|11027.5|13
1653266100000|2022-05-23 00:35:00|11029.5|11028|11029.5|11028|11029.5|11028|11028.5|11027|69
1653266400000|2022-05-23 00:40:00|11029|11027.5|11029|11027.5|11029|11027.5|11029|11027.5|70
1653266700000|2022-05-23 00:45:00|11028.5|11027|11029|11027.5|11029.5|11027.5|11028.5|11027|6
1653267000000|2022-05-23 00:50:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|36
1653267300000|2022-05-23 00:55:00|11029.5|11027.5|11029.5|11028|11029.5|11028|11029.5|11027.5|74
1653267600000|2022-05-23 01:00:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|19
1653267900000|2022-05-23 01:05:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|32
1653268200000|2022-05-23 01:10:00|11028.5|11027|11028.5|11027|11029|11027|11028.5|11027|19
1653268500000|2022-05-23 01:15:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027.5|19
1653268800000|2022-05-23 01:20:00|11028.5|11027|11028.5|11027|11029|11027.5|11028.5|11027|43
1653269100000|2022-05-23 01:25:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|12
1653269400000|2022-05-23 01:30:00|11028.5|11027|11028|11026.5|11029|11027|11028|11026.5|12
1653269700000|2022-05-23 01:35:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|6
1653270000000|2022-05-23 01:40:00|11028.5|11027|11028.5|11027|11029|11027|11028|11027|6
1653270300000|2022-05-23 01:45:00|11029||11028.5||11029||11028.5||40
1653270600000|2022-05-23 01:50:00|11029|11026.5|11028.5|11027|11029|11027|11028.5|11026.5|6
1653270900000|2022-05-23 01:55:00|11029|11026.5|11028|11026.5|11029|11026.5|11028|11026.5|20
1653271200000|2022-05-23 02:00:00|11028.5||11028.5||11028.5||11028||28
1653271500000|2022-05-23 02:05:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|49
1653271800000|2022-05-23 02:10:00|11028.5||11028.5||11028.5||11028||6
1653272100000|2022-05-23 02:15:00|11028|11027|11028|11026.5|11028.5|11027|11028|11026.5|10
1653272400000|2022-05-23 02:20:00|11028.5||11028||11028.5||11028||5
1653272700000|2022-05-23 02:25:00|11027.5|11026|11027.5|11026|11028|11026|11027.5|11026|19
1653273000000|2022-05-23 02:30:00|11028||11027.5||11028||11027.5||19
1653273300000|2022-05-23 02:35:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|5
1653273600000|2022-05-23 02:40:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|2
1653273900000|2022-05-23 02:45:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|3
1653274200000|2022-05-23 02:50:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|0
1653274500000|2022-05-23 02:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|1
1653274800000|2022-05-23 03:00:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|0
1653275100000|2022-05-23 03:05:00|11028||11027.5||11028||11027.5||23
1653275400000|2022-05-23 03:10:00|11028|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|9
1653275700000|2022-05-23 03:15:00|11028||11028||11028||11027.5||0
1653276000000|2022-05-23 03:20:00|11027.5|11026.5|11027.5|11026|11028|11026.5|11027.5|11025.5|0
1653276300000|2022-05-23 03:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11027.5|11026.5|1
1653276900000|2022-05-23 03:35:00|11027.5|11026|11027.5|11026|11028|11026.5|11027.5|11026|5
1653277200000|2022-05-23 03:40:00|11028||11027.5||11028||11027.5||0
1653277500000|2022-05-23 03:45:00|||||||||1
1653277800000|2022-05-23 03:50:00||11025.5||11025.5||11025.5||11025.5|6
1653278100000|2022-05-23 03:55:00|11027|11026|11027.5|11026|11027.5|11026|11027|11026|0
1653279000000|2022-05-23 04:10:00|11028|11025.5|11027.5|11026|11028|11026|11027.5|11025.5|19
1653279300000|2022-05-23 04:15:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|2
1653279600000|2022-05-23 04:20:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|125
1653279900000|2022-05-23 04:25:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|42
1653280200000|2022-05-23 04:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|15
1653281700000|2022-05-23 04:55:00|11028|11026.5|11028|11026.5|11028|11026.5|11028|11026.5|28
1653282000000|2022-05-23 05:00:00|11028.5||11028||11028.5||11028||4
1653282300000|2022-05-23 05:05:00|11027.5|11026|11027.5|11026|11027.5|11026|11027.5|11026|1
1653282600000|2022-05-23 05:10:00|11028|11026.5|11028.5|11027|11028.5|11027|11028|11026.5|4
1653283200000|2022-05-23 05:20:00|11029|11027.5|11028.5|11027|11029|11027.5|11028.5|11027|10
1653283800000|2022-05-23 05:30:00||11026.5||11027||11027||11026.5|2
1653284400000|2022-05-23 05:40:00||11026.5||11027||11027||11026.5|4
1653284700000|2022-05-23 05:45:00|11028|11026.5|11028|11026.5|11028.5|11027|11028|11026.5|57
1653285000000|2022-05-23 05:50:00|11028.5|11027|11028|11026.5|11028.5|11027|11028|11026.5|280
1653285300000|2022-05-23 05:55:00|11028.5|11027|11028.5|11027|11028.5|11027|11028.5|11027|49
1653285600000|2022-05-23 06:00:00|11028|11026.5|11029|11027.5|11029|11027.5|11028|11026.5|566
1653285900000|2022-05-23 06:05:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|509
1653286200000|2022-05-23 06:10:00|11029|11027.5|11029|11027.5|11029|11027.5|11028.5|11027|549
1653286500000|2022-05-23 06:15:00|11029.5|11028|11029.5|11028|11029.5|11028|11029|11027.5|101
1653286800000|2022-05-23 06:20:00|11030|11028.5|11030|11028.5|11030|11028.5|11029.5|11028|269
1653287100000|2022-05-23 06:25:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|476
1653287400000|2022-05-23 06:30:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|428
1653287700000|2022-05-23 06:35:00|11031|11029.5|11031.5|11030|11031.5|11030|11030.5|11029|472
1653288000000|2022-05-23 06:40:00|11031|11029.5|11031|11029.5|11031.5|11030|11031|11029.5|411
1653288300000|2022-05-23 06:45:00|11031.5|11030|11030|11028|11031.5|11030|11029.5|11028|576
1653288600000|2022-05-23 06:50:00|11029.5|11028.5|11029|11027.5|11029.5|11028.5|11029|11027.5|321
1653288900000|2022-05-23 06:55:00|11029.5|11028|11029.5|11028|11030.5|11029|11029|11027.5|1178
1653289200000|2022-05-23 07:00:00|11029|11027.5|11031|11029.5|11031|11029.5|11029|11027.5|2587
1653289500000|2022-05-23 07:05:00|11031.5|11030|11030.5|11029|11032.5|11031|11030|11028.5|2980
1653289800000|2022-05-23 07:10:00|11031|11029.5|11033|11031.5|11033|11031.5|11030.5|11029|3014
1653290100000|2022-05-23 07:15:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|1606
1653290400000|2022-05-23 07:20:00|11033|11031.5|11032.5|11031|11033.5|11032|11032|11030.5|2871
1653290700000|2022-05-23 07:25:00|11033|11031.5|11033|11031.5|11033|11031.5|11032|11030.5|1316
1653291000000|2022-05-23 07:30:00|11033.5|11032|11034|11032.5|11034|11032.5|11033|11031.5|2959
1653291300000|2022-05-23 07:35:00|11034.5|11033|11035.5|11034|11035.5|11034|11034|11032.5|5606
1653291600000|2022-05-23 07:40:00|11036|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|1595
1653291900000|2022-05-23 07:45:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1531
1653292200000|2022-05-23 07:50:00|11037|11035.5|11037.5|11036|11037.5|11036|11036.5|11035|4569
1653292500000|2022-05-23 07:55:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036|1696
1653292800000|2022-05-23 08:00:00|11037.5|11036|11036.5|11035|11038|11036|11034.5|11033|3953
1653293100000|2022-05-23 08:05:00|11036|11034.5|11035|11033.5|11036.5|11035|11035|11033.5|2416
1653293400000|2022-05-23 08:10:00|11035.5|11034|11037.5|11036|11037.5|11036|11035|11033.5|1668
1653293700000|2022-05-23 08:15:00|11037|11035.5|11032.5|11031|11037.5|11036|11029.5|11027.5|9880
1653294000000|2022-05-23 08:20:00|11032|11030.5|11029|11027.5|11034|11032|11029|11027.5|8201
1653294300000|2022-05-23 08:25:00|11029.5|11028|11029.5|11028|11030|11028.5|11028.5|11027|3920
1653294600000|2022-05-23 08:30:00|11029|11027.5|11029.5|11028|11030.5|11029|11028.5|11027|4682
1653294900000|2022-05-23 08:35:00|11029|11027.5|11030|11028.5|11031|11029.5|11029|11027.5|3119
1653295200000|2022-05-23 08:40:00|11030.5|11029|11030.5|11029|11030.5|11029|11029|11027.5|1435
1653295500000|2022-05-23 08:45:00|11031|11029.5|11030.5|11029|11031|11029.5|11030|11028.5|1255
1653295800000|2022-05-23 08:50:00|11030|11028.5|11029|11027.5|11030|11028.5|11029|11027.5|1643
1653296100000|2022-05-23 08:55:00|11028.5|11027|11028.5|11027|11029|11027.5|11028|11026.5|3410
1653296400000|2022-05-23 09:00:00|11029|11027.5|11029|11027.5|11029.5|11028|11028.5|11027|771
1653296700000|2022-05-23 09:05:00|11029.5|11028|11028.5|11027|11029.5|11028|11028.5|11027|1091
1653297000000|2022-05-23 09:10:00|11028|11026.5|11028|11026.5|11029|11027.5|11028|11026.5|970
1653297300000|2022-05-23 09:15:00|11027.5|11026|11028|11026.5|11028.5|11027|11027.5|11026|2846
1653297600000|2022-05-23 09:20:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|1874
1653297900000|2022-05-23 09:25:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|1523
1653298200000|2022-05-23 09:30:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|2177
1653298500000|2022-05-23 09:35:00|11027|11025.5|11027|11025.5|11027.5|11026|11026|11024.5|2771
1653298800000|2022-05-23 09:40:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|1180
1653299100000|2022-05-23 09:45:00|11027|11025.5|11027.5|11025.5|11027.5|11026|11026.5|11025|2064
1653299400000|2022-05-23 09:50:00|11027|11026|11026.5|11025|11027.5|11026|11026.5|11025|999
1653299700000|2022-05-23 09:55:00|11027|11025.5|11025.5|11024|11027|11025.5|11025.5|11024|3382
1653300000000|2022-05-23 10:00:00|11026|11024.5|11026|11024.5|11026.5|11025|11025|11023.5|2609
1653300300000|2022-05-23 10:05:00|11025.5|11024|11028.5|11027|11028.5|11027|11025.5|11024|3539
1653300600000|2022-05-23 10:10:00|11028|11026.5|11027|11025.5|11028|11026.5|11026.5|11025|5040
1653300900000|2022-05-23 10:15:00|11027.5|11026|11028|11026.5|11028|11026.5|11027|11025.5|1946
1653301200000|2022-05-23 10:20:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1129
1653301500000|2022-05-23 10:25:00|11027|11025.5|11027|11025.5|11027.5|11026|11027|11025.5|129
1653301800000|2022-05-23 10:30:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|538
1653302100000|2022-05-23 10:35:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|1150
1653302400000|2022-05-23 10:40:00|11027.5|11026|11027|11025.5|11027.5|11026|11027|11025.5|3043
1653302700000|2022-05-23 10:45:00|11027.5|11026|11026.5|11024.5|11028|11026.5|11026|11024.5|3576
1653303000000|2022-05-23 10:50:00|11026|11025|11026|11024.5|11026.5|11025|11026|11024.5|401
1653303300000|2022-05-23 10:55:00|11026.5|11025|11026|11024.5|11026.5|11025|11025.5|11024|3906
1653303600000|2022-05-23 11:00:00|11025.5|11024|11025.5|11024|11026|11024.5|11025.5|11024|1000
1653303900000|2022-05-23 11:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|2918
1653304200000|2022-05-23 11:10:00|11025|11023.5|11023.5|11022|11025|11023.5|11023.5|11022|3196
1653304500000|2022-05-23 11:15:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022|2269
1653304800000|2022-05-23 11:20:00|11024.5|11023|11023|11021.5|11024.5|11023|11023|11021.5|1510
1653305100000|2022-05-23 11:25:00|11023.5|11022|11024.5|11023|11025|11023.5|11023|11021.5|2997
1653305400000|2022-05-23 11:30:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|3933
1653305700000|2022-05-23 11:35:00|11025|11023.5|11027.5|11026|11028.5|11027|11025|11023.5|13724
1653306000000|2022-05-23 11:40:00|11027|11025.5|11029|11027.5|11029|11027.5|11027|11025.5|10754
1653306300000|2022-05-23 11:45:00|11029.5|11028|11028|11026.5|11029.5|11028|11027.5|11026|2205
1653306600000|2022-05-23 11:50:00|11028.5|11027|11030|11028.5|11030|11028.5|11028|11026.5|3714
1653306900000|2022-05-23 11:55:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|2301
1653307200000|2022-05-23 12:00:00|11030|11028.5|11030.5|11029|11031|11029.5|11029.5|11028|3766
1653307500000|2022-05-23 12:05:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|1856
1653307800000|2022-05-23 12:10:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|879
1653308100000|2022-05-23 12:15:00|11031|11029.5|11029.5|11028|11031|11029.5|11029.5|11028|2698
1653308400000|2022-05-23 12:20:00|11029|11027.5|11028.5|11027|11029.5|11028|11028.5|11027|2127
1653308700000|2022-05-23 12:25:00|11029|11027.5|11027.5|11026|11029|11027.5|11027.5|11026|1593
1653309000000|2022-05-23 12:30:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11026|2316
1653309300000|2022-05-23 12:35:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11026.5|473
1653309600000|2022-05-23 12:40:00|11029|11027.5|11029|11027.5|11029.5|11028|11029|11027.5|292
1653309900000|2022-05-23 12:45:00|11028.5|11027|11028|11026.5|11029|11027.5|11028|11026.5|1293
1653310200000|2022-05-23 12:50:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|841
1653310500000|2022-05-23 12:55:00|11027|11025.5|11027.5|11026|11028|11026.5|11026.5|11025|4504
1653310800000|2022-05-23 13:00:00|11027|11025.5|11026.5|11025|11027|11025.5|11026|11024.5|519
1653311100000|2022-05-23 13:05:00|11027|11025.5|11025.5|11024|11027|11025.5|11025.5|11024|1081
1653311400000|2022-05-23 13:10:00|11026|11024.5|11026.5|11025|11026.5|11025|11025.5|11023.5|941
1653311700000|2022-05-23 13:15:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|497
1653312000000|2022-05-23 13:20:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|5548
1653312300000|2022-05-23 13:25:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1085
1653312600000|2022-05-23 13:30:00|11026.5|11025|11028|11026.5|11028.5|11027|11026.5|11025|1026
1653312900000|2022-05-23 13:35:00|11028.5|11027|11030|11028.5|11030|11028.5|11028.5|11027|1703
1653313200000|2022-05-23 13:40:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|12688
1653313500000|2022-05-23 13:45:00|11029|11027.5|11028|11026.5|11029.5|11028|11028|11026.5|900
1653313800000|2022-05-23 13:50:00|11028.5|11027|11029.5|11028|11029.5|11028|11028|11026.5|909
1653314100000|2022-05-23 13:55:00|11030|11028.5|11030|11028.5|11030|11028.5|11029|11027.5|417
1653314400000|2022-05-23 14:00:00|11029.5|11028|11030|11028.5|11031|11029.5|11029.5|11028|2242
1653314700000|2022-05-23 14:05:00|11029.5|11028|11029|11027.5|11030|11028.5|11028.5|11027|3482
1653315000000|2022-05-23 14:10:00|11029.5|11028|11029.5|11028|11030|11028.5|11029|11027.5|1331
1653315300000|2022-05-23 14:15:00|11029|11027.5|11028.5|11027|11030|11028.5|11028.5|11027|2834
1653315600000|2022-05-23 14:20:00|11029|11027.5|11029.5|11028|11029.5|11028|11029|11027.5|1398
1653315900000|2022-05-23 14:25:00|11030|11028.5|11028.5|11027|11030|11028.5|11028.5|11027|656
1653316200000|2022-05-23 14:30:00|11029|11027.5|11028|11026|11029|11027.5|11027.5|11026|1500
1653316500000|2022-05-23 14:35:00|11027.5|11026.5|11028|11026.5|11028|11026.5|11027.5|11026|799
1653316800000|2022-05-23 14:40:00|11027.5|11026|11027.5|11026|11028.5|11027|11027.5|11026|1304
1653317100000|2022-05-23 14:45:00|11028|11026.5|11026.5|11025|11028.5|11027|11026|11024.5|2994
1653317400000|2022-05-23 14:50:00|11026|11024.5|11024|11022.5|11026.5|11025|11022.5|11021|11853
1653317700000|2022-05-23 14:55:00|11023.5|11022|11023.5|11021.5|11023.5|11022.5|11022|11020.5|5454
1653318000000|2022-05-23 15:00:00|11023|11022|11024|11022.5|11024.5|11023|11023|11021.5|2571
1653318300000|2022-05-23 15:05:00|11024.5|11023|11024.5|11022.5|11025|11023.5|11024|11022.5|870
1653318600000|2022-05-23 15:10:00|11024|11023|11023.5|11022|11024.5|11023|11023.5|11022|1738
1653318900000|2022-05-23 15:15:00|11023|11021.5|11022|11020.5|11023|11022|11022|11020.5|3198
1653319200000|2022-05-23 15:20:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11019.5|2822
1653319500000|2022-05-23 15:25:00|11022|11020.5|11022|11020.5|11022.5|11020.5|11022|11020.5|665
1653319800000|2022-05-23 15:30:00|11021.5|11020|11021.5|11020|11022|11020.5|11021|11019.5|4203
1653320100000|2022-05-23 15:35:00|11021|11019.5|11023.5|11022|11023.5|11022|11021|11019.5|1203
1653320400000|2022-05-23 15:40:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|439
1653320700000|2022-05-23 15:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022.5|11021|717
1653321000000|2022-05-23 15:50:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|265
1653321300000|2022-05-23 15:55:00|11021.5|11020|11022.5|11021|11022.5|11021|11021.5|11020|903
1653321600000|2022-05-23 16:00:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|374
1653321900000|2022-05-23 16:05:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|334
1653322200000|2022-05-23 16:10:00|11022.5|11021|11022|11020.5|11022.5|11021|11021.5|11020|300
1653322500000|2022-05-23 16:15:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|147
1653322800000|2022-05-23 16:20:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|318
1653323100000|2022-05-23 16:25:00|11023|11020.5|11023|11021.5|11023.5|11022|11023|11020.5|79
1653323400000|2022-05-23 16:30:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|138
1653323700000|2022-05-23 16:35:00|||||||||6
1653324000000|2022-05-23 16:40:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|131
1653324300000|2022-05-23 16:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11022.5|11021|433
1653324600000|2022-05-23 16:50:00|||||||||52
1653324900000|2022-05-23 16:55:00|||||||||23
1653325200000|2022-05-23 17:00:00|11023|11021.5|11023.5|11022|11023.5|11022|11023|11021.5|158
1653325800000|2022-05-23 17:10:00|||||||||243
1653326100000|2022-05-23 17:15:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|20
1653326400000|2022-05-23 17:20:00|||||||||2
1653327300000|2022-05-23 17:35:00|||||||||14
1653327900000|2022-05-23 17:45:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|131
1653328200000|2022-05-23 17:50:00|11023|11021.5|11023.5|11022|11023.5|11022|11023|11021.5|435
1653328500000|2022-05-23 17:55:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|17
1653328800000|2022-05-23 18:00:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|91
1653329100000|2022-05-23 18:05:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|122
1653329400000|2022-05-23 18:10:00|||||||||8
1653329700000|2022-05-23 18:15:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|205
1653330000000|2022-05-23 18:20:00|||||||||25
1653331500000|2022-05-23 18:45:00|||||||||7
1653332400000|2022-05-23 19:00:00|||||||||32
1653332700000|2022-05-23 19:05:00|11022.5|11021|11022.5|11021|11023|11021|11022.5|11021|12
1653333000000|2022-05-23 19:10:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|106
1653333300000|2022-05-23 19:15:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|53
1653333600000|2022-05-23 19:20:00|||||||||71
1653333900000|2022-05-23 19:25:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|20
1653334200000|2022-05-23 19:30:00|||||||||1
1653334500000|2022-05-23 19:35:00|11023.5|11022|11023.5|11021.5|11023.5|11022|11023|11021.5|20
1653334800000|2022-05-23 19:40:00||11022||11022||11022||11022|26
1653335100000|2022-05-23 19:45:00|||||||||3
1653335400000|2022-05-23 19:50:00||11021.5||11022||11022||11021.5|248
1653335700000|2022-05-23 19:55:00|11023|11021.5|11023.5|11021.5|11023.5|11022|11023|11021.5|87
1653351300000|2022-05-24 00:15:00|11024|11022|11025|11023.5|11025|11023.5|11023.5|11022|157
1653351600000|2022-05-24 00:20:00|11024.5|11023|11025|11023.5|11025|11023.5|11024.5|11023|0
1653351900000|2022-05-24 00:25:00||11023||11023.5||11023.5||11023|1
1653352200000|2022-05-24 00:30:00|11025.5|11024|11025|11023.5|11025.5|11024|11024.5|11023|9
1653352500000|2022-05-24 00:35:00|||||||||7
1653352800000|2022-05-24 00:40:00|11025.5|11023|11025|11023|11025.5|11023.5|11024.5|11023|3
1653353100000|2022-05-24 00:45:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653353400000|2022-05-24 00:50:00|11025||11025||11025||11024.5||1
1653353700000|2022-05-24 00:55:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653354000000|2022-05-24 01:00:00|11025||11025||11025||11024.5||0
1653354300000|2022-05-24 01:05:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|0
1653354600000|2022-05-24 01:10:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023.5|0
1653354900000|2022-05-24 01:15:00|11024.5|11023|11024|11022.5|11025|11023.5|11024|11022.5|6
1653355200000|2022-05-24 01:20:00|11024.5|11022|11024.5|11022.5|11024.5|11023|11024|11022|76
1653355500000|2022-05-24 01:25:00|11024|11023|11023.5|11022|11024.5|11023|11023.5|11022|1
1653355800000|2022-05-24 01:30:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|38
1653356100000|2022-05-24 01:35:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|155
1653356400000|2022-05-24 01:40:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|280
1653356700000|2022-05-24 01:45:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|32
1653357000000|2022-05-24 01:50:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|23
1653357300000|2022-05-24 01:55:00|||||||||24
1653357600000|2022-05-24 02:00:00|11023|11021.5|11023|11021.5|11023.5|11021.5|11023|11021.5|59
1653357900000|2022-05-24 02:05:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|25
1653358200000|2022-05-24 02:10:00|||||||||26
1653358500000|2022-05-24 02:15:00|11022.5|11021|11023.5|11022|11024|11022|11022.5|11021|36
1653358800000|2022-05-24 02:20:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|39
1653359100000|2022-05-24 02:25:00|11023|11021.5|11023|11021.5|11023.5|11022|11023|11021.5|23
1653359400000|2022-05-24 02:30:00|11023.5|11022|11023|11021.5|11023.5|11022|11023|11021.5|25
1653359700000|2022-05-24 02:35:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|27
1653360000000|2022-05-24 02:40:00|||||||||25
1653360300000|2022-05-24 02:45:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021|25
1653360600000|2022-05-24 02:50:00||11021||11021.5||11021.5||11021|25
1653360900000|2022-05-24 02:55:00|11022.5|11021|11023|11021.5|11023|11021.5|11022.5|11021|41
1653361500000|2022-05-24 03:05:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|15
1653362100000|2022-05-24 03:15:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022.5|2
1653362400000|2022-05-24 03:20:00|11024.5||11024||11024.5||11024||1
1653362700000|2022-05-24 03:25:00|11024.5|11023|11024|11022.5|11024.5|11023|11024|11022.5|39
1653363300000|2022-05-24 03:35:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|20
1653363600000|2022-05-24 03:40:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|9
1653364200000|2022-05-24 03:50:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|8
1653364500000|2022-05-24 03:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|79
1653364800000|2022-05-24 04:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11024|11022|0
1653366300000|2022-05-24 04:25:00|11023.5|11022|11023.5|11022|11023.5|11022|11023.5|11022|2
1653367500000|2022-05-24 04:45:00|11023|11021.5|11023|11021.5|11023|11021.5|11023|11021.5|6
1653367800000|2022-05-24 04:50:00|11023.5|11022|11023.5|11022|11023.5|11022|11023|11022|8
1653368100000|2022-05-24 04:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11023.5|11022|1
1653368400000|2022-05-24 05:00:00|11024|11022.5|11024|11022.5|11024|11022.5|11023.5|11022|21
1653368700000|2022-05-24 05:05:00|11023.5|11022|11024|11022|11024|11022.5|11023.5|11022|1
1653369000000|2022-05-24 05:10:00|11023.5|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|4
1653369300000|2022-05-24 05:15:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|50
1653369600000|2022-05-24 05:20:00|11024.5||11024||11024.5||11024||0
1653369900000|2022-05-24 05:25:00|11024.5||11024.5||11024.5||11024.5||1
1653370200000|2022-05-24 05:30:00|11024|11023|11024|11022.5|11024|11023|11024|11022.5|58
1653370500000|2022-05-24 05:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11024|11023|3
1653370800000|2022-05-24 05:40:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|7
1653371100000|2022-05-24 05:45:00|11025.5|11024|11025.5|11024|11025.5|11024|11025.5|11023.5|14
1653371400000|2022-05-24 05:50:00||11023.5||11024||11024||11023.5|43
1653371700000|2022-05-24 05:55:00|11025|11023.5|11025|11023.5|11025|11023.5|11025|11023.5|312
1653372000000|2022-05-24 06:00:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11024|1008
1653372300000|2022-05-24 06:05:00|11025.5|11024|11024.5|11023|11026|11024.5|11024.5|11023|528
1653372600000|2022-05-24 06:10:00|11025|11023.5|11024.5|11023|11025|11023.5|11024.5|11023|129
1653372900000|2022-05-24 06:15:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022.5|275
1653373200000|2022-05-24 06:20:00|11024.5|11023|11023.5|11022|11024.5|11023|11023.5|11021.5|380
1653373500000|2022-05-24 06:25:00|11024|11022.5|11024|11022.5|11024.5|11023|11024|11022.5|315
1653373800000|2022-05-24 06:30:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|189
1653374100000|2022-05-24 06:35:00|11024.5|11023|11024.5|11023|11024.5|11023|11023|11021.5|1434
1653374400000|2022-05-24 06:40:00|11025|11022.5|11024.5|11023|11025|11023|11023.5|11022|1614
1653374700000|2022-05-24 06:45:00|11025|11023.5|11026.5|11025|11026.5|11025|11024.5|11023.5|1358
1653375000000|2022-05-24 06:50:00|11027|11025.5|11023|11021.5|11027|11025.5|11022.5|11021|4708
1653375300000|2022-05-24 06:55:00|11022.5|11021|11021|11019.5|11022.5|11021|11020|11018|3440
1653375600000|2022-05-24 07:00:00|11020.5|11019|11019.5|11017.5|11021.5|11019.5|11017.5|11016|4980
1653375900000|2022-05-24 07:05:00|11019|11018|11023|11021.5|11023|11021.5|11019|11017.5|4695
1653376200000|2022-05-24 07:10:00|11022.5|11021|11022|11020.5|11023|11021.5|11021|11019.5|2960
1653376500000|2022-05-24 07:15:00|11022.5|11021|11024|11022.5|11024.5|11023|11020.5|11019|2773
1653376800000|2022-05-24 07:20:00|11024.5|11022|11023.5|11022|11024.5|11022.5|11023|11021.5|2527
1653377100000|2022-05-24 07:25:00|11023|11021.5|11022.5|11021|11024|11022.5|11022.5|11021|3579
1653377400000|2022-05-24 07:30:00|11021.5|11020|11020.5|11019|11022.5|11021|11020.5|11019|3826
1653377700000|2022-05-24 07:35:00|11021|11019.5|11021|11019.5|11022.5|11021|11020.5|11019|1810
1653378000000|2022-05-24 07:40:00|11021.5|11020|11022|11020.5|11022.5|11021|11021|11019.5|2702
1653378300000|2022-05-24 07:45:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|4436
1653378600000|2022-05-24 07:50:00|11023.5|11022|11023.5|11022|11024|11022.5|11023|11021.5|1622
1653378900000|2022-05-24 07:55:00|11024|11022.5|11024.5|11023|11025|11023.5|11024|11022.5|743
1653379200000|2022-05-24 08:00:00|11025|11023.5|11024.5|11023|11025.5|11024|11024.5|11023|1874
1653379500000|2022-05-24 08:05:00|11025|11023.5|11024.5|11023|11025.5|11024|11024|11022.5|2436
1653379800000|2022-05-24 08:10:00|11025|11023.5|11025.5|11024|11025.5|11024|11023.5|11022|4128
1653380100000|2022-05-24 08:15:00|11026|11024.5|11027|11025.5|11027|11025.5|11023|11021.5|6392
1653380400000|2022-05-24 08:20:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|2475
1653380700000|2022-05-24 08:25:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|4000
1653381000000|2022-05-24 08:30:00|11026|11024.5|11026|11024.5|11027.5|11026|11026|11024|3233
1653381300000|2022-05-24 08:35:00|11026.5|11025|11028.5|11027|11029|11027.5|11026|11024.5|7442
1653381600000|2022-05-24 08:40:00|11029|11027.5|11029|11027.5|11029.5|11028|11028|11026.5|3546
1653381900000|2022-05-24 08:45:00|11028.5|11027|11028|11026.5|11028.5|11027|11027.5|11026|1393
1653382200000|2022-05-24 08:50:00|11028.5|11027|11029|11027.5|11029.5|11028|11028|11026.5|2190
1653382500000|2022-05-24 08:55:00|11029.5|11028|11029|11027.5|11029.5|11028|11028.5|11027|1774
1653382800000|2022-05-24 09:00:00|11028.5|11027|11028|11026|11029|11027.5|11027.5|11026|3087
1653383100000|2022-05-24 09:05:00|11027.5|11026.5|11026.5|11025|11028|11026.5|11026.5|11025|1692
1653383400000|2022-05-24 09:10:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|1921
1653383700000|2022-05-24 09:15:00|11026|11024.5|11025.5|11024|11026.5|11025|11025|11023.5|1027
1653384000000|2022-05-24 09:20:00|11026|11024.5|11025.5|11024|11026|11024.5|11025|11023.5|870
1653384300000|2022-05-24 09:25:00|11026|11024.5|11026|11024.5|11026.5|11025|11025.5|11024|368
1653384600000|2022-05-24 09:30:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1941
1653384900000|2022-05-24 09:35:00|11027.5|11026|11026.5|11025|11027.5|11026|11026.5|11025|838
1653385200000|2022-05-24 09:40:00|11027|11025.5|11027|11025.5|11027|11025.5|11026.5|11025|608
1653385500000|2022-05-24 09:45:00|11026.5|11025|11025.5|11024|11027|11025|11025|11023.5|984
1653385800000|2022-05-24 09:50:00|11026|11024.5|11025.5|11024|11026|11024.5|11025.5|11024|1569
1653386100000|2022-05-24 09:55:00|11026|11024.5|11025.5|11024|11026|11024.5|11024.5|11023|1443
1653386400000|2022-05-24 10:00:00|11026|11024.5|11025|11023.5|11026|11024.5|11025|11023.5|406
1653386700000|2022-05-24 10:05:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|1026
1653387000000|2022-05-24 10:10:00|11024.5|11023|11024.5|11023|11025|11023.5|11024.5|11023|1317
1653387300000|2022-05-24 10:15:00|11024|11022.5|11024.5|11023|11025|11023.5|11023.5|11022|1796
1653387600000|2022-05-24 10:20:00|11025|11022.5|11024.5|11023|11025|11023|11023.5|11022|2548
1653387900000|2022-05-24 10:25:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|814
1653388200000|2022-05-24 10:30:00|11023.5|11022|11024|11022.5|11024|11022.5|11023.5|11022|372
1653388500000|2022-05-24 10:35:00|11023.5|11022|11023.5|11022|11024|11022.5|11023.5|11022|924
1653388800000|2022-05-24 10:40:00|11024|11022.5|11023.5|11022|11024|11022.5|11023|11021.5|1797
1653389100000|2022-05-24 10:45:00|11024|11022.5|11024.5|11023|11025|11023|11024|11022.5|839
1653389400000|2022-05-24 10:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024|11022.5|523
1653389700000|2022-05-24 10:55:00|11025.5|11024|11025|11023.5|11025.5|11024|11025|11023.5|386
1653390000000|2022-05-24 11:00:00|11025.5|11024|11025.5|11024|11026|11024|11025|11023.5|643
1653390300000|2022-05-24 11:05:00|11026|11024.5|11026|11024.5|11026|11024.5|11025.5|11024|226
1653390600000|2022-05-24 11:10:00|11026.5|11025|11026.5|11025|11026.5|11025|11026|11024.5|988
1653390900000|2022-05-24 11:15:00|11026|11024.5|11026|11024.5|11026.5|11025|11026|11024.5|913
1653391200000|2022-05-24 11:20:00|11026.5|11025|11027|11025.5|11027|11025.5|11026|11024.5|1290
1653391500000|2022-05-24 11:25:00|11026.5|11025|11028|11026.5|11028.5|11027|11026.5|11025|2511
1653391800000|2022-05-24 11:30:00|11027.5|11026|11028|11026.5|11028|11026.5|11027|11025.5|2373
1653392100000|2022-05-24 11:35:00|11028.5|11027|11024.5|11023|11028.5|11027|11023|11021.5|11007
1653392400000|2022-05-24 11:40:00|11025|11023.5|11024.5|11022.5|11025.5|11024|11024|11022.5|3847
1653392700000|2022-05-24 11:45:00|11025|11023|11024.5|11023|11025|11023.5|11024.5|11023|2196
1653393000000|2022-05-24 11:50:00|11025|11023.5|11025|11023.5|11025|11023.5|11024.5|11023|226
1653393300000|2022-05-24 11:55:00|11025.5|11024|11024.5|11023|11025.5|11024|11023.5|11022|2745
1653393600000|2022-05-24 12:00:00|11025|11023.5|11025.5|11024|11025.5|11024|11024.5|11023|1473
1653393900000|2022-05-24 12:05:00|11025|11023.5|11025.5|11024|11026|11024.5|11024.5|11023|1633
1653394200000|2022-05-24 12:10:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|729
1653394500000|2022-05-24 12:15:00|11025|11023.5|11025.5|11024|11025.5|11024|11025|11023.5|258
1653394800000|2022-05-24 12:20:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023.5|684
1653395100000|2022-05-24 12:25:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|1214
1653395400000|2022-05-24 12:30:00|11026.5|11025|11027|11025.5|11027.5|11026|11026|11024.5|3991
1653395700000|2022-05-24 12:35:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|3924
1653396000000|2022-05-24 12:40:00|11026|11024.5|11025|11023|11026.5|11025|11024.5|11023|926
1653396300000|2022-05-24 12:45:00|11024.5|11023.5|11024.5|11023|11025|11023.5|11024.5|11022.5|1296
1653396600000|2022-05-24 12:50:00|11024|11022.5|11025|11023.5|11025|11023.5|11024|11022.5|969
1653396900000|2022-05-24 12:55:00|11025.5|11023|11026.5|11024.5|11026.5|11025|11025|11023|4054
1653397200000|2022-05-24 13:00:00|11026|11025|11026|11024.5|11026.5|11025|11026|11024.5|1439
1653397500000|2022-05-24 13:05:00|11025.5|11024|11026|11024.5|11026.5|11025|11025.5|11024|733
1653397800000|2022-05-24 13:10:00|11026.5|11025|11025.5|11024|11026.5|11025|11025.5|11024|1532
1653398100000|2022-05-24 13:15:00|11026|11024.5|11026|11024.5|11026|11024.5|11026|11024.5|3284
1653398400000|2022-05-24 13:20:00|11026.5|11025|11026|11024.5|11026.5|11025|11026|11024.5|954
1653398700000|2022-05-24 13:25:00|11026.5|11025|11026|11024.5|11027|11025.5|11026|11024.5|990
1653399000000|2022-05-24 13:30:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|1529
1653399300000|2022-05-24 13:35:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|7237
1653399600000|2022-05-24 13:40:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|3154
1653399900000|2022-05-24 13:45:00|11027|11025.5|11028|11026|11029|11027.5|11027|11025.5|5879
1653400200000|2022-05-24 13:50:00|11027.5|11025.5|11026.5|11025|11028|11026|11026|11024.5|4679
1653400500000|2022-05-24 13:55:00|11027|11025.5|11027|11025.5|11027|11025.5|11026|11024.5|1410
1653400800000|2022-05-24 14:00:00|11027.5|11026|11030|11028.5|11030.5|11029|11027|11026|2709
1653401100000|2022-05-24 14:05:00|11029.5|11028|11031.5|11030|11032.5|11031|11029.5|11028|3830
1653401400000|2022-05-24 14:10:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|1600
1653401700000|2022-05-24 14:15:00|11031.5|11030|11033|11031.5|11033|11031.5|11031.5|11030|3561
1653402000000|2022-05-24 14:20:00|11032.5|11031|11032.5|11031|11033.5|11032|11030.5|11029|2587
1653402300000|2022-05-24 14:25:00|11034.5|11032|11032.5|11031|11034.5|11033|11031|11029.5|7494
1653402600000|2022-05-24 14:30:00|11032|11030.5|11032.5|11031|11033.5|11032|11032|11030.5|2327
1653402900000|2022-05-24 14:35:00|11032|11030.5|11031.5|11030|11033|11031.5|11031.5|11030|879
1653403200000|2022-05-24 14:40:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|2352
1653403500000|2022-05-24 14:45:00|11031.5|11030|11032|11030.5|11032.5|11031|11031|11029.5|2190
1653403800000|2022-05-24 14:50:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|2075
1653404100000|2022-05-24 14:55:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1168
1653404400000|2022-05-24 15:00:00|11032.5|11031|11033|11031|11033|11031.5|11032|11030.5|2128
1653404700000|2022-05-24 15:05:00|11032.5|11031.5|11034|11032.5|11034|11032.5|11032.5|11031|3277
1653405000000|2022-05-24 15:10:00|11033.5|11032|11033.5|11032|11034|11032.5|11033|11031.5|2490
1653405300000|2022-05-24 15:15:00|11034|11032.5|11033.5|11032|11034|11032.5|11032.5|11030.5|3133
1653405600000|2022-05-24 15:20:00|11033|11031.5|11032.5|11031|11033|11031.5|11032|11030.5|1229
1653405900000|2022-05-24 15:25:00|11033|11031.5|11032|11030.5|11033|11031.5|11032|11030.5|1043
1653406200000|2022-05-24 15:30:00|11032.5|11031|11033|11031.5|11033.5|11032|11032.5|11031|1314
1653406500000|2022-05-24 15:35:00|11033.5|11032|11034|11032.5|11034|11032.5|11033|11031.5|2779
1653406800000|2022-05-24 15:40:00|11033.5|11032|11033|11031.5|11034|11032.5|11033|11031.5|1970
1653407100000|2022-05-24 15:45:00|11032.5|11031|11031.5|11030|11033|11031|11031.5|11030|746
1653407400000|2022-05-24 15:50:00|11032|11030.5|11032|11030.5|11032.5|11031|11031|11029.5|4173
1653407700000|2022-05-24 15:55:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11029.5|641
1653408000000|2022-05-24 16:00:00|11032|11030.5|11031|11029.5|11032|11030.5|11031|11029.5|1632
1653408300000|2022-05-24 16:05:00|||||||||521
1653408600000|2022-05-24 16:10:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|1379
1653408900000|2022-05-24 16:15:00|11031|11029.5|11031|11029.5|11031.5|11030|11031|11029.5|438
1653409200000|2022-05-24 16:20:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|2703
1653409500000|2022-05-24 16:25:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|176
1653409800000|2022-05-24 16:30:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|122
1653410100000|2022-05-24 16:35:00|11032.5|11031|11033|11031.5|11033.5|11031.5|11032.5|11031|312
1653410400000|2022-05-24 16:40:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|33
1653410700000|2022-05-24 16:45:00|11033.5|11032|11033|11031.5|11033.5|11032|11033|11031.5|346
1653411000000|2022-05-24 16:50:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|334
1653411300000|2022-05-24 16:55:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|250
1653411600000|2022-05-24 17:00:00|11031.5|11030|11032|11030.5|11032.5|11031|11031.5|11030|308
1653412200000|2022-05-24 17:10:00|11031.5|11030|11031.5|11030|11032|11030.5|11031.5|11030|29
1653412500000|2022-05-24 17:15:00|11032|11030.5|11031.5|11030|11032|11030.5|11031.5|11030|43
1653412800000|2022-05-24 17:20:00|11032|11030.5|11032|11030.5|11032|11030.5|11031.5|11030|47
1653413100000|2022-05-24 17:25:00|11031.5|11030|11031|11029.5|11032|11030.5|11031|11029.5|174
1653413400000|2022-05-24 17:30:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11029.5|16
1653413700000|2022-05-24 17:35:00|||||||||1
1653414000000|2022-05-24 17:40:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|266
1653414300000|2022-05-24 17:45:00|11030.5|11029|11030.5|11029|11031|11029.5|11030|11028.5|349
1653414600000|2022-05-24 17:50:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|31
1653414900000|2022-05-24 17:55:00|11030.5|11029|11030.5|11029|11030.5|11029|11030|11028.5|80
1653415200000|2022-05-24 18:00:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|169
1653415500000|2022-05-24 18:05:00|11030.5|11029|11031|11029.5|11031|11029.5|11030.5|11029|10
1653415800000|2022-05-24 18:10:00|11030.5|11029|11030.5|11029|11031|11029|11030.5|11029|2
1653416100000|2022-05-24 18:15:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|6
1653417300000|2022-05-24 18:35:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|148
1653417600000|2022-05-24 18:40:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|10
1653417900000|2022-05-24 18:45:00|||||||||2
1653418200000|2022-05-24 18:50:00|||||||||11
1653418500000|2022-05-24 18:55:00|||||||||4
1653418800000|2022-05-24 19:00:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|43
1653419100000|2022-05-24 19:05:00|||||||||12
1653419400000|2022-05-24 19:10:00|||||||||40
1653419700000|2022-05-24 19:15:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|10
1653420000000|2022-05-24 19:20:00|||||||||2
1653420600000|2022-05-24 19:30:00|||||||||161
1653421200000|2022-05-24 19:40:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|27
1653421500000|2022-05-24 19:45:00|||||||||4
1653421800000|2022-05-24 19:50:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|105
1653422100000|2022-05-24 19:55:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|163
1653437700000|2022-05-25 00:15:00|11031|11030.5|11032.5|11030.5|11033|11031.5|11031|11029.5|197
1653438000000|2022-05-25 00:20:00|11032|11030|11030.5|11029|11032|11030|11030.5|11029|19
1653438300000|2022-05-25 00:25:00|11031|11029.5|11030|11028.5|11031|11029.5|11030|11028.5|3
1653438600000|2022-05-25 00:30:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|6
1653438900000|2022-05-25 00:35:00|11031||11031||11031||11031||1
1653439200000|2022-05-25 00:40:00|11030.5||11030.5||11031||11030.5||1
1653439500000|2022-05-25 00:45:00|11031|11029.5|11030.5|11029|11031|11029.5|11030.5|11029|31
1653439800000|2022-05-25 00:50:00|11030|11028.5|11030.5|11028.5|11030.5|11028.5|11030|11028.5|1
1653440100000|2022-05-25 00:55:00|11030|11029|11030|11028.5|11030.5|11029|11030|11028.5|2
1653440400000|2022-05-25 01:00:00|||||||||17
1653440700000|2022-05-25 01:05:00|11029.5|11028|11029.5|11028|11029.5|11028|11029.5|11028|15
1653441000000|2022-05-25 01:10:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|84
1653441300000|2022-05-25 01:15:00|11030.5|11029|11030|11028.5|11030.5|11029|11030|11028.5|50
1653441600000|2022-05-25 01:20:00|11030.5|11029|11031.5|11030|11031.5|11030|11030.5|11029|78
1653441900000|2022-05-25 01:25:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029|1
1653442200000|2022-05-25 01:30:00|11031.5|11030|11031.5|11030|11031.5|11030|11031|11029.5|17
1653442500000|2022-05-25 01:35:00|||||||||16
1653442800000|2022-05-25 01:40:00|11031|11029.5|11031.5|11029.5|11031.5|11029.5|11031|11029.5|7
1653443100000|2022-05-25 01:45:00|11031|11029|11031|11029|11031.5|11029.5|11030.5|11029|2
1653443400000|2022-05-25 01:50:00||11029.5||11029.5||11029.5||11029.5|0
1653443700000|2022-05-25 01:55:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|2
1653444000000|2022-05-25 02:00:00|11031|11029.5|11030.5|11029|11031|11029.5|11030.5|11028.5|26
1653444300000|2022-05-25 02:05:00|11031|11029.5|11031|11029|11031|11029.5|11030.5|11029|2
1653444600000|2022-05-25 02:10:00|11030.5|11029.5|11031.5|11029.5|11031.5|11029.5|11030.5|11029|4
1653444900000|2022-05-25 02:15:00|11031|11029|11031|11029.5|11031|11029.5|11031|11029|1
1653445200000|2022-05-25 02:20:00|11031.5||11031||11031.5||11031||0
1653445500000|2022-05-25 02:25:00|11031.5||11031||11031.5||11031||0
1653445800000|2022-05-25 02:30:00|11031.5|11029|11031|11029.5|11031.5|11030|11031|11029|4
1653446100000|2022-05-25 02:35:00||11029||11029.5||11029.5||11029|1
1653446400000|2022-05-25 02:40:00||11029||11029||11029.5||11029|0
1653446700000|2022-05-25 02:45:00|11030.5|11029.5|11030.5|11029|11030.5|11029.5|11030.5|11028.5|2
1653447000000|2022-05-25 02:50:00|11030|11028.5|11030.5|11029|11030.5|11029|11030|11028.5|65
1653447300000|2022-05-25 02:55:00||11028.5||11029||11029||11028.5|1
1653447600000|2022-05-25 03:00:00|11030|11028.5|11030.5|11028.5|11030.5|11028.5|11030|11028.5|0
1653447900000|2022-05-25 03:05:00||11029||11029||11029||11029|0
1653448200000|2022-05-25 03:10:00||11028.5||11028.5||11029||11028.5|0
1653448500000|2022-05-25 03:15:00||11029||11029||11029||11029|0
1653449100000|2022-05-25 03:25:00|||||||||1
1653449400000|2022-05-25 03:30:00|11030|11028.5|11030|11028.5|11030|11028.5|11030|11028.5|2
1653449700000|2022-05-25 03:35:00|||||||||1
1653450300000|2022-05-25 03:45:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|5
1653450900000|2022-05-25 03:55:00||11028.5||11029||11029||11028.5|0
1653451200000|2022-05-25 04:00:00|11030|11028.5|11030.5|11028.5|11030.5|11029|11030|11028.5|0
1653451500000|2022-05-25 04:05:00||11029||11029||11029||11029|0
1653452100000|2022-05-25 04:15:00|11031||11030.5||11031||11030.5||1
1653452400000|2022-05-25 04:20:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|4
1653453000000|2022-05-25 04:30:00|11030.5|11029|11031|11029|11031|11029.5|11030.5|11029|1
1653453300000|2022-05-25 04:35:00|11030.5|11029.5|11031|11029|11031|11029.5|11030.5|11029|0
1653453600000|2022-05-25 04:40:00||11029.5||11029.5||11029.5||11029.5|0
1653453900000|2022-05-25 04:45:00|11030.5|11029|11031|11029|11031|11029|11030.5|11029|0
1653454200000|2022-05-25 04:50:00|11030.5|11029.5|11031|11029.5|11031|11029.5|11030.5|11029.5|0
1653454800000|2022-05-25 05:00:00|11030.5|11029|11030.5|11029|11031|11029.5|11030.5|11029|4
1653455100000|2022-05-25 05:05:00|11031||11030.5||11031||11030.5||4
1653455400000|2022-05-25 05:10:00|11031|11028.5|11031|11029|11031|11029|11031|11028.5|3
1653455700000|2022-05-25 05:15:00|11030.5|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|12
1653456000000|2022-05-25 05:20:00|11030.5|11029|11031|11029.5|11031|11029.5|11030.5|11029|0
1653456300000|2022-05-25 05:25:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|0
1653456600000|2022-05-25 05:30:00|11031|11029.5|11031|11029.5|11031|11029.5|11030.5|11029|15
1653456900000|2022-05-25 05:35:00|11030.5|11029|11030.5|11029|11030.5|11029|11030.5|11029|14
1653457200000|2022-05-25 05:40:00|11031|11029.5|11031|11029.5|11031|11029.5|11031|11029.5|16
1653457500000|2022-05-25 05:45:00|11031.5|11030|11031.5|11030|11031.5|11030|11031.5|11030|18
1653457800000|2022-05-25 05:50:00|11031|11029.5|11031|11029.5|11031.5|11029.5|11030.5|11029|77
1653458100000|2022-05-25 05:55:00|||||||||2
1653458400000|2022-05-25 06:00:00|11030.5|11029|11032|11030.5|11032|11030.5|11030.5|11029|430
1653458700000|2022-05-25 06:05:00|11031.5|11030|11032|11030.5|11032|11030.5|11031.5|11030|423
1653459000000|2022-05-25 06:10:00|11031.5|11030|11032|11030.5|11032|11030.5|11031.5|11030|196
1653459300000|2022-05-25 06:15:00|11031.5|11030|11031.5|11030|11032|11030.5|11031.5|11030|798
1653459600000|2022-05-25 06:20:00|11032|11030.5|11032|11030|11032.5|11031|11031.5|11030|551
1653459900000|2022-05-25 06:25:00|11031.5|11030.5|11033|11031.5|11033|11031.5|11031.5|11030|616
1653460200000|2022-05-25 06:30:00|11033.5|11032|11032.5|11031|11033.5|11032|11032.5|11031|764
1653460500000|2022-05-25 06:35:00|11032|11030.5|11031.5|11030|11032.5|11031|11031.5|11030|1550
1653460800000|2022-05-25 06:40:00|11032|11030.5|11032|11030.5|11032.5|11031|11031.5|11030|2645
1653461100000|2022-05-25 06:45:00|11031.5|11030|11031|11029.5|11031.5|11030|11031|11029.5|1471
1653461400000|2022-05-25 06:50:00|11030.5|11029|11031|11029.5|11031.5|11030|11030.5|11029|2293
1653461700000|2022-05-25 06:55:00|11031.5|11030|11030|11028.5|11031.5|11030|11030|11028.5|1259
1653462000000|2022-05-25 07:00:00|11030.5|11029|11031.5|11030|11032|11030.5|11030.5|11029|1753
1653462300000|2022-05-25 07:05:00|11031|11029.5|11033|11031.5|11033|11031.5|11031|11029.5|1008
1653462600000|2022-05-25 07:10:00|11033.5|11032|11033|11031.5|11033.5|11032|11032|11030.5|2052
1653462900000|2022-05-25 07:15:00|11032.5|11031|11031.5|11030|11033.5|11032|11031|11029.5|923
1653463200000|2022-05-25 07:20:00|11032|11030.5|11031.5|11030|11033.5|11032|11031.5|11030|1283
1653463500000|2022-05-25 07:25:00|11031|11029.5|11031.5|11030|11032|11030.5|11031|11029.5|1608
1653463800000|2022-05-25 07:30:00|11032|11030.5|11033.5|11032|11033.5|11032|11031.5|11030|2873
1653464100000|2022-05-25 07:35:00|11033|11031.5|11033.5|11032|11033.5|11032|11032.5|11031|2029
1653464400000|2022-05-25 07:40:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|2501
1653464700000|2022-05-25 07:45:00|11034|11032.5|11033|11031.5|11034|11032.5|11033|11031.5|1066
1653465000000|2022-05-25 07:50:00|11032.5|11031|11034|11032.5|11034|11032.5|11032.5|11031|1778
1653465300000|2022-05-25 07:55:00|11033.5|11032|11035|11033.5|11035|11033.5|11033.5|11032|846
1653465600000|2022-05-25 08:00:00|11034.5|11033|11036|11034.5|11037|11035.5|11034.5|11033|8557
1653465900000|2022-05-25 08:05:00|11036.5|11035|11036.5|11035|11037|11035.5|11036|11034.5|1642
1653466200000|2022-05-25 08:10:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|727
1653466500000|2022-05-25 08:15:00|11036.5|11035|11036|11034.5|11037.5|11036|11036|11034.5|1972
1653466800000|2022-05-25 08:20:00|11036.5|11035|11036|11034.5|11037|11035.5|11036|11034.5|949
1653467100000|2022-05-25 08:25:00|11035.5|11034|11035.5|11034|11036|11034.5|11035|11033.5|1900
1653467400000|2022-05-25 08:30:00|11035|11033.5|11034.5|11033|11036|11034.5|11034.5|11033|2108
1653467700000|2022-05-25 08:35:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|6459
1653468000000|2022-05-25 08:40:00|11034|11032.5|11035|11033.5|11035|11033.5|11034|11032.5|2057
1653468300000|2022-05-25 08:45:00|11034.5|11033|11034.5|11033|11035|11033.5|11034|11032.5|911
1653468600000|2022-05-25 08:50:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|2301
1653468900000|2022-05-25 08:55:00|11034|11032.5|11034.5|11033|11035|11033.5|11034|11032.5|896
1653469200000|2022-05-25 09:00:00|11035|11033.5|11035.5|11034|11035.5|11034|11034.5|11033|1865
1653469500000|2022-05-25 09:05:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034|2133
1653469800000|2022-05-25 09:10:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1225
1653470100000|2022-05-25 09:15:00|11037|11035.5|11035.5|11034|11037|11035.5|11035.5|11034|2351
1653470400000|2022-05-25 09:20:00|11035|11033.5|11035|11033.5|11035.5|11034|11035|11033.5|3396
1653470700000|2022-05-25 09:25:00|11034.5|11033|11035|11033.5|11035.5|11033.5|11034.5|11033|1360
1653471000000|2022-05-25 09:30:00|11035.5|11034|11036|11034.5|11036.5|11035|11035.5|11034|2230
1653471300000|2022-05-25 09:35:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|841
1653471600000|2022-05-25 09:40:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|1091
1653471900000|2022-05-25 09:45:00|11036|11034.5|11035.5|11034|11036|11034.5|11035|11033.5|1289
1653472200000|2022-05-25 09:50:00|11035|11033.5|11034.5|11033|11035.5|11034|11034|11032.5|1252
1653472500000|2022-05-25 09:55:00|11035|11033.5|11035|11033.5|11036|11034.5|11034.5|11033|3810
1653472800000|2022-05-25 10:00:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|922
1653473100000|2022-05-25 10:05:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|1022
1653473400000|2022-05-25 10:10:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|2597
1653473700000|2022-05-25 10:15:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|862
1653474000000|2022-05-25 10:20:00|11034|11032.5|11034.5|11033|11034.5|11033|11033.5|11032|1757
1653474300000|2022-05-25 10:25:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033|342
1653474600000|2022-05-25 10:30:00|11035.5|11034|11036.5|11035|11036.5|11035|11035|11033.5|1169
1653474900000|2022-05-25 10:35:00|11036|11034.5|11036|11034.5|11036.5|11035|11036|11034.5|2040
1653475200000|2022-05-25 10:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035|11033.5|408
1653475500000|2022-05-25 10:45:00|11036.5|11035|11036|11034.5|11036.5|11035|11036|11034.5|300
1653475800000|2022-05-25 10:50:00|11036.5|11035|11035|11033.5|11036.5|11035|11035|11033.5|1368
1653476100000|2022-05-25 10:55:00|11035.5|11034|11035|11033.5|11035.5|11034|11035|11033.5|791
1653476400000|2022-05-25 11:00:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|1662
1653476700000|2022-05-25 11:05:00|11035.5|11034|11035.5|11034|11035.5|11034|11034.5|11033|1054
1653477000000|2022-05-25 11:10:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|1427
1653477300000|2022-05-25 11:15:00|11037.5|11036|11038|11036.5|11038.5|11037|11037|11036|3358
1653477600000|2022-05-25 11:20:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|3692
1653477900000|2022-05-25 11:25:00|11039||11038.5||11039||11038.5||569
1653478200000|2022-05-25 11:30:00|11039|11037.5|11038.5|11037|11039|11037.5|11036.5|11035|6537
1653478500000|2022-05-25 11:35:00|11038|11036.5|11038.5|11037|11039|11037.5|11038|11036.5|767
1653478800000|2022-05-25 11:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|2200
1653479100000|2022-05-25 11:45:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11036.5|2934
1653479400000|2022-05-25 11:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038|11036.5|826
1653479700000|2022-05-25 11:55:00|11038|11036.5|11039|11037.5|11039|11037.5|11038|11036.5|1821
1653480000000|2022-05-25 12:00:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|453
1653480300000|2022-05-25 12:05:00|11039|11037.5|11039|11037.5|11039|11037.5|11038|11036.5|1149
1653480600000|2022-05-25 12:10:00|11038.5|11037|11038|11036.5|11039.5|11038|11038|11036.5|1927
1653480900000|2022-05-25 12:15:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|2595
1653481200000|2022-05-25 12:20:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|2386
1653481500000|2022-05-25 12:25:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|1310
1653481800000|2022-05-25 12:30:00|11039|11037.5|11039.5|11038|11042|11040.5|11038.5|11037|3435
1653482100000|2022-05-25 12:35:00|11040|11038.5|11040|11038.5|11041|11039.5|11039.5|11038|1330
1653482400000|2022-05-25 12:40:00|11039.5|11038|11038.5|11037|11040|11038.5|11038.5|11037|969
1653482700000|2022-05-25 12:45:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|841
1653483000000|2022-05-25 12:50:00|11038.5|11037|11039|11037.5|11039.5|11038|11038|11036.5|1610
1653483300000|2022-05-25 12:55:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|1037
1653483600000|2022-05-25 13:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|2240
1653483900000|2022-05-25 13:05:00|11039.5|11038|11038|11036.5|11039.5|11038|11038|11036.5|647
1653484200000|2022-05-25 13:10:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|4933
1653484500000|2022-05-25 13:15:00|11039|11037.5|11039.5|11038|11040|11038.5|11039|11037|1384
1653484800000|2022-05-25 13:20:00|11040|11038.5|11040|11038.5|11040.5|11038.5|11039.5|11038|664
1653485100000|2022-05-25 13:25:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1005
1653485400000|2022-05-25 13:30:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|1094
1653485700000|2022-05-25 13:35:00|11040|11038.5|11039.5|11038|11040.5|11039|11039.5|11038|1711
1653486000000|2022-05-25 13:40:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|1679
1653486300000|2022-05-25 13:45:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1788
1653486600000|2022-05-25 13:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|1137
1653486900000|2022-05-25 13:55:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|2442
1653487200000|2022-05-25 14:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11037|11035.5|2457
1653487500000|2022-05-25 14:05:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|3035
1653487800000|2022-05-25 14:10:00|11038.5|11037|11038|11036.5|11039|11037.5|11037.5|11036|6986
1653488100000|2022-05-25 14:15:00|11038.5|11037|11039.5|11037.5|11039.5|11038|11038.5|11037|686
1653488400000|2022-05-25 14:20:00|11039|11038|11038.5|11037|11039.5|11038|11038|11036.5|2758
1653488700000|2022-05-25 14:25:00|11038|11036.5|11038|11036.5|11038.5|11037|11037.5|11036|1639
1653489000000|2022-05-25 14:30:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|3548
1653489300000|2022-05-25 14:35:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2627
1653489600000|2022-05-25 14:40:00|11037.5|11036|11037.5|11036|11038.5|11037|11037.5|11036|3466
1653489900000|2022-05-25 14:45:00|11038|11036.5|11038.5|11037|11038.5|11037|11037.5|11036|4264
1653490200000|2022-05-25 14:50:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|2160
1653490500000|2022-05-25 14:55:00|11039.5|11038|11038.5|11036.5|11039.5|11038|11038|11036.5|6328
1653490800000|2022-05-25 15:00:00|11038|11037|11039.5|11038|11039.5|11038|11038|11037|2513
1653491100000|2022-05-25 15:05:00|11039|11037.5|11039|11037.5|11040|11038.5|11039|11037.5|1137
1653491400000|2022-05-25 15:10:00|11039.5|11038|11040.5|11039|11040.5|11039|11039|11037.5|1918
1653491700000|2022-05-25 15:15:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|2584
1653492000000|2022-05-25 15:20:00|11041|11038.5|11040|11038.5|11041|11039|11040|11038.5|821
1653492300000|2022-05-25 15:25:00|11039.5|11038|11039.5|11038|11040.5|11039|11039.5|11038|1937
1653492600000|2022-05-25 15:30:00|11040|11038.5|11040.5|11038.5|11040.5|11039|11039.5|11038|2002
1653492900000|2022-05-25 15:35:00|11040|11039|11040|11038.5|11041|11039.5|11040|11038|5271
1653493200000|2022-05-25 15:40:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|1047
1653493500000|2022-05-25 15:45:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|438
1653493800000|2022-05-25 15:50:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|560
1653494100000|2022-05-25 15:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|603
1653494400000|2022-05-25 16:00:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|610
1653494700000|2022-05-25 16:05:00|11039|11037.5|11039.5|11038|11039.5|11038|11039|11037.5|440
1653495000000|2022-05-25 16:10:00|||||||||713
1653495300000|2022-05-25 16:15:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11037|331
1653495600000|2022-05-25 16:20:00|11039|11037.5|11039|11037.5|11039.5|11038|11039|11037.5|666
1653495900000|2022-05-25 16:25:00|11038.5|11037|11038.5|11037|11038.5|11037.5|11038.5|11037|492
1653496200000|2022-05-25 16:30:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1282
1653496500000|2022-05-25 16:35:00|||||||||746
1653496800000|2022-05-25 16:40:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|412
1653497100000|2022-05-25 16:45:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|252
1653497400000|2022-05-25 16:50:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|571
1653497700000|2022-05-25 16:55:00|||||||||55
1653498000000|2022-05-25 17:00:00|11038|11036.5|11038|11036.5|11038|11036.5|11036.5|11035|722
1653498300000|2022-05-25 17:05:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|107
1653498600000|2022-05-25 17:10:00|||||||||54
1653498900000|2022-05-25 17:15:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|144
1653499200000|2022-05-25 17:20:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|171
1653499500000|2022-05-25 17:25:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|61
1653499800000|2022-05-25 17:30:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|57
1653500100000|2022-05-25 17:35:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|290
1653500400000|2022-05-25 17:40:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035.5|102
1653500700000|2022-05-25 17:45:00|||||||||10
1653501000000|2022-05-25 17:50:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11035.5|189
1653501300000|2022-05-25 17:55:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|221
1653501600000|2022-05-25 18:00:00|11036|11034.5|11037|11035.5|11038|11036.5|11036|11034.5|157
1653501900000|2022-05-25 18:05:00|11037.5|11036|11037.5|11036|11038.5|11037|11037.5|11036|258
1653502200000|2022-05-25 18:10:00|11037|11035.5|11037.5|11036|11038|11036.5|11037|11035.5|72
1653502500000|2022-05-25 18:15:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|101
1653502800000|2022-05-25 18:20:00|11037|11035.5|11037.5|11036|11037.5|11036|11037|11035.5|23
1653503100000|2022-05-25 18:25:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11034.5|72
1653503400000|2022-05-25 18:30:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|97
1653504000000|2022-05-25 18:40:00|||||||||20
1653504300000|2022-05-25 18:45:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|126
1653504600000|2022-05-25 18:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11036.5|11035|645
1653504900000|2022-05-25 18:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|98
1653505200000|2022-05-25 19:00:00|||||||||2
1653505500000|2022-05-25 19:05:00|11037|11035.5|11037|11035.5|11037.5|11036|11037|11035.5|116
1653505800000|2022-05-25 19:10:00|||||||||12
1653506100000|2022-05-25 19:15:00|11037.5|11036|11037.5|11036|11037.5|11036|11037.5|11036|86
1653506400000|2022-05-25 19:20:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|1
1653506700000|2022-05-25 19:25:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|18
1653507300000|2022-05-25 19:35:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11037|15
1653507600000|2022-05-25 19:40:00|||||||||7
1653507900000|2022-05-25 19:45:00|||||||||9
1653508200000|2022-05-25 19:50:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|130
1653508500000|2022-05-25 19:55:00|||||||||153
1653524100000|2022-05-26 00:15:00|11038|11036.5|11037|11035|11038|11036.5|11036.5|11034.5|76
1653524400000|2022-05-26 00:20:00|11036.5|11035.5|11037|11035|11037|11035.5|11036.5|11035|0
1653524700000|2022-05-26 00:25:00|11036.5|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|14
1653525000000|2022-05-26 00:30:00|11036|11034.5|11035|11033.5|11036|11034.5|11035|11033.5|78
1653525300000|2022-05-26 00:35:00|11034.5|11033|11035|11033.5|11035.5|11034|11034.5|11032.5|188
1653525600000|2022-05-26 00:40:00|11035.5|11034|11034.5|11033|11035.5|11034|11034.5|11033|54
1653525900000|2022-05-26 00:45:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|53
1653526200000|2022-05-26 00:50:00|11034.5|11033|11034.5|11033|11034.5|11033|11034|11032.5|191
1653526500000|2022-05-26 00:55:00|11034|11032.5|11034.5|11032.5|11034.5|11033|11034|11032.5|18
1653526800000|2022-05-26 01:00:00|11034|11032|11033.5|11032|11034.5|11032|11033.5|11032|159
1653527100000|2022-05-26 01:05:00|||||||||6
1653527400000|2022-05-26 01:10:00|11034.5|11033|11035|11033.5|11035|11033.5|11034.5|11033|50
1653527700000|2022-05-26 01:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035|11033.5|20
1653528000000|2022-05-26 01:20:00|11035|11033.5|11035|11033.5|11036|11034|11035|11033.5|1
1653528300000|2022-05-26 01:25:00|11035.5|11034|11035.5|11033.5|11035.5|11034|11035|11033.5|5
1653528600000|2022-05-26 01:30:00|11035|11034|11035.5|11034|11035.5|11034|11035|11033.5|21
1653528900000|2022-05-26 01:35:00|11036|11034.5|11036|11034|11036|11034.5|11035.5|11034|8
1653529200000|2022-05-26 01:40:00|11035.5|11034.5|11036|11034|11036|11034.5|11035.5|11034|10
1653529500000|2022-05-26 01:45:00|11035.5|11034.5|11036|11034.5|11036|11034.5|11035.5|11034|8
1653529800000|2022-05-26 01:50:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1653530100000|2022-05-26 01:55:00||11035||11035||11035||11035|0
1653530400000|2022-05-26 02:00:00|11036|11034.5|11035.5|11034|11036.5|11034.5|11035.5|11034|11
1653530700000|2022-05-26 02:05:00|11035|11033.5|11035|11033|11035.5|11034|11035|11033|32
1653531000000|2022-05-26 02:10:00|11034.5|11033.5|11035.5|11033.5|11035.5|11033.5|11034.5|11033.5|32
1653531300000|2022-05-26 02:15:00|11035|11033|11034.5|11033|11035.5|11033.5|11034.5|11033|22
1653531600000|2022-05-26 02:20:00|||||||||1
1653531900000|2022-05-26 02:25:00|11034|11032.5|11034.5|11033|11034.5|11033|11034|11032.5|44
1653532200000|2022-05-26 02:30:00|11035|11033.5|11034.5|11033|11035|11033.5|11034.5|11033|6
1653532500000|2022-05-26 02:35:00|11035|11033.5|11035|11033.5|11035|11033.5|11034.5|11033.5|4
1653532800000|2022-05-26 02:40:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|2
1653533400000|2022-05-26 02:50:00|11035|11033.5|11035|11033.5|11035|11033.5|11035|11033.5|3
1653533700000|2022-05-26 02:55:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11033.5|3
1653534000000|2022-05-26 03:00:00|11035|11033.5|11036|11034|11036|11034|11035|11033.5|4
1653534300000|2022-05-26 03:05:00|11035.5|11033.5|11036|11034|11036|11034|11035.5|11033.5|0
1653534600000|2022-05-26 03:10:00|11035.5|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|1
1653534900000|2022-05-26 03:15:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034|5
1653535200000|2022-05-26 03:20:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|1
1653535800000|2022-05-26 03:30:00|11036.5|11035|11036.5|11034.5|11036.5|11035|11036.5|11034.5|6
1653536100000|2022-05-26 03:35:00||11035||11035||11035||11034.5|4
1653536400000|2022-05-26 03:40:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|9
1653536700000|2022-05-26 03:45:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|0
1653537000000|2022-05-26 03:50:00|11036|11034.5|11036.5|11034.5|11036.5|11035|11036|11034.5|1
1653537300000|2022-05-26 03:55:00|11036|11035|11036.5|11035|11036.5|11035|11036|11035|0
1653537900000|2022-05-26 04:05:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|12
1653538200000|2022-05-26 04:10:00|11036|11034.5|11036.5|11034.5|11036.5|11034.5|11036|11034.5|0
1653538500000|2022-05-26 04:15:00|11036|11035|11036.5|11035|11036.5|11035|11036|11035|0
1653538800000|2022-05-26 04:20:00|11037||11036.5||11037||11036.5||23
1653539100000|2022-05-26 04:25:00|11037||11036.5||11037||11036.5||0
1653539400000|2022-05-26 04:30:00|11036|11034.5|11036|11034.5|11036.5|11034.5|11036|11034.5|0
1653539700000|2022-05-26 04:35:00|11036.5|11035|11036.5|11035|11036.5|11035|11036|11034.5|1
1653540600000|2022-05-26 04:50:00|11037|11035.5|11037|11035.5|11037|11035.5|11037|11035|11
1653540900000|2022-05-26 04:55:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|15
1653541200000|2022-05-26 05:00:00|11036.5|11035|11036.5|11035|11037|11035.5|11036.5|11035|10
1653541500000|2022-05-26 05:05:00|11037|11035.5|11036.5|11035|11037|11035.5|11036.5|11035|6
1653541800000|2022-05-26 05:10:00|11036|11034.5|11036.5|11034.5|11036.5|11034.5|11036|11034.5|8
1653542100000|2022-05-26 05:15:00|11036|11035|11036|11034.5|11036.5|11035|11036|11034.5|1
1653542400000|2022-05-26 05:20:00|11036.5||11036||11036.5||11036||4
1653542700000|2022-05-26 05:25:00|11035.5|11034|11036|11034|11036|11034|11035.5|11034|16
1653543000000|2022-05-26 05:30:00|11035.5|11033.5|11035.5|11033.5|11035.5|11033.5|11035.5|11033.5|10
1653543300000|2022-05-26 05:35:00|11036|11034|11036|11034.5|11036|11034.5|11035.5|11034|33
1653543600000|2022-05-26 05:40:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|6
1653543900000|2022-05-26 05:45:00|11035.5|11034|11036|11034|11036|11034|11035.5|11034|8
1653544200000|2022-05-26 05:50:00|11035.5|11034.5|11036.5|11034.5|11036.5|11035|11035.5|11034.5|5
1653544500000|2022-05-26 05:55:00|11037|11035|11037|11035.5|11037|11035.5|11037|11035|35
1653544800000|2022-05-26 06:00:00|11037.5|11036|11038|11036.5|11039|11037.5|11037|11035.5|624
1653545100000|2022-05-26 06:05:00|11038.5|11037|11038.5|11037|11039|11037.5|11038|11036.5|339
1653545400000|2022-05-26 06:10:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|325
1653545700000|2022-05-26 06:15:00|11038.5|11037|11039|11037.5|11039|11037.5|11038.5|11037|230
1653546000000|2022-05-26 06:20:00|11039.5|11038|11039|11037.5|11040.5|11038.5|11039|11037.5|1087
1653546300000|2022-05-26 06:25:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|106
1653546600000|2022-05-26 06:30:00|11040|11038.5|11041|11039.5|11041.5|11040|11040|11038.5|1296
1653546900000|2022-05-26 06:35:00|11040.5|11039|11041|11039.5|11041.5|11040|11040.5|11039|826
1653547200000|2022-05-26 06:40:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11039.5|1440
1653547500000|2022-05-26 06:45:00|11042|11040.5|11042|11040.5|11042.5|11041|11041.5|11040|789
1653547800000|2022-05-26 06:50:00|11041.5|11040|11042.5|11041|11043|11041.5|11041.5|11040|2759
1653548100000|2022-05-26 06:55:00|11043|11041.5|11043.5|11042|11044|11042.5|11043|11041.5|1625
1653548400000|2022-05-26 07:00:00|11044|11042.5|11042.5|11041|11044.5|11043|11041.5|11040|5606
1653548700000|2022-05-26 07:05:00|11043|11041.5|11042.5|11041|11044|11042.5|11042|11040.5|2148
1653549000000|2022-05-26 07:10:00|11043|11041.5|11043.5|11042|11045|11043.5|11042.5|11041.5|4512
1653549300000|2022-05-26 07:15:00|11043|11041.5|11043.5|11042|11043.5|11042|11042.5|11041|3470
1653549600000|2022-05-26 07:20:00|11044|11042.5|11042.5|11041|11044|11042.5|11042.5|11041|2143
1653549900000|2022-05-26 07:25:00|11043|11041.5|11042.5|11041|11043.5|11042|11042.5|11041|5410
1653550200000|2022-05-26 07:30:00|11043|11041.5|11044|11042.5|11045|11043.5|11042.5|11041|3655
1653550500000|2022-05-26 07:35:00|11043.5|11042|11043.5|11042|11044|11042.5|11042.5|11041|1939
1653550800000|2022-05-26 07:40:00|11044|11042.5|11045.5|11044|11045.5|11044|11043.5|11042|11353
1653551100000|2022-05-26 07:45:00|11046|11043.5|11046.5|11045|11047|11045.5|11045.5|11043.5|2792
1653551400000|2022-05-26 07:50:00|11047|11045.5|11049|11047.5|11049.5|11048|11046.5|11045|2481
1653551700000|2022-05-26 07:55:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|2919
1653552000000|2022-05-26 08:00:00|11048.5|11047|11049|11047.5|11049.5|11048|11048.5|11047|5344
1653552300000|2022-05-26 08:05:00|11048.5|11047|11049|11047.5|11049.5|11048|11048|11046.5|4372
1653552600000|2022-05-26 08:10:00|11049.5|11048|11049.5|11048|11049.5|11048|11048.5|11047|7918
1653552900000|2022-05-26 08:15:00|11049|11047.5|11049|11047.5|11050|11048.5|11048.5|11047|6191
1653553200000|2022-05-26 08:20:00|11048.5|11047|11048.5|11047|11049.5|11048|11048|11046.5|4098
1653553500000|2022-05-26 08:25:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|14220
1653553800000|2022-05-26 08:30:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|20277
1653554100000|2022-05-26 08:35:00|11048|11046.5|11047.5|11046|11048|11046.5|11047|11045.5|5622
1653554400000|2022-05-26 08:40:00|11048|11046.5|11049.5|11048|11050.5|11049|11048|11046.5|7884
1653554700000|2022-05-26 08:45:00|11049|11047.5|11049.5|11048|11049.5|11048|11049|11047.5|4250
1653555000000|2022-05-26 08:50:00|11049|11047.5|11049|11047.5|11049.5|11048|11048.5|11047|2157
1653555300000|2022-05-26 08:55:00|11048.5|11047|11048|11046.5|11049|11047.5|11048|11046.5|4655
1653555600000|2022-05-26 09:00:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1750
1653555900000|2022-05-26 09:05:00|11048|11046.5|11048.5|11047|11048.5|11047|11048|11046.5|1542
1653556200000|2022-05-26 09:10:00|11049|11047.5|11048.5|11047|11049|11047.5|11048.5|11047|2536
1653556500000|2022-05-26 09:15:00|11049|11047.5|11048|11046.5|11049|11047.5|11048|11046.5|2928
1653556800000|2022-05-26 09:20:00|11048.5|11047|11048.5|11047|11048.5|11047|11047.5|11046|4580
1653557100000|2022-05-26 09:25:00|11048|11046.5|11048|11046.5|11048.5|11047|11048|11046.5|3661
1653557400000|2022-05-26 09:30:00|11048.5|11047|11047.5|11046|11048.5|11047|11047.5|11046|1236
1653557700000|2022-05-26 09:35:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|3015
1653558000000|2022-05-26 09:40:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1981
1653558300000|2022-05-26 09:45:00|11047.5|11046|11047|11045.5|11047.5|11046|11047|11045.5|2532
1653558600000|2022-05-26 09:50:00|11047.5|11046|11046.5|11045|11047.5|11046|11046.5|11045|1216
1653558900000|2022-05-26 09:55:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|3050
1653559200000|2022-05-26 10:00:00|11048|11046.5|11048.5|11047|11048.5|11047|11047.5|11046|1460
1653559500000|2022-05-26 10:05:00|11048|11046.5|11049|11047.5|11049|11047.5|11048|11046.5|1641
1653559800000|2022-05-26 10:10:00|11048.5|11047|11048.5|11047|11049|11047.5|11048|11046.5|5994
1653560100000|2022-05-26 10:15:00|11049|11046.5|11048|11046.5|11049|11047.5|11048|11046.5|4320
1653560400000|2022-05-26 10:20:00|11047.5|11046|11047|11045.5|11048|11046.5|11046.5|11045|4697
1653560700000|2022-05-26 10:25:00|11047.5|11046|11048.5|11047|11048.5|11047|11047.5|11046|1243
1653561000000|2022-05-26 10:30:00|11049|11047.5|11048.5|11046.5|11049|11047.5|11048|11046.5|2133
1653561300000|2022-05-26 10:35:00|11048|11047|11048.5|11047|11048.5|11047|11047.5|11046|2756
1653561600000|2022-05-26 10:40:00|11048|11046.5|11047.5|11046|11048.5|11047|11047.5|11046|1698
1653561900000|2022-05-26 10:45:00|11047|11045.5|11047.5|11046|11047.5|11046|11046.5|11045|2762
1653562200000|2022-05-26 10:50:00|11047|11045.5|11046.5|11045|11047|11045.5|11046.5|11045|1489
1653562500000|2022-05-26 10:55:00|11046|11044.5|11045.5|11044|11046.5|11045|11045.5|11044|3192
1653562800000|2022-05-26 11:00:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|2842
1653563100000|2022-05-26 11:05:00|11046.5|11045|11046|11044.5|11046.5|11045|11046|11044.5|1713
1653563400000|2022-05-26 11:10:00|11045.5|11044|11044.5|11043|11046|11044|11044|11042.5|2884
1653563700000|2022-05-26 11:15:00|11045|11043.5|11044|11042.5|11045|11043.5|11043|11041.5|4320
1653564000000|2022-05-26 11:20:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|8652
1653564300000|2022-05-26 11:25:00|11043|11041.5|11042.5|11041|11043|11041.5|11042.5|11041|7876
1653564600000|2022-05-26 11:30:00|11043|11041.5|11043|11041.5|11043.5|11042|11042.5|11041|3148
1653564900000|2022-05-26 11:35:00|11042.5|11041|11044|11042.5|11044|11042.5|11041.5|11040|7144
1653565200000|2022-05-26 11:40:00|11043.5|11042|11044|11042.5|11044.5|11043|11043.5|11042|2854
1653565500000|2022-05-26 11:45:00|11043.5|11042|11041.5|11040|11043.5|11042|11041.5|11040|4276
1653565800000|2022-05-26 11:50:00|11042|11040.5|11043|11041.5|11043|11041.5|11041.5|11040|2695
1653566100000|2022-05-26 11:55:00|11043.5|11042|11044|11042.5|11044|11042.5|11043|11041.5|5704
1653566400000|2022-05-26 12:00:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|2461
1653566700000|2022-05-26 12:05:00|11043|11041.5|11043.5|11042|11043.5|11042|11043|11041.5|970
1653567000000|2022-05-26 12:10:00|11044|11042.5|11043.5|11042|11044.5|11043|11043.5|11041.5|6862
1653567300000|2022-05-26 12:15:00|11044|11042.5|11044|11042.5|11044|11042.5|11043|11041.5|6142
1653567600000|2022-05-26 12:20:00|11044.5|11043|11045|11043.5|11045|11043.5|11044|11042.5|1086
1653567900000|2022-05-26 12:25:00|11045.5|11043|11045.5|11044|11046|11044.5|11045|11043|1299
1653568200000|2022-05-26 12:30:00|11045|11043.5|11045.5|11044|11046.5|11045|11044.5|11043|742
1653568500000|2022-05-26 12:35:00|11045|11043.5|11044.5|11043|11045.5|11044|11044|11042.5|532
1653568800000|2022-05-26 12:40:00|11045|11043.5|11045|11043.5|11045|11043.5|11044|11042.5|807
1653569100000|2022-05-26 12:45:00|11044.5|11043|11043|11041.5|11045|11043.5|11043|11041.5|1329
1653569400000|2022-05-26 12:50:00|11043.5|11042|11044.5|11043|11044.5|11043|11043.5|11042|408
1653569700000|2022-05-26 12:55:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|472
1653570000000|2022-05-26 13:00:00|11045|11043.5|11045|11043.5|11045|11043.5|11044.5|11043|12031
1653570300000|2022-05-26 13:05:00|11045.5|11044|11047|11045.5|11047|11045.5|11045.5|11044|964
1653570600000|2022-05-26 13:10:00|11046.5|11045|11046.5|11045|11046.5|11045|11046|11044.5|1040
1653570900000|2022-05-26 13:15:00|11046|11044.5|11046|11044.5|11046.5|11045|11045.5|11044|4414
1653571200000|2022-05-26 13:20:00|11046.5|11045|11046.5|11045|11046.5|11045|11046.5|11045|720
1653571500000|2022-05-26 13:25:00|11047|11045.5|11046|11044.5|11047|11045.5|11046|11044.5|3635
1653571800000|2022-05-26 13:30:00|11045.5|11044|11043.5|11042|11046|11044.5|11043.5|11042|5478
1653572100000|2022-05-26 13:35:00|11044|11042.5|11044.5|11043|11045|11043.5|11043.5|11042|1885
1653572400000|2022-05-26 13:40:00|11045|11043.5|11046.5|11045|11046.5|11045|11045|11043.5|1287
1653572700000|2022-05-26 13:45:00|11047|11045.5|11045|11043.5|11047|11045.5|11045|11043.5|2228
1653573000000|2022-05-26 13:50:00|11045.5|11043|11045.5|11043.5|11045.5|11044|11044.5|11043|1092
1653573300000|2022-05-26 13:55:00|11046|11044|11046|11044.5|11046.5|11045|11045.5|11044|1580
1653573600000|2022-05-26 14:00:00|11046.5|11045|11046|11044.5|11046.5|11045|11045.5|11044|740
1653573900000|2022-05-26 14:05:00|11045.5|11044|11046.5|11045|11047|11045.5|11045.5|11044|1062
1653574200000|2022-05-26 14:10:00|11047|11045.5|11047|11045.5|11047.5|11046|11046.5|11045|1078
1653574500000|2022-05-26 14:15:00|11046.5|11045|11045.5|11044|11047.5|11046|11045|11043.5|1892
1653574800000|2022-05-26 14:20:00|11046|11044.5|11044.5|11043|11046.5|11045|11044.5|11043|1917
1653575100000|2022-05-26 14:25:00|11045|11043.5|11045.5|11044|11045.5|11044|11044.5|11043|1742
1653575400000|2022-05-26 14:30:00|11046|11043.5|11044.5|11043|11046|11043.5|11044.5|11043|3369
1653575700000|2022-05-26 14:35:00|11044|11042.5|11043.5|11042|11044.5|11043|11043|11041.5|1520
1653576000000|2022-05-26 14:40:00|11044|11042.5|11043.5|11042|11044|11042.5|11043.5|11042|478
1653576300000|2022-05-26 14:45:00|11044|11042.5|11044|11042.5|11044|11042.5|11043.5|11042|607
1653576600000|2022-05-26 14:50:00|11043.5|11042|11043.5|11042|11044|11042.5|11043|11041.5|1663
1653576900000|2022-05-26 14:55:00|11043|11041.5|11041.5|11040|11043.5|11042|11041.5|11040|2433
1653577200000|2022-05-26 15:00:00|11042|11039.5|11040.5|11039|11042|11039.5|11040|11038.5|2138
1653577500000|2022-05-26 15:05:00|11040|11038.5|11041.5|11040|11041.5|11040|11039.5|11038|2491
1653577800000|2022-05-26 15:10:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|1396
1653578100000|2022-05-26 15:15:00|11041|11039.5|11040.5|11039|11041.5|11040|11040.5|11039|714
1653578400000|2022-05-26 15:20:00|11041|11039.5|11041.5|11039.5|11041.5|11040|11040.5|11039|1094
1653578700000|2022-05-26 15:25:00|11041|11040|11041|11039.5|11041.5|11040|11041|11039.5|396
1653579000000|2022-05-26 15:30:00|11041.5|11040|11041.5|11040|11041.5|11040|11041|11039.5|1036
1653579300000|2022-05-26 15:35:00|11041|11039.5|11040|11038.5|11041|11040|11040|11038.5|3274
1653579600000|2022-05-26 15:40:00|11039.5|11038|11039.5|11038|11039.5|11038|11039.5|11038|1118
1653579900000|2022-05-26 15:45:00|11040|11038.5|11040|11038.5|11040|11038.5|11039.5|11038|3292
1653580200000|2022-05-26 15:50:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1232
1653580500000|2022-05-26 15:55:00|11039.5|11038|11038.5|11037|11039.5|11038|11038.5|11037|1552
1653580800000|2022-05-26 16:00:00|11039|11037.5|11040|11038.5|11040|11038.5|11038.5|11037.5|701
1653581100000|2022-05-26 16:05:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|6052
1653581400000|2022-05-26 16:10:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|3728
1653581700000|2022-05-26 16:15:00|||||||||366
1653582000000|2022-05-26 16:20:00|11039.5|11038|11039|11037.5|11039.5|11038|11038.5|11037|270
1653582300000|2022-05-26 16:25:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11036.5|703
1653582600000|2022-05-26 16:30:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|154
1653582900000|2022-05-26 16:35:00|11038|11036.5|11038|11036.5|11038|11036.5|11038|11036.5|74
1653583200000|2022-05-26 16:40:00|||||||||75
1653583500000|2022-05-26 16:45:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|145
1653583800000|2022-05-26 16:50:00|11039|11037.5|11038|11036.5|11039|11037.5|11038|11036.5|400
1653584100000|2022-05-26 16:55:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|264
1653584400000|2022-05-26 17:00:00|11038.5|11037|11039.5|11038|11040|11038.5|11038.5|11037|901
1653584700000|2022-05-26 17:05:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|89
1653585000000|2022-05-26 17:10:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|114
1653585300000|2022-05-26 17:15:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|82
1653585600000|2022-05-26 17:20:00|11040.5|11039|11041|11039.5|11041|11039.5|11040.5|11039|91
1653585900000|2022-05-26 17:25:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|13
1653586200000|2022-05-26 17:30:00|11041|11039.5|11041|11039.5|11041|11039.5|11041|11039.5|73
1653586500000|2022-05-26 17:35:00|||||||||105
1653586800000|2022-05-26 17:40:00|11041.5|11040|11041.5|11040|11041.5|11040|11041.5|11040|28
1653587100000|2022-05-26 17:45:00|||||||||32
1653587400000|2022-05-26 17:50:00|11041|11039.5|11041|11039.5|11041.5|11040|11041|11039.5|352
1653587700000|2022-05-26 17:55:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|88
1653588000000|2022-05-26 18:00:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|337
1653588300000|2022-05-26 18:05:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|66
1653588600000|2022-05-26 18:10:00|||||||||2
1653589200000|2022-05-26 18:20:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|4
1653589800000|2022-05-26 18:30:00|||||||||11
1653590100000|2022-05-26 18:35:00|||||||||4
1653590400000|2022-05-26 18:40:00|||||||||1
1653590700000|2022-05-26 18:45:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|71
1653591000000|2022-05-26 18:50:00|11040|11038.5|11040|11038.5|11040.5|11038.5|11040|11038.5|287
1653591300000|2022-05-26 18:55:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|26
1653591600000|2022-05-26 19:00:00|||||||||9
1653591900000|2022-05-26 19:05:00|||||||||2
1653592500000|2022-05-26 19:15:00|||||||||3
1653592800000|2022-05-26 19:20:00|11040.5|11039|11040.5|11039|11040.5|11039|11040.5|11039|46
1653593100000|2022-05-26 19:25:00||11038.5||11039||11039||11038.5|34
1653593400000|2022-05-26 19:30:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|28
1653593700000|2022-05-26 19:35:00|||||||||7
1653594000000|2022-05-26 19:40:00|11039.5|11038|11039.5|11038|11040|11038.5|11039.5|11038|52
1653594300000|2022-05-26 19:45:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|30
1653594600000|2022-05-26 19:50:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|131
1653594900000|2022-05-26 19:55:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|135
1653610500000|2022-05-27 00:15:00|11039|11037.5|11038|11036.5|11039.5|11037.5|11038|11036.5|37
1653610800000|2022-05-27 00:20:00|11038.5|11036|11038.5|11037|11038.5|11037|11038.5|11036|31
1653611100000|2022-05-27 00:25:00|11039||11038.5||11039||11038.5||2
1653611400000|2022-05-27 00:30:00|11038|11036.5|11037.5|11036|11038|11036.5|11037.5|11036|4
1653611700000|2022-05-27 00:35:00|11037|11035.5|11038|11036.5|11038|11036.5|11037|11035.5|18
1653612000000|2022-05-27 00:40:00|11038.5||11038||11038.5||11038||5
1653612300000|2022-05-27 00:45:00|11038.5|11037|11039|11037|11039|11037|11038|11037|13
1653612600000|2022-05-27 00:50:00|11038.5||11038.5||11039||11038.5||10
1653612900000|2022-05-27 00:55:00|11039|11037.5|11039.5|11037.5|11039.5|11037.5|11039|11037.5|8
1653613200000|2022-05-27 01:00:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|18
1653613500000|2022-05-27 01:05:00|11039.5||11039.5||11039.5||11039||2
1653613800000|2022-05-27 01:10:00|11039|11037|11038.5|11037|11039|11037|11038.5|11037|3
1653614100000|2022-05-27 01:15:00|11039||11038.5||11039||11038.5||0
1653614400000|2022-05-27 01:20:00|11039||11039||11039||11038.5||1
1653614700000|2022-05-27 01:25:00|11038.5|11037.5|11039|11037|11039|11037.5|11038.5|11037|5
1653615000000|2022-05-27 01:30:00|11038.5|11037.5|11038.5|11037|11038.5|11037.5|11038.5|11037|3
1653615300000|2022-05-27 01:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|5
1653615600000|2022-05-27 01:40:00|11039.5||11039||11039.5||11039||4
1653615900000|2022-05-27 01:45:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|4
1653616200000|2022-05-27 01:50:00|11038.5|11037|11038.5|11037|11039|11037|11038.5|11037|1
1653616800000|2022-05-27 02:00:00|11039||11038.5||11039||11038.5||2
1653617100000|2022-05-27 02:05:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|5
1653617400000|2022-05-27 02:10:00|11039.5|11037|11039.5|11037.5|11039.5|11037.5|11039.5|11037|2
1653617700000|2022-05-27 02:15:00|11039||11039||11039||11039||0
1653618000000|2022-05-27 02:20:00|11039.5|11038|11039.5|11037.5|11039.5|11038|11039.5|11037.5|7
1653618300000|2022-05-27 02:25:00||11038||11038||11038||11037.5|1
1653618900000|2022-05-27 02:35:00|11039|11037.5|11039.5|11037.5|11039.5|11038|11039|11037.5|8
1653619200000|2022-05-27 02:40:00|11039|11038|11039|11037.5|11039.5|11038|11039|11037.5|13
1653619500000|2022-05-27 02:45:00|11039.5||11039.5||11039.5||11039.5||5
1653619800000|2022-05-27 02:50:00||11038||11038||11038||11037.5|2
1653620100000|2022-05-27 02:55:00|||||||||1
1653620400000|2022-05-27 03:00:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|5
1653620700000|2022-05-27 03:05:00|||||||||1
1653621300000|2022-05-27 03:15:00|11038.5|11037|11039|11037|11039|11037|11038.5|11037|5
1653621600000|2022-05-27 03:20:00|11038.5|11037.5|11038.5|11037|11038.5|11037.5|11038.5|11037|4
1653621900000|2022-05-27 03:25:00|||||||||6
1653622200000|2022-05-27 03:30:00|||||||||1
1653622500000|2022-05-27 03:35:00|11039|11037.5|11039|11037.5|11039|11037.5|11039|11037.5|6
1653623100000|2022-05-27 03:45:00|11038.5|11037|11038.5|11037|11038.5|11037|11038.5|11037|4
1653623400000|2022-05-27 03:50:00|||||||||3
1653623700000|2022-05-27 03:55:00|||||||||5
1653624000000|2022-05-27 04:00:00|||||||||5
1653624300000|2022-05-27 04:05:00|||||||||31
1653624600000|2022-05-27 04:10:00|||||||||7
1653624900000|2022-05-27 04:15:00|11039||11038.5||11039||11038.5||5
1653625200000|2022-05-27 04:20:00|11039||11038.5||11039||11038.5||3
1653626400000|2022-05-27 04:40:00|||||||||1
1653627000000|2022-05-27 04:50:00|11039||11038.5||11039||11038.5||49
1653627300000|2022-05-27 04:55:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037.5|4
1653627600000|2022-05-27 05:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|3
1653627900000|2022-05-27 05:05:00|11039.5||11039||11039.5||11039||2
1653628200000|2022-05-27 05:10:00|||||||||9
1653628500000|2022-05-27 05:15:00|11039.5||11039||11039.5||11039||10
1653628800000|2022-05-27 05:20:00|11039.5||11039.5||11039.5||11039||10
1653629100000|2022-05-27 05:25:00|11039|11038|11039.5|11038|11039.5|11038|11039|11038|23
1653629400000|2022-05-27 05:30:00|||||||||1
1653629700000|2022-05-27 05:35:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|34
1653630300000|2022-05-27 05:45:00|||||||||41
1653630600000|2022-05-27 05:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|57
1653630900000|2022-05-27 05:55:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|56
1653631200000|2022-05-27 06:00:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|986
1653631500000|2022-05-27 06:05:00|11040.5|11039|11040|11038.5|11041|11039.5|11040|11038.5|375
1653631800000|2022-05-27 06:10:00|11039.5|11038|11040.5|11039|11041|11039.5|11039.5|11038|646
1653632100000|2022-05-27 06:15:00|11041|11039.5|11040.5|11039|11041|11039.5|11040.5|11039|237
1653632400000|2022-05-27 06:20:00|11041|11038.5|11040|11038.5|11041|11039|11040|11038.5|135
1653632700000|2022-05-27 06:25:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|492
1653633000000|2022-05-27 06:30:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|608
1653633300000|2022-05-27 06:35:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|501
1653633600000|2022-05-27 06:40:00|11041.5|11040|11041|11039.5|11041.5|11040|11041|11039.5|81
1653633900000|2022-05-27 06:45:00|||||||||261
1653634200000|2022-05-27 06:50:00|11041.5|11040|11042.5|11041|11042.5|11041|11041|11039.5|661
1653634500000|2022-05-27 06:55:00|11043|11041.5|11041.5|11040|11043|11041.5|11041|11039.5|706
1653634800000|2022-05-27 07:00:00|11042|11040.5|11041|11039.5|11043|11041.5|11041|11039.5|1129
1653635100000|2022-05-27 07:05:00|11041.5|11040|11039|11037.5|11041.5|11040|11039|11037.5|1387
1653635400000|2022-05-27 07:10:00|11038.5|11037|11039.5|11038|11040|11038.5|11038|11036.5|1948
1653635700000|2022-05-27 07:15:00|11040|11038.5|11041.5|11040|11042|11040.5|11040|11038.5|2689
1653636000000|2022-05-27 07:20:00|11041|11039.5|11040|11038.5|11041.5|11040|11039|11037.5|2231
1653636300000|2022-05-27 07:25:00|11039.5|11038|11039|11037.5|11040|11038.5|11039|11037.5|652
1653636600000|2022-05-27 07:30:00|11038.5|11037|11039|11037.5|11039.5|11038|11038|11036.5|1660
1653636900000|2022-05-27 07:35:00|11038.5|11037|11038.5|11037|11039.5|11038|11038|11036.5|2173
1653637200000|2022-05-27 07:40:00|11038|11036.5|11039.5|11038|11040|11038|11038|11036.5|3369
1653637500000|2022-05-27 07:45:00|11040|11038.5|11040.5|11039|11041|11039.5|11039.5|11038|3909
1653637800000|2022-05-27 07:50:00|11041|11039.5|11039.5|11038|11041|11039.5|11039.5|11038|2448
1653638100000|2022-05-27 07:55:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1624
1653638400000|2022-05-27 08:00:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|3468
1653638700000|2022-05-27 08:05:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|1408
1653639000000|2022-05-27 08:10:00|11040|11038.5|11039|11037.5|11040|11038.5|11039|11037.5|4084
1653639300000|2022-05-27 08:15:00|11039.5|11038|11040|11038.5|11040|11038.5|11039|11037.5|2420
1653639600000|2022-05-27 08:20:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|1254
1653639900000|2022-05-27 08:25:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|3971
1653640200000|2022-05-27 08:30:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1134
1653640500000|2022-05-27 08:35:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|1530
1653640800000|2022-05-27 08:40:00|11038|11036.5|11038|11036.5|11039|11037|11038|11036.5|2473
1653641100000|2022-05-27 08:45:00|11037.5|11036|11038.5|11037|11038.5|11037|11037.5|11036|1296
1653641400000|2022-05-27 08:50:00|11039|11037.5|11038.5|11037|11039|11037.5|11038.5|11036.5|1473
1653641700000|2022-05-27 08:55:00|11038|11036.5|11037|11035|11038.5|11037|11037|11035|1078
1653642000000|2022-05-27 09:00:00|11036.5|11035.5|11036.5|11035|11037.5|11036|11036.5|11035|1333
1653642300000|2022-05-27 09:05:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|4358
1653642600000|2022-05-27 09:10:00|11036|11034.5|11036.5|11035|11036.5|11035|11035.5|11034|2562
1653642900000|2022-05-27 09:15:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|814
1653643200000|2022-05-27 09:20:00|11036|11034.5|11036.5|11035|11037|11035.5|11036|11034.5|1389
1653643500000|2022-05-27 09:25:00|11036|11034.5|11037|11035.5|11037|11035.5|11036|11034.5|2597
1653643800000|2022-05-27 09:30:00|11036.5|11035|11037|11035.5|11037|11035.5|11036.5|11035|11852
1653644100000|2022-05-27 09:35:00|11037.5|11035|11038|11036.5|11038|11036.5|11037.5|11035|2294
1653644400000|2022-05-27 09:40:00|11038.5|11037|11038|11036.5|11038.5|11037|11037.5|11036|2346
1653644700000|2022-05-27 09:45:00|11037.5|11036|11036|11034.5|11037.5|11036|11035.5|11034|5920
1653645000000|2022-05-27 09:50:00|11036.5|11035|11037|11035.5|11037|11035.5|11036|11034.5|2841
1653645300000|2022-05-27 09:55:00|11037.5|11036|11037.5|11036|11037.5|11036|11037|11035.5|2116
1653645600000|2022-05-27 10:00:00|11038|11036.5|11039|11037.5|11039|11037.5|11037.5|11036|2498
1653645900000|2022-05-27 10:05:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|3322
1653646200000|2022-05-27 10:10:00|11039|11037.5|11040|11038.5|11040|11038.5|11039|11037.5|2552
1653646500000|2022-05-27 10:15:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1469
1653646800000|2022-05-27 10:20:00|11040.5|11039|11040.5|11039|11041|11039.5|11040|11038.5|2341
1653647100000|2022-05-27 10:25:00|11040|11038.5|11040.5|11039|11040.5|11039|11040|11038.5|449
1653647400000|2022-05-27 10:30:00|11040|11038.5|11041|11039.5|11041|11039.5|11040|11038.5|648
1653647700000|2022-05-27 10:35:00|11040.5|11039|11040.5|11039|11041|11039.5|11040.5|11039|2896
1653648000000|2022-05-27 10:40:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1055
1653648300000|2022-05-27 10:45:00|11041|11039.5|11041.5|11040|11041.5|11040|11041|11039.5|1311
1653648600000|2022-05-27 10:50:00|11042|11040.5|11040|11038.5|11042|11040.5|11040|11038.5|3148
1653648900000|2022-05-27 10:55:00|11039.5|11038|11041|11039.5|11041|11039.5|11039.5|11038|1191
1653649200000|2022-05-27 11:00:00|11041.5|11040|11042.5|11041|11043|11041.5|11041|11040|839
1653649500000|2022-05-27 11:05:00|11043|11041.5|11043|11041.5|11043|11041.5|11042.5|11041|565
1653649800000|2022-05-27 11:10:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|722
1653650100000|2022-05-27 11:15:00|11043.5|11042|11043|11041.5|11044|11042.5|11043|11041.5|1662
1653650400000|2022-05-27 11:20:00|11042.5|11041|11043|11041.5|11043|11041.5|11042.5|11041|2167
1653650700000|2022-05-27 11:25:00|11042.5|11041|11042.5|11041|11042.5|11041.5|11042.5|11041|553
1653651000000|2022-05-27 11:30:00|11042|11040.5|11042.5|11041|11043|11041.5|11042|11040.5|1451
1653651300000|2022-05-27 11:35:00|11042|11040.5|11042|11040.5|11042.5|11040.5|11041.5|11040|840
1653651600000|2022-05-27 11:40:00|11041.5|11040|11042|11040.5|11042.5|11041|11041.5|11040|1797
1653651900000|2022-05-27 11:45:00|11042.5|11041|11042.5|11041|11043|11041.5|11042|11040.5|2184
1653652200000|2022-05-27 11:50:00|11042|11040.5|11042|11040.5|11043|11041.5|11041.5|11040|4318
1653652500000|2022-05-27 11:55:00|11041.5|11040|11041.5|11040|11042|11040.5|11041.5|11040|1085
1653652800000|2022-05-27 12:00:00|11042|11040.5|11042|11040.5|11042.5|11041|11042|11040.5|1184
1653653100000|2022-05-27 12:05:00|11041.5|11040|11040.5|11039|11042|11040.5|11040.5|11039|1407
1653653400000|2022-05-27 12:10:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|341
1653653700000|2022-05-27 12:15:00|11040.5|11039|11041.5|11040|11041.5|11040|11040|11038.5|1945
1653654000000|2022-05-27 12:20:00|11041|11039.5|11040.5|11039|11041|11039.5|11040|11038.5|1275
1653654300000|2022-05-27 12:25:00|11041|11039.5|11040.5|11039|11041.5|11040|11040|11038.5|1916
1653654600000|2022-05-27 12:30:00|11040|11038.5|11039|11037.5|11040.5|11039|11038|11036.5|2305
1653654900000|2022-05-27 12:35:00|11038.5|11037|11039|11037.5|11040|11038.5|11038.5|11037|3914
1653655200000|2022-05-27 12:40:00|11038.5|11037|11039.5|11038|11039.5|11038|11038.5|11037|1351
1653655500000|2022-05-27 12:45:00|11040|11037.5|11040.5|11039|11040.5|11039|11039|11037.5|4386
1653655800000|2022-05-27 12:50:00|11040|11038.5|11040|11038.5|11040.5|11039|11040|11038.5|4206
1653656100000|2022-05-27 12:55:00|11039.5|11038|11039.5|11038|11040|11038.5|11039|11037.5|1511
1653656400000|2022-05-27 13:00:00|11040|11038.5|11041.5|11040|11041.5|11040|11040|11038.5|1491
1653656700000|2022-05-27 13:05:00|11041|11039.5|11041|11039.5|11041.5|11039.5|11040.5|11039|2143
1653657000000|2022-05-27 13:10:00|11040.5|11039|11041.5|11040|11042|11040.5|11040.5|11039|1311
1653657300000|2022-05-27 13:15:00|11042|11040.5|11042.5|11041|11042.5|11041|11041.5|11040|1654
1653657600000|2022-05-27 13:20:00|11042|11040.5|11041.5|11040|11042|11040.5|11041.5|11040|645
1653657900000|2022-05-27 13:25:00|11041|11039.5|11041.5|11040|11042|11040.5|11041|11039.5|943
1653658200000|2022-05-27 13:30:00|11042|11040.5|11042|11040.5|11042|11040.5|11041|11039.5|684
1653658500000|2022-05-27 13:35:00|11042.5|11041|11040.5|11039|11042.5|11041|11040.5|11039|1786
1653658800000|2022-05-27 13:40:00|11041|11039.5|11041.5|11040|11041.5|11040|11040.5|11039|1306
1653659100000|2022-05-27 13:45:00|11041|11039.5|11040|11038.5|11041.5|11040|11039.5|11038|1289
1653659400000|2022-05-27 13:50:00|11039.5|11038|11040.5|11039|11040.5|11039|11039.5|11038|808
1653659700000|2022-05-27 13:55:00|11041|11039.5|11040|11038.5|11041|11039.5|11039.5|11038|1280
1653660000000|2022-05-27 14:00:00|11040.5|11039|11040.5|11039|11041|11039.5|11039.5|11038|1567
1653660300000|2022-05-27 14:05:00|11040|11038.5|11039.5|11038|11040.5|11039|11039.5|11038|308
1653660600000|2022-05-27 14:10:00|11040|11038.5|11039.5|11038|11040|11038.5|11039.5|11038|751
1653660900000|2022-05-27 14:15:00|11040|11038.5|11040|11038.5|11040.5|11039|11039.5|11038|3217
1653661200000|2022-05-27 14:20:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1118
1653661500000|2022-05-27 14:25:00|11039.5|11038|11039|11037.5|11040.5|11039|11039|11037.5|1133
1653661800000|2022-05-27 14:30:00|11039.5|11037|11038.5|11037|11039.5|11037.5|11038|11036.5|6325
1653662100000|2022-05-27 14:35:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|1051
1653662400000|2022-05-27 14:40:00|11039|11036.5|11039|11037.5|11039|11037.5|11038.5|11036.5|847
1653662700000|2022-05-27 14:45:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|1677
1653663000000|2022-05-27 14:50:00|11038.5|11037|11038|11036.5|11039|11037.5|11038|11036.5|912
1653663300000|2022-05-27 14:55:00|11038.5|11037|11039|11037.5|11039|11037.5|11038|11036.5|746
1653663600000|2022-05-27 15:00:00|11039.5|11038|11038.5|11037|11039.5|11038|11038|11036.5|1352
1653663900000|2022-05-27 15:05:00|11038|11036.5|11038|11036.5|11039|11037.5|11038|11036.5|1636
1653664200000|2022-05-27 15:10:00|11037.5|11036|11038|11036.5|11038|11036.5|11037.5|11036|2527
1653664500000|2022-05-27 15:15:00|11038.5|11037|11038|11036.5|11038.5|11037|11038|11036.5|1287
1653664800000|2022-05-27 15:20:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|2526
1653665100000|2022-05-27 15:25:00|11039|11037.5|11039|11037.5|11039|11037.5|11038.5|11037|197
1653665400000|2022-05-27 15:30:00|11039.5|11038|11039.5|11038|11039.5|11038|11039|11037.5|1404
1653665700000|2022-05-27 15:35:00|11040|11038.5|11040|11038.5|11040|11038.5|11040|11038.5|1956
1653666000000|2022-05-27 15:40:00|||||||||639
1653666300000|2022-05-27 15:45:00|11040.5|11039|11040|11038.5|11040.5|11039|11040|11038.5|1783
1653666600000|2022-05-27 15:50:00|11039.5|11038|11040|11038.5|11040|11038.5|11039.5|11038|403
1653666900000|2022-05-27 15:55:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|958
1653667200000|2022-05-27 16:00:00|11039.5|11038|11039|11037.5|11039.5|11038|11039|11037.5|677
1653667500000|2022-05-27 16:05:00|||||||||75
1653667800000|2022-05-27 16:10:00|11038.5|11037|11039|11037.5|11039.5|11038|11038.5|11037|705
1653668100000|2022-05-27 16:15:00|11038.5|11037|11038.5|11037|11039|11037.5|11038.5|11037|207
1653668400000|2022-05-27 16:20:00|11038|11036.5|11038.5|11037|11038.5|11037|11038|11036.5|95
1653668700000|2022-05-27 16:25:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|37
1653669000000|2022-05-27 16:30:00|11038.5|11037|11038.5|11037|11038.5|11037|11038|11036.5|326
1653669300000|2022-05-27 16:35:00|11038|11036.5|11038|11036.5|11038.5|11037|11038|11036.5|41
1653669600000|2022-05-27 16:40:00|11037.5|11036|11037.5|11036|11038|11036.5|11037.5|11036|168
1653669900000|2022-05-27 16:45:00|11038|11036.5|11038|11036.5|11038|11036.5|11037.5|11036|736
1653670200000|2022-05-27 16:50:00|11037.5|11036|11038|11036|11038|11036.5|11037.5|11036|64
1653670500000|2022-05-27 16:55:00|11037.5|11036.5|11037|11035.5|11038|11036.5|11037|11035.5|101
1653670800000|2022-05-27 17:00:00|||||||||17
1653671100000|2022-05-27 17:05:00|11037.5||11037||11037.5||11037||26
1653671400000|2022-05-27 17:10:00|11037.5||11037||11037.5||11037||0
1653671700000|2022-05-27 17:15:00|11037.5||11037||11037.5||11037||6
1653672000000|2022-05-27 17:20:00|11037.5|11036|11037.5|11035.5|11037.5|11036|11037|11035.5|68
1653672300000|2022-05-27 17:25:00|11037||11037||11037.5||11037||29
1653672600000|2022-05-27 17:30:00|11037.5|11036|11037|11035.5|11037.5|11036|11037|11035.5|591
1653672900000|2022-05-27 17:35:00|||||||||19
1653673200000|2022-05-27 17:40:00|||||||||238
1653673500000|2022-05-27 17:45:00|||||||||237
1653673800000|2022-05-27 17:50:00|11036.5|11035|11036.5|11035|11036.5|11035|11036.5|11035|71
1653674100000|2022-05-27 17:55:00|11036|11034.5|11036.5|11035|11036.5|11035|11036|11034.5|355
1653674400000|2022-05-27 18:00:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|92
1653674700000|2022-05-27 18:05:00|||||||||74
1653675000000|2022-05-27 18:10:00|||||||||58
1653675300000|2022-05-27 18:15:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|4
1653675600000|2022-05-27 18:20:00|11036|11034.5|11035.5|11034|11036|11034.5|11035.5|11034|61
1653675900000|2022-05-27 18:25:00|11036|11034.5|11036|11034|11036|11034.5|11036|11034|106
1653676200000|2022-05-27 18:30:00|11035.5|11034.5|11035.5|11034|11035.5|11034.5|11035.5|11034|7
1653676500000|2022-05-27 18:35:00|||||||||19
1653676800000|2022-05-27 18:40:00|11036|11034.5|11036|11034.5|11036|11034.5|11036|11034.5|20
1653677100000|2022-05-27 18:45:00|11035.5|11034|11036|11034.5|11036|11034.5|11035.5|11034|65
1653677400000|2022-05-27 18:50:00|||||||||2
1653677700000|2022-05-27 18:55:00|||||||||51
1653678600000|2022-05-27 19:10:00|||||||||1
1653678900000|2022-05-27 19:15:00|||||||||6
1653679200000|2022-05-27 19:20:00|||||||||6
1653679500000|2022-05-27 19:25:00|||||||||8
1653679800000|2022-05-27 19:30:00|||||||||107
1653680100000|2022-05-27 19:35:00|11035.5|11034|11035.5|11034|11035.5|11034|11035.5|11034|36
1653680400000|2022-05-27 19:40:00|||||||||11
1653680700000|2022-05-27 19:45:00|||||||||16
1653681000000|2022-05-27 19:50:00|||||||||138
1653681300000|2022-05-27 19:55:00|11035|11033.5|11034.5|11033|11035|11033.5|11034|11032.5|946
1653869700000|2022-05-30 00:15:00|11035|11033.5|11033.5|11032|11035|11033.5|11033.5|11032|148
1653870000000|2022-05-30 00:20:00|||||||||3
1653870300000|2022-05-30 00:25:00|11034|11032.5|11034|11032.5|11034|11032.5|11034|11032.5|34
1653870900000|2022-05-30 00:35:00|||||||||1
1653871200000|2022-05-30 00:40:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|83
1653871500000|2022-05-30 00:45:00|11033.5|11032.5|11034|11032.5|11034.5|11032.5|11033.5|11032|155
1653871800000|2022-05-30 00:50:00|||||||||5
1653872100000|2022-05-30 00:55:00|||||||||10
1653872400000|2022-05-30 01:00:00|11033.5|11032|11034|11032|11034|11032.5|11033.5|11032|73
1653872700000|2022-05-30 01:05:00||11032.5||11032||11032.5||11032|5
1653873000000|2022-05-30 01:10:00||11032.5||11032.5||11032.5||11032|2
1653873300000|2022-05-30 01:15:00||11032||11032.5||11032.5||11032|1
1653873600000|2022-05-30 01:20:00||11032||11032.5||11032.5||11032|1
1653874200000|2022-05-30 01:30:00||11032||11032||11032.5||11032|5
1653874500000|2022-05-30 01:35:00|11033.5|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|99
1653875100000|2022-05-30 01:45:00|||||||||5
1653875400000|2022-05-30 01:50:00|||||||||1
1653875700000|2022-05-30 01:55:00|||||||||2
1653876000000|2022-05-30 02:00:00|11034||11033.5||11034||11033.5||3
1653876300000|2022-05-30 02:05:00|11034||11033.5||11034||11033.5||5
1653876600000|2022-05-30 02:10:00|||||||||5
1653876900000|2022-05-30 02:15:00|||||||||4
1653877200000|2022-05-30 02:20:00||11031.5||11032||11032||11031.5|4
1653877500000|2022-05-30 02:25:00||11031.5||11031.5||11032||11031.5|0
1653877800000|2022-05-30 02:30:00||11032||11032||11032||11032|2
1653878100000|2022-05-30 02:35:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|3
1653878400000|2022-05-30 02:40:00|||||||||5
1653878700000|2022-05-30 02:45:00|11033.5|11032|11033.5|11032|11033.5|11032|11033|11032|5
1653879000000|2022-05-30 02:50:00|11034||11033.5||11034||11033.5||4
1653879300000|2022-05-30 02:55:00|||||||||19
1653879600000|2022-05-30 03:00:00|11033|11031.5|11033|11031.5|11033|11031.5|11033|11031.5|42
1653879900000|2022-05-30 03:05:00|11032.5|11031|11033|11031.5|11033|11031.5|11032.5|11031|72
1653880200000|2022-05-30 03:10:00|11032.5|11031|11032.5|11031|11033|11031.5|11032.5|11031|37
1653880500000|2022-05-30 03:15:00|||||||||39
1653880800000|2022-05-30 03:20:00||11030.5||11031||11031||11030.5|47
1653881100000|2022-05-30 03:25:00|||||||||41
1653881400000|2022-05-30 03:30:00||11030.5||11031||11031||11030.5|41
1653881700000|2022-05-30 03:35:00|11032|11030.5|11032.5|11031|11033|11031.5|11032|11030.5|44
1653882000000|2022-05-30 03:40:00|||||||||38
1653882300000|2022-05-30 03:45:00|11032|11030.5|11032.5|11031|11032.5|11031|11032|11030.5|40
1653882600000|2022-05-30 03:50:00|11032|11030.5|11032.5|11031|11032.5|11031|11032|11030.5|43
1653882900000|2022-05-30 03:55:00|11032|11030.5|11032.5|11030.5|11032.5|11031|11032|11030.5|44
1653883200000|2022-05-30 04:00:00||11031||11031||11031||11031|2
1653883500000|2022-05-30 04:05:00|||||||||1
1653883800000|2022-05-30 04:10:00|||||||||2
1653884100000|2022-05-30 04:15:00|11033|11031.5|11033.5|11032|11033.5|11032|11033|11031.5|49
1653884400000|2022-05-30 04:20:00|11034||11033.5||11034||11033.5||112
1653884700000|2022-05-30 04:25:00|11034|11031.5|11033.5|11032|11034|11032|11033.5|11031.5|162
1653885000000|2022-05-30 04:30:00|11033|11031.5|11029|11027.5|11033.5|11032|11029|11027.5|538
1653885300000|2022-05-30 04:35:00|11029.5|11028|11028|11026.5|11029.5|11028|11028|11026|841
1653885600000|2022-05-30 04:40:00|11027.5|11026|11026.5|11025|11028|11026.5|11026.5|11025|308
1653885900000|2022-05-30 04:45:00|11026|11024.5|11027|11025|11027|11025|11026|11024.5|287
1653886200000|2022-05-30 04:50:00|11026.5|11025.5|11027|11025|11027|11025.5|11026.5|11025|246
1653886500000|2022-05-30 04:55:00|11026.5|11025.5|11026.5|11024.5|11027|11025.5|11026|11024.5|57
1653886800000|2022-05-30 05:00:00||11025||11025||11025||11025|17
1653887100000|2022-05-30 05:05:00|11027|11025.5|11027|11025.5|11027.5|11025.5|11026.5|11025|101
1653887400000|2022-05-30 05:10:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|41
1653887700000|2022-05-30 05:15:00|||||||||10
1653888000000|2022-05-30 05:20:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|144
1653888300000|2022-05-30 05:25:00|||||||||139
1653888600000|2022-05-30 05:30:00|||||||||195
1653888900000|2022-05-30 05:35:00|11026.5|11025|11027|11025.5|11027|11025.5|11026.5|11025|178
1653889200000|2022-05-30 05:40:00|11026.5|11025|11026.5|11025|11027|11025.5|11026|11024.5|271
1653889500000|2022-05-30 05:45:00|11026|11024.5|11026.5|11025|11026.5|11025|11026|11024.5|119
1653889800000|2022-05-30 05:50:00|||||||||12
1653890100000|2022-05-30 05:55:00|11027|11025.5|11026.5|11025|11027|11025.5|11026.5|11025|363
1653890400000|2022-05-30 06:00:00|11027|11025.5|11026.5|11025|11027.5|11026|11026.5|11025|1598
1653890700000|2022-05-30 06:05:00|11027|11025.5|11027|11025.5|11027|11025.5|11027|11025.5|484
1653891000000|2022-05-30 06:10:00|11026.5|11025|11027|11025|11027|11025|11025|11023.5|2073
1653891300000|2022-05-30 06:15:00|11027.5|11025.5|11028.5|11027|11028.5|11027|11027|11025|1603
1653891600000|2022-05-30 06:20:00|11028|11026.5|11028|11026.5|11028.5|11027|11027.5|11025.5|927
1653891900000|2022-05-30 06:25:00|11027.5|11026|11027|11025.5|11028|11026.5|11027|11025.5|1115
1653892200000|2022-05-30 06:30:00|11027.5|11026|11027.5|11026|11027.5|11026|11027|11025.5|1815
1653892500000|2022-05-30 06:35:00|11027|11025.5|11026.5|11025|11027.5|11026|11026|11024.5|2654
1653892800000|2022-05-30 06:40:00|11026|11024.5|11026.5|11025|11027|11025.5|11026|11024.5|2217
1653893100000|2022-05-30 06:45:00|11027|11025.5|11028|11026.5|11028|11026.5|11027|11025.5|1308
1653893400000|2022-05-30 06:50:00|11028.5|11027|11027.5|11026|11028.5|11027|11027.5|11026|3007
1653893700000|2022-05-30 06:55:00|11027|11025.5|11027|11025.5|11028|11026.5|11027|11025.5|3138
1653894000000|2022-05-30 07:00:00|11026.5|11025|11025.5|11024|11027|11025.5|11025|11023.5|3829
1653894300000|2022-05-30 07:05:00|11026|11024.5|11025.5|11024|11026.5|11025|11025.5|11024|2271
1653894600000|2022-05-30 07:10:00|11025|11023.5|11026.5|11025|11026.5|11025|11025|11023|2927
1653894900000|2022-05-30 07:15:00|11027|11024.5|11027.5|11026|11027.5|11026|11026.5|11024.5|2177
1653895200000|2022-05-30 07:20:00|11027|11025.5|11028|11026.5|11028.5|11027|11027|11025.5|3274
1653895500000|2022-05-30 07:25:00|11028.5|11027|11026.5|11025|11029|11027.5|11026.5|11025|4394
1653895800000|2022-05-30 07:30:00|11026|11024.5|11026|11024.5|11026.5|11025|11025|11023.5|3398
1653896100000|2022-05-30 07:35:00|11025.5|11024|11026|11024.5|11026|11024.5|11025|11023.5|6309
1653896400000|2022-05-30 07:40:00|11025.5|11024|11025|11023.5|11026|11024.5|11025|11023|4207
1653896700000|2022-05-30 07:45:00|11024.5|11023|11024.5|11023|11025.5|11024|11024.5|11023|1640
1653897000000|2022-05-30 07:50:00|11024|11022.5|11023.5|11022|11024.5|11023|11023|11021.5|2570
1653897300000|2022-05-30 07:55:00|11024|11022.5|11024|11022.5|11024.5|11023|11023.5|11022|6573
1653897600000|2022-05-30 08:00:00|11023|11021.5|11021|11019.5|11023|11021.5|11019.5|11018|9111
1653897900000|2022-05-30 08:05:00|11020.5|11019|11020|11018.5|11021|11019.5|11019.5|11018|6641
1653898200000|2022-05-30 08:10:00|11019.5|11018|11021|11019.5|11021|11019.5|11018.5|11017|6348
1653898500000|2022-05-30 08:15:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|4203
1653898800000|2022-05-30 08:20:00|11021|11019.5|11022|11020.5|11022.5|11021|11021|11019.5|4489
1653899100000|2022-05-30 08:25:00|11022.5|11021|11022|11020.5|11023|11021.5|11022|11020.5|4870
1653899400000|2022-05-30 08:30:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1617
1653899700000|2022-05-30 08:35:00|11022|11020.5|11024|11022|11024|11022.5|11022|11020.5|6158
1653900000000|2022-05-30 08:40:00|11023.5|11022.5|11024.5|11023|11024.5|11023|11023.5|11022|3440
1653900300000|2022-05-30 08:45:00|11024|11022.5|11024|11022.5|11024.5|11022.5|11024|11022.5|2286
1653900600000|2022-05-30 08:50:00|11023.5|11022|11022.5|11021|11023.5|11022|11022.5|11021|3556
1653900900000|2022-05-30 08:55:00||11020.5||11021||11021||11020.5|981
1653901200000|2022-05-30 09:00:00|11022|11020.5|11022|11020.5|11023|11021.5|11022|11020.5|3400
1653901500000|2022-05-30 09:05:00|11021.5|11020|11020.5|11019|11022|11020.5|11020.5|11019|3589
1653901800000|2022-05-30 09:10:00|11021|11019.5|11021.5|11020|11021.5|11020|11020.5|11019|6203
1653902100000|2022-05-30 09:15:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020|6707
1653902400000|2022-05-30 09:20:00|11022|11020.5|11022|11020.5|11022|11020.5|11021.5|11020|2591
1653902700000|2022-05-30 09:25:00|11022.5|11021|11022.5|11021|11022.5|11021|11022|11020.5|1470
1653903000000|2022-05-30 09:30:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021.5|3251
1653903300000|2022-05-30 09:35:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|2836
1653903600000|2022-05-30 09:40:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|4182
1653903900000|2022-05-30 09:45:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1341
1653904200000|2022-05-30 09:50:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|3483
1653904500000|2022-05-30 09:55:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|1588
1653904800000|2022-05-30 10:00:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|3038
1653905100000|2022-05-30 10:05:00|11022.5|11021|11022|11020.5|11022.5|11021|11021.5|11020|2176
1653905400000|2022-05-30 10:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|827
1653905700000|2022-05-30 10:15:00|11021.5|11020|11022.5|11021|11023|11021.5|11021.5|11020|1803
1653906000000|2022-05-30 10:20:00|11023|11021.5|11022.5|11021|11023|11021.5|11022.5|11021|1760
1653906300000|2022-05-30 10:25:00|11023|11021.5|11023.5|11022|11023.5|11022|11022.5|11021.5|3466
1653906600000|2022-05-30 10:30:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|2222
1653906900000|2022-05-30 10:35:00|||||||||264
1653907200000|2022-05-30 10:40:00|11022|11020.5|11021.5|11020|11022|11020.5|11021.5|11020|1191
1653907500000|2022-05-30 10:45:00|11021|11019.5|11020.5|11019|11021.5|11020|11020|11018.5|3131
1653907800000|2022-05-30 10:50:00|11021|11019.5|11021|11019.5|11021.5|11020|11020.5|11019|498
1653908100000|2022-05-30 10:55:00|11021.5|11020|11021.5|11020|11021.5|11020|11021|11019.5|10776
1653908400000|2022-05-30 11:00:00|11021|11019.5|11021.5|11020|11021.5|11020|11021|11019.5|773
1653908700000|2022-05-30 11:05:00|11022|11019.5|11022|11020.5|11022|11020.5|11021.5|11019.5|2605
1653909000000|2022-05-30 11:10:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|2289
1653909300000|2022-05-30 11:15:00|11022.5|11021|11022.5|11021|11023|11021.5|11022.5|11021|7350
1653909600000|2022-05-30 11:20:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|2382
1653909900000|2022-05-30 11:25:00|||||||||1583
1653910200000|2022-05-30 11:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|674
1653910500000|2022-05-30 11:35:00|||||||||1529
1653910800000|2022-05-30 11:40:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|718
1653911100000|2022-05-30 11:45:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|1061
1653911400000|2022-05-30 11:50:00|11022.5|11021|11022.5|11021|11022.5|11021|11022.5|11021|1308
1653911700000|2022-05-30 11:55:00|11022|11020.5|11022|11020.5|11022.5|11021|11022|11020.5|1350
1653912000000|2022-05-30 12:00:00|11022.5|11021|11021.5|11020|11022.5|11021|11021.5|11020|297
1653912300000|2022-05-30 12:05:00|11021|11019.5|11022|11020.5|11022|11020.5|11021|11019.5|4320
1653912600000|2022-05-30 12:10:00|11021.5|11020|11021|11019.5|11022|11020.5|11021|11019.5|7429
1653912900000|2022-05-30 12:15:00|11020.5|11019|11020.5|11019|11021|11019.5|11020.5|11019|1114
1653913200000|2022-05-30 12:20:00|11020|11018.5|11020|11018.5|11020|11018.5|11019|11017.5|3047
1653913500000|2022-05-30 12:25:00|11020.5|11019|11020.5|11019|11020.5|11019|11020|11018.5|623
1653913800000|2022-05-30 12:30:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019|2195
1653914100000|2022-05-30 12:35:00|11020.5|11019|11021|11019.5|11021|11019.5|11020.5|11019|1776
1653914400000|2022-05-30 12:40:00|11020.5|11019|11020.5|11019|11021|11019.5|11020|11018.5|2888
1653914700000|2022-05-30 12:45:00|11020|11018.5|11019.5|11018|11020.5|11019|11019.5|11018|2633
1653915000000|2022-05-30 12:50:00|11019|11017.5|11019.5|11018|11019.5|11018|11019|11017.5|1595
1653915300000|2022-05-30 12:55:00|||||||||1578
1653915600000|2022-05-30 13:00:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018|4631
1653915900000|2022-05-30 13:05:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|2688
1653916200000|2022-05-30 13:10:00|||||||||8561
1653916500000|2022-05-30 13:15:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|1809
1653916800000|2022-05-30 13:20:00|11020.5|11019|11020|11018.5|11020.5|11019|11020|11018.5|822
1653917100000|2022-05-30 13:25:00|11019.5|11018|11019.5|11018|11019.5|11018|11019.5|11018|2188
1653917400000|2022-05-30 13:30:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|564
1653917700000|2022-05-30 13:35:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|3019
1653918000000|2022-05-30 13:40:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|2614
1653918300000|2022-05-30 13:45:00|11018.5|11017|11019|11017.5|11019.5|11018|11018.5|11017|3188
1653918600000|2022-05-30 13:50:00|11019.5|11018|11020|11018.5|11020|11018.5|11019|11017.5|649
1653918900000|2022-05-30 13:55:00|11019.5|11018|11019.5|11018|11019.5|11018|11019|11017.5|560
1653919200000|2022-05-30 14:00:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|10562
1653919500000|2022-05-30 14:05:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|1183
1653919800000|2022-05-30 14:10:00|11019|11018|11019.5|11018|11019.5|11018|11019|11017.5|426
1653920100000|2022-05-30 14:15:00|||||||||3627
1653920400000|2022-05-30 14:20:00|11019|11017.5|11019|11017.5|11019.5|11018|11019|11017.5|1115
1653920700000|2022-05-30 14:25:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|2739
1653921000000|2022-05-30 14:30:00|11019|11016.5|11017.5|11016|11019|11016.5|11017.5|11016|2450
1653921300000|2022-05-30 14:35:00|11018|11016.5|11019|11017.5|11019.5|11018|11017.5|11016|3492
1653921600000|2022-05-30 14:40:00|11019.5|11018|11019.5|11018|11019.5|11018|11019|11017.5|982
1653921900000|2022-05-30 14:45:00|11019|11017.5|11020|11018.5|11020.5|11019|11019|11017.5|2774
1653922200000|2022-05-30 14:50:00|11019.5|11018|11020.5|11019|11020.5|11019|11019.5|11018|1628
1653922500000|2022-05-30 14:55:00|11020|11018.5|11021|11019.5|11021|11019.5|11020|11018.5|3184
1653922800000|2022-05-30 15:00:00|11020.5|11019|11021|11019.5|11021.5|11020|11020.5|11019|2201
1653923100000|2022-05-30 15:05:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1478
1653923400000|2022-05-30 15:10:00|11020.5|11019|11022.5|11021|11022.5|11021|11020.5|11019|2273
1653923700000|2022-05-30 15:15:00|11022|11020.5|11022|11020.5|11022|11020.5|11022|11020|7637
1653924000000|2022-05-30 15:20:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|96
1653924300000|2022-05-30 15:25:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|2399
1653924600000|2022-05-30 15:30:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|1249
1653924900000|2022-05-30 15:35:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|855
1653925200000|2022-05-30 15:40:00|11021.5|11020|11021|11019.5|11021.5|11020|11021|11019.5|3045
1653925500000|2022-05-30 15:45:00|11021.5|11020|11021.5|11020|11021.5|11020|11021.5|11020|997
1653925800000|2022-05-30 15:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11021|11019.5|944
1653926100000|2022-05-30 15:55:00|11021.5|11020|11021|11019.5|11021.5|11020|11020.5|11019|1250
1653926400000|2022-05-30 16:00:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|1176
1653926700000|2022-05-30 16:05:00|11020|11018.5|11020|11018.5|11020.5|11019|11020|11018.5|1456
1653927000000|2022-05-30 16:10:00|||||||||129
1653927300000|2022-05-30 16:15:00|||||||||5
1653927600000|2022-05-30 16:20:00|||||||||77
1653927900000|2022-05-30 16:25:00|||||||||946
1653928200000|2022-05-30 16:30:00|||||||||27
1653928500000|2022-05-30 16:35:00|||||||||2167
1653928800000|2022-05-30 16:40:00|||||||||66
1653929100000|2022-05-30 16:45:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|798
1653929400000|2022-05-30 16:50:00|11021|11019.5|11020|11018.5|11021|11019.5|11020|11018.5|915
1653929700000|2022-05-30 16:55:00|||||||||759
1653930000000|2022-05-30 17:00:00|11019.5|11018|11020|11018.5|11020|11018.5|11019.5|11018|87
1653930300000|2022-05-30 17:05:00|||||||||5
1653930600000|2022-05-30 17:10:00|||||||||1
1653930900000|2022-05-30 17:15:00|||||||||5
1653931800000|2022-05-30 17:30:00|11020.5||11020.5||11020.5||11020||1
1653932400000|2022-05-30 17:40:00|11020||11020||11020||11020||2
1653934800000|2022-05-30 18:20:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|19
1653935100000|2022-05-30 18:25:00|||||||||28
1653936000000|2022-05-30 18:40:00|||||||||1
1653937500000|2022-05-30 19:05:00|||||||||2
1653937800000|2022-05-30 19:10:00|11020|11018.5|11020.5|11019|11020.5|11019|11020|11018.5|53
1653938100000|2022-05-30 19:15:00|||||||||1
1653938400000|2022-05-30 19:20:00|||||||||1
1653939600000|2022-05-30 19:40:00|11020|11018.5|11020|11018.5|11020|11018.5|11020|11018.5|157
1653939900000|2022-05-30 19:45:00|11020.5|11019|11020.5|11019|11020.5|11019|11020.5|11019|27
1653940200000|2022-05-30 19:50:00|11021|11019.5|11021|11019.5|11021|11019.5|11020.5|11019.5|609
1653940500000|2022-05-30 19:55:00|||||||||45
1653956100000|2022-05-31 00:15:00|11021.5|11019|11019.5|11018|11021.5|11019|11019.5|11018|146
1653956400000|2022-05-31 00:20:00|11019|11017.5|11018.5|11017|11019|11017.5|11018.5|11017|57
1653956700000|2022-05-31 00:25:00|11018|11016.5|11017.5|11016|11018.5|11017|11017.5|11016|108
1653957000000|2022-05-31 00:30:00|11018|11016.5|11019|11017|11019|11017.5|11017.5|11016.5|123
1653957300000|2022-05-31 00:35:00|11018.5|11016.5|11018|11016.5|11018.5|11017|11017.5|11016|12
1653957600000|2022-05-31 00:40:00|11017.5|11016|11018|11016.5|11018.5|11016.5|11017.5|11016|12
1653957900000|2022-05-31 00:45:00|11018.5|11017|11018.5|11017|11018.5|11017|11018|11016.5|177
1653958200000|2022-05-31 00:50:00|11018|11016.5|11018.5|11016.5|11018.5|11016.5|11018|11016.5|104
1653958500000|2022-05-31 00:55:00|11018|11017|11018.5|11017|11018.5|11017|11018|11016.5|26
1653958800000|2022-05-31 01:00:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|11
1653959100000|2022-05-31 01:05:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|223
1653959400000|2022-05-31 01:10:00|11020|11018|11019|11017.5|11020.5|11018.5|11019|11017.5|19
1653959700000|2022-05-31 01:15:00|11019.5|11017|11018.5|11017|11019.5|11017.5|11018.5|11017|0
1653960000000|2022-05-31 01:20:00|11019|11016.5|11019.5|11017.5|11019.5|11017.5|11018.5|11016.5|0
1653960300000|2022-05-31 01:25:00|11019|11017|11019|11017.5|11019.5|11017.5|11018.5|11017|8
1653960600000|2022-05-31 01:30:00|11018.5|11017|11018|11016.5|11019|11017|11018|11016.5|13
1653960900000|2022-05-31 01:35:00|11018.5|11017|11019|11017|11019|11017.5|11018|11016.5|4
1653961200000|2022-05-31 01:40:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|1
1653961500000|2022-05-31 01:45:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|0
1653961800000|2022-05-31 01:50:00|11018.5|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|0
1653962100000|2022-05-31 01:55:00|11019|11016.5|11018.5|11017|11019|11017|11018.5|11016.5|1
1653962400000|2022-05-31 02:00:00|11019|11016.5|11018.5|11016.5|11019|11016.5|11018|11016.5|1
1653962700000|2022-05-31 02:05:00|11018|11017|11018.5|11016.5|11018.5|11017|11018|11016.5|0
1653963000000|2022-05-31 02:10:00|11018|11017|11018.5|11017|11018.5|11017|11018|11017|0
1653963300000|2022-05-31 02:15:00|11019|11017.5|11019.5|11017.5|11019.5|11018|11019|11017.5|10
1653963600000|2022-05-31 02:20:00|11019|11017|11018.5|11017|11019.5|11017.5|11018.5|11017|4
1653963900000|2022-05-31 02:25:00|11019|11016.5|11018.5|11017|11019|11017.5|11018.5|11016.5|2
1653964200000|2022-05-31 02:30:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|0
1653964500000|2022-05-31 02:35:00||11017||11017.5||11017.5||11017|0
1653964800000|2022-05-31 02:40:00|11018.5|11017|11018.5|11017|11018.5|11017.5|11018.5|11017|0
1653965100000|2022-05-31 02:45:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|2
1653965400000|2022-05-31 02:50:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|3
1653965700000|2022-05-31 02:55:00|11019|11016.5|11018.5|11016.5|11019|11017|11018|11016.5|4
1653966000000|2022-05-31 03:00:00|11018|11017|11019|11017.5|11019|11017.5|11018|11017|2
1653966300000|2022-05-31 03:05:00|11019.5||11019||11019.5||11019||32
1653966600000|2022-05-31 03:10:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|7
1653966900000|2022-05-31 03:15:00|11018.5|11017|11019|11017|11019|11017.5|11018.5|11017|2
1653967200000|2022-05-31 03:20:00||11017.5||11017.5||11017.5||11017|0
1653967500000|2022-05-31 03:25:00|11019.5|11017|11019|11017.5|11019.5|11017.5|11019|11017|0
1653967800000|2022-05-31 03:30:00||11017||11017.5||11017.5||11017|0
1653968100000|2022-05-31 03:35:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11017|1
1653968400000|2022-05-31 03:40:00||11016.5||11017||11017||11016.5|0
1653968700000|2022-05-31 03:45:00|11019|11017.5|11019|11017|11019|11017.5|11019|11017|17
1653969000000|2022-05-31 03:50:00|11018.5|11017.5|11019|11017|11019|11017.5|11018.5|11017|1
1653969300000|2022-05-31 03:55:00|11018.5|11017.5|11018.5|11017|11018.5|11017.5|11018.5|11017|1
1653969600000|2022-05-31 04:00:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017|4
1653969900000|2022-05-31 04:05:00|11019.5|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|2
1653970200000|2022-05-31 04:10:00|11019|11018|11019.5|11018|11019.5|11018|11019|11017.5|0
1653970500000|2022-05-31 04:15:00|11020|11017.5|11020|11018.5|11020|11018.5|11019.5|11017.5|2
1653970800000|2022-05-31 04:20:00|11019.5|11018|11019.5|11017.5|11020|11018.5|11019|11017.5|2
1653971100000|2022-05-31 04:25:00|11019|11018|11019.5|11018|11020|11018|11019|11018|0
1653971400000|2022-05-31 04:30:00||11017.5||11018||11018||11017.5|2
1653971700000|2022-05-31 04:35:00|11020|11018.5|11019.5|11018|11020|11018.5|11019.5|11018|1
1653972000000|2022-05-31 04:40:00|11019|11017.5|11019.5|11017.5|11019.5|11017.5|11019|11017.5|1
1653972300000|2022-05-31 04:45:00|11019|11017|11019|11017|11019.5|11017|11019|11017|2
1653972600000|2022-05-31 04:50:00|11018.5|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|266
1653973200000|2022-05-31 05:00:00|11019|11017.5|11019|11017.5|11019|11017.5|11019|11017.5|7
1653973500000|2022-05-31 05:05:00|11018.5|11017|11018.5|11017|11019|11017.5|11018.5|11016.5|16
1653974100000|2022-05-31 05:15:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017|2
1653974400000|2022-05-31 05:20:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|4
1653974700000|2022-05-31 05:25:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|4
1653975000000|2022-05-31 05:30:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|2
1653975300000|2022-05-31 05:35:00|11019.5|11018|11019.5|11017.5|11019.5|11018|11019|11017.5|3
1653975600000|2022-05-31 05:40:00|11019|11018|11019|11017.5|11019.5|11018|11019|11017.5|11
1653975900000|2022-05-31 05:45:00|11019.5|11018|11019|11017.5|11019.5|11018|11019|11017.5|147
1653976200000|2022-05-31 05:50:00||11017||11017.5||11017.5||11017|0
1653976500000|2022-05-31 05:55:00|||||||||6
1653976800000|2022-05-31 06:00:00|11020|11018.5|11019.5|11018|11020.5|11019|11019|11017.5|926
1653977100000|2022-05-31 06:05:00|11020|11018.5|11019|11017.5|11020|11018.5|11018|11016.5|793
1653977400000|2022-05-31 06:10:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|1777
1653977700000|2022-05-31 06:15:00|11020|11018.5|11019.5|11018|11020|11018.5|11019|11017.5|1331
1653978000000|2022-05-31 06:20:00|11020|11018.5|11020|11018.5|11020.5|11019|11019|11017.5|1646
1653978300000|2022-05-31 06:25:00|11020.5|11019|11019|11017.5|11020.5|11019|11018.5|11017|1335
1653978600000|2022-05-31 06:30:00|11019.5|11018|11019.5|11018|11020|11018.5|11019|11017.5|479
1653978900000|2022-05-31 06:35:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|2797
1653979200000|2022-05-31 06:40:00|11017|11015.5|11017|11015.5|11017.5|11016|11016.5|11015|3218
1653979500000|2022-05-31 06:45:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|2640
1653979800000|2022-05-31 06:50:00|11019|11017.5|11018.5|11017|11019|11017.5|11018|11016.5|534
1653980100000|2022-05-31 06:55:00|11019|11017.5|11019|11017.5|11019|11017.5|11018.5|11017|2180
1653980400000|2022-05-31 07:00:00|11019.5|11018|11021.5|11020|11021.5|11020|11019.5|11018|3903
1653980700000|2022-05-31 07:05:00|11022|11020.5|11020.5|11019|11022|11020.5|11020.5|11019|3755
1653981000000|2022-05-31 07:10:00|11021|11019.5|11022.5|11021|11022.5|11021|11020.5|11019.5|6080
1653981300000|2022-05-31 07:15:00|11022|11020.5|11022.5|11021|11023.5|11022|11022|11020.5|5891
1653981600000|2022-05-31 07:20:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|3162
1653981900000|2022-05-31 07:25:00|11023|11021.5|11022.5|11021|11023.5|11022|11022|11020.5|5890
1653982200000|2022-05-31 07:30:00|11022|11020.5|11022|11020.5|11022.5|11021|11021.5|11020|3302
1653982500000|2022-05-31 07:35:00|11022.5|11021|11023|11021.5|11023.5|11022|11022|11020.5|4749
1653982800000|2022-05-31 07:40:00|11022.5|11021|11023.5|11022|11024|11022|11022|11020.5|9300
1653983100000|2022-05-31 07:45:00|11023|11021.5|11023|11021.5|11023.5|11022|11022.5|11021|9506
1653983400000|2022-05-31 07:50:00|11022.5|11021|11023.5|11022|11023.5|11022|11022.5|11021|1892
1653983700000|2022-05-31 07:55:00|11024|11022.5|11023.5|11022|11024|11022.5|11022.5|11021|1617
1653984000000|2022-05-31 08:00:00|11023|11021.5|11022|11020.5|11023.5|11022|11022|11020.5|2079
1653984300000|2022-05-31 08:05:00|11022.5|11021|11022|11020.5|11022.5|11021|11022|11020.5|1423
1653984600000|2022-05-31 08:10:00|11022.5|11021|11023.5|11022|11024|11022|11022|11020.5|1500
1653984900000|2022-05-31 08:15:00|11024|11022.5|11023.5|11022|11024|11022.5|11022|11020.5|4046
1653985200000|2022-05-31 08:20:00|11023|11021.5|11022.5|11021|11023.5|11022|11022.5|11021|10125
1653985500000|2022-05-31 08:25:00|11022|11020.5|11022.5|11021|11022.5|11021|11022|11020.5|1633
1653985800000|2022-05-31 08:30:00|11022|11020.5|11022.5|11021|11023|11021.5|11022|11020.5|1164
1653986100000|2022-05-31 08:35:00|11023|11021.5|11022|11020.5|11023|11021.5|11022|11020.5|1541
1653986400000|2022-05-31 08:40:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|12424
1653986700000|2022-05-31 08:45:00|11021.5|11020|11022|11020.5|11022|11020.5|11021.5|11020|7813
1653987000000|2022-05-31 08:50:00|11021.5|11020|11022|11020.5|11022|11020.5|11021|11019.5|5903
1653987300000|2022-05-31 08:55:00|11021.5|11020|11021.5|11019.5|11022|11020.5|11021|11019.5|5054
1653987600000|2022-05-31 09:00:00|11021|11019|11020|11018.5|11021.5|11019|11019|11017.5|5209
1653987900000|2022-05-31 09:05:00|11019.5|11018|11018.5|11017|11020|11018.5|11018|11016.5|6277
1653988200000|2022-05-31 09:10:00|11019|11017.5|11018.5|11017|11019|11017.5|11017|11015.5|20113
1653988500000|2022-05-31 09:15:00|11018|11016.5|11018|11016.5|11018.5|11017|11017|11015.5|7537
1653988800000|2022-05-31 09:20:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|6263
1653989100000|2022-05-31 09:25:00|11018|11016.5|11018.5|11017|11019|11017|11018|11016.5|6245
1653989400000|2022-05-31 09:30:00|11018|11016.5|11019|11017.5|11019.5|11018|11018|11016.5|3781
1653989700000|2022-05-31 09:35:00|11018.5|11017|11019|11017.5|11019|11017.5|11018.5|11017|6816
1653990000000|2022-05-31 09:40:00|11018.5|11017|11018.5|11017|11019|11017.5|11018|11016.5|2293
1653990300000|2022-05-31 09:45:00|11019|11017.5|11017.5|11016|11019|11017.5|11017.5|11016|1814
1653990600000|2022-05-31 09:50:00|11017|11015.5|11018.5|11017|11018.5|11017|11017|11015.5|2813
1653990900000|2022-05-31 09:55:00|11018|11016.5|11018.5|11017|11018.5|11017|11018|11016.5|2165
1653991200000|2022-05-31 10:00:00|11018|11016.5|11018.5|11017|11019|11017.5|11018|11016.5|1469
1653991500000|2022-05-31 10:05:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|1194
1653991800000|2022-05-31 10:10:00|11018.5|11017|11017|11015.5|11018.5|11017|11016.5|11015|6825
1653992100000|2022-05-31 10:15:00|11017.5|11016|11018|11016.5|11018.5|11017|11017|11015.5|2203
1653992400000|2022-05-31 10:20:00|11018.5|11017|11017.5|11016|11018.5|11017|11017.5|11016|429
1653992700000|2022-05-31 10:25:00|11018|11015.5|11017|11015.5|11018|11016|11016.5|11015|1942
1653993000000|2022-05-31 10:30:00|11016.5|11015|11017|11015.5|11017.5|11016|11016.5|11015|2058
1653993300000|2022-05-31 10:35:00|11017.5|11016|11016.5|11015|11017.5|11016|11016.5|11015|2528
1653993600000|2022-05-31 10:40:00|11016|11014.5|11017|11015.5|11017|11015.5|11016|11014.5|13700
1653993900000|2022-05-31 10:45:00|11017.5|11016|11017|11015.5|11017.5|11016|11017|11015.5|6230
1653994200000|2022-05-31 10:50:00|11017.5|11016|11018.5|11017|11019|11017.5|11017.5|11016|5542
1653994500000|2022-05-31 10:55:00|11018|11016.5|11018|11016.5|11018.5|11017|11018|11016.5|6467
1653994800000|2022-05-31 11:00:00|11017.5|11016|11018|11016.5|11018.5|11017|11017.5|11016|5332
1653995100000|2022-05-31 11:05:00|11017.5|11016|11017.5|11016|11018|11016.5|11017.5|11015.5|2702
1653995400000|2022-05-31 11:10:00|11017|11015.5|11017.5|11016|11018|11016.5|11017|11015.5|4274
1653995700000|2022-05-31 11:15:00|11017|11015.5|11016.5|11015|11017.5|11016|11016.5|11015|2200
1653996000000|2022-05-31 11:20:00|11017|11015.5|11016|11014.5|11017|11015.5|11016|11014.5|3790
1653996300000|2022-05-31 11:25:00|11015.5|11014|11015.5|11014|11016|11014.5|11015|11013.5|6191
1653996600000|2022-05-31 11:30:00|11016|11013.5|11015.5|11014|11016|11014|11015|11013.5|1091
1653996900000|2022-05-31 11:35:00|11016|11014.5|11015.5|11014|11016|11014.5|11015.5|11014|546
1653997200000|2022-05-31 11:40:00|11016|11014.5|11015|11013.5|11016|11014.5|11015|11013.5|573
1653997500000|2022-05-31 11:45:00|11014.5|11013|11013.5|11012|11014.5|11013|11013.5|11012|3405
1653997800000|2022-05-31 11:50:00|11014|11012.5|11013.5|11012|11014|11012.5|11013.5|11012|12902
1653998100000|2022-05-31 11:55:00|11014|11012.5|11013.5|11012|11014|11012.5|11013|11011.5|11712
1653998400000|2022-05-31 12:00:00|11013|11011.5|11012.5|11011|11013|11011.5|11012|11010.5|6213
1653998700000|2022-05-31 12:05:00|11012|11010.5|11010.5|11009|11012.5|11011|11009|11007.5|10832
1653999000000|2022-05-31 12:10:00|11011|11009.5|11011|11009.5|11012|11010.5|11010.5|11009|9930
1653999300000|2022-05-31 12:15:00|11011.5|11010|11011|11009.5|11011.5|11010|11009.5|11008|2154
1653999600000|2022-05-31 12:20:00|11010.5|11009|11009|11007.5|11011|11009|11009|11007.5|7503
1653999900000|2022-05-31 12:25:00|11008.5|11007|11007.5|11006|11009|11007.5|11007.5|11006|6918
1654000200000|2022-05-31 12:30:00|11007|11005.5|11008|11006.5|11008|11006.5|11005.5|11004|5312
1654000500000|2022-05-31 12:35:00|11008.5|11007|11009.5|11008|11010|11008.5|11008|11007|6330
1654000800000|2022-05-31 12:40:00|11009|11007.5|11007.5|11006|11009|11007.5|11007.5|11006|4409
1654001100000|2022-05-31 12:45:00|11008|11006.5|11008|11006.5|11008|11006.5|11007.5|11006|2910
1654001400000|2022-05-31 12:50:00|11007.5|11006|11008|11006.5|11008|11006.5|11007.5|11006|6079
1654001700000|2022-05-31 12:55:00|11007.5|11006|11007.5|11006|11008.5|11007|11007.5|11006|9032
1654002000000|2022-05-31 13:00:00|11008|11006.5|11009|11007.5|11009.5|11008|11008|11006.5|4755
1654002300000|2022-05-31 13:05:00|11009.5|11008|11010|11008|11010|11008.5|11009|11007.5|7211
1654002600000|2022-05-31 13:10:00|11009.5|11008.5|11011|11009.5|11011.5|11010|11009.5|11008|5575
1654002900000|2022-05-31 13:15:00|11011.5|11010|11011|11009|11011.5|11010|11010.5|11009|5940
1654003200000|2022-05-31 13:20:00|11010.5|11009.5|11009|11007.5|11011|11009.5|11009|11007.5|9002
1654003500000|2022-05-31 13:25:00|11008.5|11007|11011|11009.5|11011|11009.5|11008.5|11007|4990
1654003800000|2022-05-31 13:30:00|11010.5|11009|11010|11008|11011|11009.5|11009.5|11008|5678
1654004100000|2022-05-31 13:35:00|11009.5|11008.5|11011.5|11010|11012|11010.5|11009.5|11008|8517
1654004400000|2022-05-31 13:40:00|11011|11009.5|11010.5|11009|11011.5|11010|11009.5|11008|2703
1654004700000|2022-05-31 13:45:00|11010|11008.5|11009.5|11008|11010.5|11009|11009|11007.5|4351
1654005000000|2022-05-31 13:50:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|3090
1654005300000|2022-05-31 13:55:00|11010.5|11009|11009.5|11008|11011|11009.5|11009.5|11008|7159
1654005600000|2022-05-31 14:00:00|11010|11008.5|11010|11008.5|11010|11008.5|11008.5|11007|4435
1654005900000|2022-05-31 14:05:00|11009.5|11008|11009.5|11008|11011|11009.5|11009.5|11008|12660
1654006200000|2022-05-31 14:10:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|1738
1654006500000|2022-05-31 14:15:00|11010.5|11009|11009.5|11008|11010.5|11009|11009.5|11008|6870
1654006800000|2022-05-31 14:20:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007.5|2708
1654007100000|2022-05-31 14:25:00|11009.5|11008|11008.5|11007|11010|11008.5|11008.5|11007|2976
1654007400000|2022-05-31 14:30:00|11009|11006.5|11008.5|11007|11009.5|11008|11008|11006.5|5942
1654007700000|2022-05-31 14:35:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|3704
1654008000000|2022-05-31 14:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|8941
1654008300000|2022-05-31 14:45:00|11010.5|11009|11011.5|11010|11011.5|11010|11010.5|11009|2382
1654008600000|2022-05-31 14:50:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|6354
1654008900000|2022-05-31 14:55:00|11011|11009.5|11011.5|11010|11012|11010.5|11011|11009.5|2038
1654009200000|2022-05-31 15:00:00|11011|11009.5|11010|11008.5|11011|11009.5|11009.5|11008|4176
1654009500000|2022-05-31 15:05:00|11010.5|11009|11012|11010.5|11012|11010.5|11010|11008.5|10401
1654009800000|2022-05-31 15:10:00|11011.5|11010|11013|11011.5|11013|11011.5|11011.5|11010|11736
1654010100000|2022-05-31 15:15:00|11012.5|11011|11012|11010.5|11013|11011.5|11012|11010.5|9808
1654010400000|2022-05-31 15:20:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|4957
1654010700000|2022-05-31 15:25:00|11011.5|11010|11011|11009.5|11011.5|11010|11010|11008.5|12040
1654011000000|2022-05-31 15:30:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|2023
1654011300000|2022-05-31 15:35:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|3967
1654011600000|2022-05-31 15:40:00|11010.5|11009|11012|11010.5|11012|11010.5|11010.5|11009|6000
1654011900000|2022-05-31 15:45:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11010.5|13964
1654012200000|2022-05-31 15:50:00|11012|11010.5|11011.5|11010|11012.5|11011|11011.5|11010|9458
1654012500000|2022-05-31 15:55:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1733
1654012800000|2022-05-31 16:00:00|11011|11009.5|11012|11010.5|11012|11010.5|11011|11009.5|3500
1654013100000|2022-05-31 16:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|1554
1654013400000|2022-05-31 16:10:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|266
1654013700000|2022-05-31 16:15:00|11012|11010.5|11012.5|11011|11012.5|11011|11012|11010.5|3606
1654014000000|2022-05-31 16:20:00|11012|11010.5|11012|11010.5|11012.5|11011|11012|11010.5|1120
1654014300000|2022-05-31 16:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012|11011|690
1654014600000|2022-05-31 16:30:00||11010.5||11011||11011||11010.5|556
1654014900000|2022-05-31 16:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|281
1654015200000|2022-05-31 16:40:00|||||||||166
1654015500000|2022-05-31 16:45:00|11013|11011.5|11013|11011.5|11013|11011.5|11012.5|11011|686
1654015800000|2022-05-31 16:50:00|11012.5|11011|11012.5|11011|11013|11011.5|11012.5|11011|168
1654016100000|2022-05-31 16:55:00|11013|11011.5|11013|11011.5|11013|11011.5|11013|11011.5|96
1654016400000|2022-05-31 17:00:00|||||||||24
1654016700000|2022-05-31 17:05:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|48
1654017000000|2022-05-31 17:10:00|||||||||21
1654017300000|2022-05-31 17:15:00|||||||||41
1654017600000|2022-05-31 17:20:00|||||||||6
1654017900000|2022-05-31 17:25:00|||||||||47
1654018200000|2022-05-31 17:30:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|87
1654018500000|2022-05-31 17:35:00|||||||||282
1654018800000|2022-05-31 17:40:00|||||||||6
1654019100000|2022-05-31 17:45:00|||||||||163
1654019400000|2022-05-31 17:50:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11010|228
1654019700000|2022-05-31 17:55:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1094
1654020000000|2022-05-31 18:00:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|37
1654020300000|2022-05-31 18:05:00|11012.5|11011|11012|11010.5|11012.5|11011|11012|11010.5|58
1654020600000|2022-05-31 18:10:00|||||||||1
1654020900000|2022-05-31 18:15:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|17
1654021200000|2022-05-31 18:20:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|17
1654021500000|2022-05-31 18:25:00|11012.5|11011|11012.5|11011|11012.5|11011|11012.5|11011|73
1654021800000|2022-05-31 18:30:00|||||||||7
1654022100000|2022-05-31 18:35:00|11012|11010.5|11012|11010.5|11012|11010.5|11012|11010.5|40
1654022700000|2022-05-31 18:45:00|||||||||1
1654023000000|2022-05-31 18:50:00||11010||11010.5||11010.5||11010|16
1654023300000|2022-05-31 18:55:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11010|58
1654023600000|2022-05-31 19:00:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|6
1654023900000|2022-05-31 19:05:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|36
1654024200000|2022-05-31 19:10:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|3
1654024500000|2022-05-31 19:15:00|||||||||4
1654024800000|2022-05-31 19:20:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|1
1654025100000|2022-05-31 19:25:00|11011|11009.5|11011.5|11010|11011.5|11010|11011|11009.5|14
1654025400000|2022-05-31 19:30:00|11011|11009.5|11011|11009.5|11011.5|11009.5|11011|11009.5|1
1654025700000|2022-05-31 19:35:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|18
1654026000000|2022-05-31 19:40:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|22
1654026300000|2022-05-31 19:45:00|||||||||35
1654026600000|2022-05-31 19:50:00|11010.5|11009|11010.5|11009|11010.5|11009|11010|11008.5|302
1654026900000|2022-05-31 19:55:00|11011|11009.5|11011|11009|11011|11009.5|11010.5|11008.5|149
1654042500000|2022-06-01 00:15:00|11010.5|11009.5|11009.5|11008|11010.5|11009.5|11009.5|11008|88
1654042800000|2022-06-01 00:20:00|11010|11008.5|11010|11008.5|11010.5|11009|11010|11008.5|1289
1654043100000|2022-06-01 00:25:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|13
1654043400000|2022-06-01 00:30:00|11010|11008.5|11009.5|11008|11010.5|11008.5|11009.5|11008|22
1654043700000|2022-06-01 00:35:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|3
1654044000000|2022-06-01 00:40:00|11009.5|11008|11010|11008|11010|11008.5|11009.5|11008|43
1654044300000|2022-06-01 00:45:00|11009.5|11008.5|11009|11007|11010|11008.5|11009|11007|59
1654044600000|2022-06-01 00:50:00|11009.5|11007.5|11009|11007.5|11009.5|11008|11009|11007|11
1654044900000|2022-06-01 00:55:00|11009.5|11007|11009|11007.5|11009.5|11007.5|11008.5|11007|56
1654045200000|2022-06-01 01:00:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|35
1654045500000|2022-06-01 01:05:00|11009.5|11008|11009.5|11008|11009.5|11008|11009|11007.5|18
1654045800000|2022-06-01 01:10:00|11009|11007.5|11009|11007|11009.5|11007.5|11008.5|11007|19
1654046100000|2022-06-01 01:15:00|11008.5|11007.5|11009|11007.5|11009|11007.5|11008.5|11007|11
1654046400000|2022-06-01 01:20:00|11009.5|11007|11009.5|11007.5|11009.5|11007.5|11008.5|11007|7
1654046700000|2022-06-01 01:25:00|11009|11008|11009.5|11007.5|11009.5|11008|11009|11007.5|8
1654047000000|2022-06-01 01:30:00|11009|11007|11008.5|11007|11009.5|11007.5|11008.5|11007|46
1654047300000|2022-06-01 01:35:00|11009|11007.5|11008.5|11007|11009|11007.5|11008.5|11007|32
1654047600000|2022-06-01 01:40:00|11009|11007.5|11009|11007.5|11009.5|11008|11009|11007|4
1654047900000|2022-06-01 01:45:00|11009.5|11008|11009.5|11008|11009.5|11008|11009.5|11008|8
1654048200000|2022-06-01 01:50:00|11009|11007.5|11009|11007.5|11009|11007.5|11009|11007.5|24
1654048500000|2022-06-01 01:55:00|11008.5|11007|11009|11007|11009|11007|11008.5|11007|51
1654048800000|2022-06-01 02:00:00|11008.5|11007.5|11009.5|11007.5|11009.5|11008|11008.5|11007|17
1654049100000|2022-06-01 02:05:00|11009||11009||11009.5||11009||0
1654049400000|2022-06-01 02:10:00|||||||||4
1654049700000|2022-06-01 02:15:00|11009.5||11009||11009.5||11009||0
1654050000000|2022-06-01 02:20:00|||||||||2
1654050300000|2022-06-01 02:25:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|14
1654050900000|2022-06-01 02:35:00|11009.5|11008|11009.5|11007.5|11009.5|11008|11009.5|11007.5|3
1654051200000|2022-06-01 02:40:00|11009|11008|11009|11007.5|11009|11008|11009|11007.5|1
1654051500000|2022-06-01 02:45:00|11009.5|11008|11009.5|11008|11009.5|11008|11009.5|11007.5|0
1654052100000|2022-06-01 02:55:00|||||||||5
1654052400000|2022-06-01 03:00:00|||||||||1
1654052700000|2022-06-01 03:05:00|||||||||9
1654053000000|2022-06-01 03:10:00|||||||||9
1654053300000|2022-06-01 03:15:00|||||||||1
1654053600000|2022-06-01 03:20:00|11009|11007.5|11009.5|11008|11009.5|11008|11009|11007.5|38
1654053900000|2022-06-01 03:25:00||11007.5||11008||11008||11007.5|5
1654054200000|2022-06-01 03:30:00||11007.5||11008||11008||11007.5|8
1654054500000|2022-06-01 03:35:00|11009|11007.5|11009|11007.5|11009|11008|11009|11007.5|16
1654054800000|2022-06-01 03:40:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|15
1654055100000|2022-06-01 03:45:00|||||||||1
1654055400000|2022-06-01 03:50:00|||||||||9
1654055700000|2022-06-01 03:55:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|30
1654056000000|2022-06-01 04:00:00|11009.5||11009||11009.5||11009||13
1654056300000|2022-06-01 04:05:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11007.5|33
1654056600000|2022-06-01 04:10:00||11008||11008.5||11008.5||11008|3
1654056900000|2022-06-01 04:15:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|11
1654057200000|2022-06-01 04:20:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|7
1654057500000|2022-06-01 04:25:00|11010.5|11009|11010|11008.5|11010.5|11009|11010|11008.5|6
1654057800000|2022-06-01 04:30:00|11010.5|11009|11010.5|11008.5|11010.5|11009|11010|11008.5|32
1654058100000|2022-06-01 04:35:00|11010|11009|11010|11008.5|11010|11009|11010|11008.5|12
1654059000000|2022-06-01 04:50:00|||||||||16
1654059300000|2022-06-01 04:55:00|11010.5|11009|11010.5|11009|11010.5|11009|11010|11008.5|86
1654059600000|2022-06-01 05:00:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|139
1654059900000|2022-06-01 05:05:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11007.5|8
1654060200000|2022-06-01 05:10:00|11010|11008.5|11009.5|11008|11010|11008.5|11008.5|11007|396
1654060500000|2022-06-01 05:15:00|11009|11007.5|11010|11008.5|11010|11008.5|11009|11007.5|169
1654060800000|2022-06-01 05:20:00|11009.5|11008|11009.5|11008|11010|11008.5|11009|11007.5|200
1654061100000|2022-06-01 05:25:00|11010|11008.5|11010|11008|11010|11008.5|11009.5|11008|141
1654061400000|2022-06-01 05:30:00|11009.5|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|39
1654061700000|2022-06-01 05:35:00|11009.5|11008|11009.5|11008|11010|11008.5|11009.5|11008|42
1654062000000|2022-06-01 05:40:00|11010||11009.5||11010||11009.5||62
1654062300000|2022-06-01 05:45:00|11010|11008.5|11010.5|11009|11010.5|11009|11009.5|11008|44
1654062600000|2022-06-01 05:50:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|40
1654062900000|2022-06-01 05:55:00|11010|11008.5|11010.5|11009|11010.5|11009|11010|11008.5|19
1654063200000|2022-06-01 06:00:00|11010|11008.5|11012|11010.5|11013|11011.5|11010|11008.5|4707
1654063500000|2022-06-01 06:05:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|894
1654063800000|2022-06-01 06:10:00|11012|11010.5|11013|11011|11013|11011.5|11012|11010.5|491
1654064100000|2022-06-01 06:15:00|11012.5|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|434
1654064400000|2022-06-01 06:20:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|1759
1654064700000|2022-06-01 06:25:00|11013|11011.5|11013|11011|11013|11011.5|11012.5|11011|464
1654065000000|2022-06-01 06:30:00|11012.5|11011.5|11012.5|11011|11013.5|11012|11012.5|11011|1671
1654065300000|2022-06-01 06:35:00|11013|11011.5|11012.5|11011|11013|11011.5|11012.5|11011|736
1654065600000|2022-06-01 06:40:00|11013|11011.5|11011|11009.5|11013|11011.5|11011|11009.5|6277
1654065900000|2022-06-01 06:45:00|11011.5|11010|11011.5|11010|11011.5|11010|11011|11009.5|483
1654066200000|2022-06-01 06:50:00|11011|11009.5|11011|11009.5|11011.5|11010|11011|11009.5|1792
1654066500000|2022-06-01 06:55:00|11011.5|11010|11009|11007.5|11011.5|11010|11009|11007.5|1014
1654066800000|2022-06-01 07:00:00|11009.5|11008|11009|11007.5|11009.5|11008|11007.5|11006|3048
1654067100000|2022-06-01 07:05:00|11008.5|11007|11010.5|11009|11010.5|11009|11008.5|11007|4580
1654067400000|2022-06-01 07:10:00|11010|11008.5|11008.5|11007|11010|11008.5|11008.5|11007|2480
1654067700000|2022-06-01 07:15:00|11008|11006.5|11008|11006.5|11008|11006.5|11007|11005.5|2839
1654068000000|2022-06-01 07:20:00|11007.5|11006|11007.5|11006|11008.5|11007|11007|11005.5|3703
1654068300000|2022-06-01 07:25:00|11007|11005.5|11007.5|11006|11008|11006.5|11007|11005.5|5276
1654068600000|2022-06-01 07:30:00|11008|11006.5|11007.5|11006|11009|11007.5|11007.5|11006|4940
1654068900000|2022-06-01 07:35:00|11007|11005.5|11007.5|11006|11008|11006.5|11007|11005.5|2210
1654069200000|2022-06-01 07:40:00|11008|11006.5|11009.5|11008|11009.5|11008|11007.5|11006|20735
1654069500000|2022-06-01 07:45:00|11010|11008.5|11009.5|11008|11010|11008.5|11009|11007.5|21256
1654069800000|2022-06-01 07:50:00|11009|11007.5|11010|11008.5|11010|11008.5|11009|11007.5|5405
1654070100000|2022-06-01 07:55:00|11009.5|11008|11010.5|11009|11011|11009|11009.5|11008|5178
1654070400000|2022-06-01 08:00:00|11010|11008.5|11011|11009.5|11011|11009.5|11009.5|11008|3111
1654070700000|2022-06-01 08:05:00|11010.5|11009|11007.5|11006|11011|11009.5|11007.5|11006|7836
1654071000000|2022-06-01 08:10:00|11007|11005.5|11009|11007.5|11009|11007.5|11006.5|11005|7111
1654071300000|2022-06-01 08:15:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|3352
1654071600000|2022-06-01 08:20:00|11008.5|11007|11008|11006.5|11009|11007.5|11008|11006.5|6553
1654071900000|2022-06-01 08:25:00|11008.5|11007|11008|11006.5|11008.5|11007|11008|11006.5|7640
1654072200000|2022-06-01 08:30:00|11007.5|11006|11008|11006.5|11008.5|11007|11007.5|11006|1347
1654072500000|2022-06-01 08:35:00|11007.5|11006|11007.5|11006|11008|11006.5|11007.5|11006|18215
1654072800000|2022-06-01 08:40:00|11007|11005.5|11008.5|11007|11008.5|11007|11007|11005.5|5270
1654073100000|2022-06-01 08:45:00|11009|11007.5|11009|11007.5|11009|11007.5|11008.5|11007|5149
1654073400000|2022-06-01 08:50:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007.5|5717
1654073700000|2022-06-01 08:55:00|11008.5|11007|11009|11007.5|11009.5|11008|11008.5|11007|7156
1654074000000|2022-06-01 09:00:00|11008.5|11007|11008.5|11007|11009.5|11008|11008.5|11007|4433
1654074300000|2022-06-01 09:05:00|11009|11007.5|11010|11008.5|11010|11008.5|11008.5|11007|22715
1654074600000|2022-06-01 09:10:00|11010.5|11009|11009.5|11008|11010.5|11009|11009|11007.5|4155
1654074900000|2022-06-01 09:15:00|11010|11008.5|11010|11008.5|11010.5|11009|11009.5|11008|9973
1654075200000|2022-06-01 09:20:00|11009.5|11008|11009|11007.5|11009.5|11008|11008.5|11007|8553
1654075500000|2022-06-01 09:25:00|11009.5|11008|11010|11008.5|11010|11008.5|11009|11007.5|7848
1654075800000|2022-06-01 09:30:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|23394
1654076100000|2022-06-01 09:35:00|11010.5|11009|11009.5|11008|11010.5|11009|11009|11007.5|2000
1654076400000|2022-06-01 09:40:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|10701
1654076700000|2022-06-01 09:45:00|11009.5|11008|11010|11008.5|11010|11008.5|11009.5|11008|7004
1654077000000|2022-06-01 09:50:00|11009.5|11008|11009|11007.5|11010|11008.5|11009|11007.5|11500
1654077300000|2022-06-01 09:55:00|11009.5|11008|11009|11007.5|11009.5|11008|11009|11007.5|6924
1654077600000|2022-06-01 10:00:00|11008.5|11007|11009|11007.5|11009|11007.5|11008.5|11007|11470
1654077900000|2022-06-01 10:05:00|11009.5|11008|11010.5|11009|11010.5|11009|11009|11007.5|7007
1654078200000|2022-06-01 10:10:00|11010|11008.5|11011|11009.5|11011|11009.5|11010|11008.5|8131
1654078500000|2022-06-01 10:15:00|11011.5|11010|11010.5|11009|11011.5|11010|11010.5|11009|6494
1654078800000|2022-06-01 10:20:00|11011|11009.5|11011|11009.5|11011.5|11010|11010.5|11009|3318
1654079100000|2022-06-01 10:25:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|3283
1654079400000|2022-06-01 10:30:00|11011.5|11010|11011|11009.5|11011.5|11010|11011|11009.5|15130
1654079700000|2022-06-01 10:35:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|11780
1654080000000|2022-06-01 10:40:00|11011.5|11009|11011|11009.5|11011.5|11009.5|11010.5|11009|21396
1654080300000|2022-06-01 10:45:00|11010.5|11009|11011|11009.5|11011.5|11010|11010.5|11009|3779
1654080600000|2022-06-01 10:50:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|5962
1654080900000|2022-06-01 10:55:00|11011.5|11010|11011.5|11010|11011.5|11010|11011|11009.5|24538
1654081200000|2022-06-01 11:00:00|11011|11009.5|11011|11009.5|11011.5|11010|11011|11009.5|12737
1654081500000|2022-06-01 11:05:00|11011.5|11010|11011|11009.5|11011.5|11010|11010.5|11009|26622
1654081800000|2022-06-01 11:10:00|11010.5|11009|11011.5|11010|11012|11010.5|11010.5|11009|8572
1654082100000|2022-06-01 11:15:00|11011|11009.5|11011|11009.5|11011.5|11010|11010.5|11009|7474
1654082400000|2022-06-01 11:20:00|11010.5|11009|11011|11009.5|11011|11009.5|11010.5|11009|4379
1654082700000|2022-06-01 11:25:00|11011.5|11010|11011.5|11010|11012|11010.5|11011.5|11009.5|7778
1654083000000|2022-06-01 11:30:00|11012|11010.5|11012|11010.5|11012.5|11011|11011.5|11010|3714
1654083300000|2022-06-01 11:35:00|11011.5|11010|11012|11010.5|11012.5|11011|11011.5|11010|31001
1654083600000|2022-06-01 11:40:00|11012.5|11011|11010.5|11009|11012.5|11011|11010.5|11009|8526
1654083900000|2022-06-01 11:45:00|11011|11009.5|11011.5|11010|11011.5|11010|11010.5|11009|8101
1654084200000|2022-06-01 11:50:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|7208
1654084500000|2022-06-01 11:55:00|11012|11010.5|11010.5|11009|11012.5|11011|11010.5|11009|5403
1654084800000|2022-06-01 12:00:00|11011|11009.5|11010.5|11009|11011.5|11010|11010.5|11009|10758
1654085100000|2022-06-01 12:05:00|11011|11009.5|11010.5|11009|11011.5|11009.5|11010.5|11009|2842
1654085400000|2022-06-01 12:10:00|11011|11009.5|11011|11009.5|11011|11009.5|11010.5|11009|21375
1654085700000|2022-06-01 12:15:00|11010.5|11009|11010.5|11009|11011|11009.5|11010|11008.5|2522
1654086000000|2022-06-01 12:20:00|11011|11009.5|11010.5|11009|11011|11009.5|11010|11008.5|3682
1654086300000|2022-06-01 12:25:00|11011|11009.5|11009.5|11008|11011|11009.5|11009.5|11008|9030
1654086600000|2022-06-01 12:30:00|11010|11008.5|11010|11008.5|11010|11008.5|11009.5|11008|3413
1654086900000|2022-06-01 12:35:00|11009.5|11008|11010|11008.5|11010.5|11009|11009.5|11008|7493
1654087200000|2022-06-01 12:40:00|11010.5|11009|11011|11009.5|11011|11009.5|11010|11008.5|18757
1654087500000|2022-06-01 12:45:00|11011.5|11010|11011.5|11010|11012|11010.5|11011|11009.5|16506
1654087800000|2022-06-01 12:50:00|11012|11010.5|11013|11011.5|11013|11011.5|11011|11009.5|3275
1654088100000|2022-06-01 12:55:00|11012.5|11011|11012.5|11011|11013|11011.5|11012.5|11011|2143
1654088400000|2022-06-01 13:00:00|11013|11011.5|11013.5|11012|11013.5|11012|11012.5|11011|14439
1654088700000|2022-06-01 13:05:00|11014|11012.5|11013|11011.5|11014|11012.5|11012.5|11011|19105
1654089000000|2022-06-01 13:10:00|11012.5|11011|11012.5|11011|11013|11011.5|11012|11010.5|19822
1654089300000|2022-06-01 13:15:00|11012|11010.5|11011.5|11010|11012|11010.5|11011.5|11010|14135
1654089600000|2022-06-01 13:20:00|11012|11010.5|11011.5|11010|11012.5|11010.5|11011|11009.5|3746
1654089900000|2022-06-01 13:25:00|11011|11009.5|11011|11009.5|11012|11010.5|11011|11009.5|4716
1654090200000|2022-06-01 13:30:00|11010.5|11009|11010.5|11009|11011|11009.5|11009.5|11008|10701
1654090500000|2022-06-01 13:35:00|11011|11009.5|11011.5|11010|11012|11010.5|11010.5|11009|80033
1654090800000|2022-06-01 13:40:00|11012|11010.5|11012.5|11011|11012.5|11011|11011|11009.5|3958
1654091100000|2022-06-01 13:45:00|11013|11011.5|11013.5|11012|11013.5|11012|11012|11010.5|4709
1654091400000|2022-06-01 13:50:00|11013|11011.5|11013|11011.5|11013.5|11012|11012.5|11011|5867
1654091700000|2022-06-01 13:55:00|11013.5|11012|11013|11011.5|11014|11012.5|11013|11011.5|27631
1654092000000|2022-06-01 14:00:00|11011.5|11010.5|11010|11008.5|11012|11010.5|11008.5|11007|13608
1654092300000|2022-06-01 14:05:00|11010.5|11009|11007.5|11006|11010.5|11009|11007|11005.5|13037
1654092600000|2022-06-01 14:10:00|11007|11005.5|11007|11005.5|11007|11006|11006|11004.5|12879
1654092900000|2022-06-01 14:15:00|11007.5|11006|11006|11004.5|11008|11006.5|11005.5|11004|9522
1654093200000|2022-06-01 14:20:00|11005.5|11004|11005.5|11004|11006|11004.5|11004.5|11003|17109
1654093500000|2022-06-01 14:25:00|11005|11003.5|11004.5|11003|11005.5|11004|11004|11002.5|17280
1654093800000|2022-06-01 14:30:00|11004|11002.5|11004|11002.5|11005|11003.5|11004|11002.5|6770
1654094100000|2022-06-01 14:35:00|11003.5|11002|11004.5|11003|11004.5|11003|11003.5|11002|3643
1654094400000|2022-06-01 14:40:00|11005|11003.5|11005.5|11004|11005.5|11004|11004.5|11003|11319
1654094700000|2022-06-01 14:45:00|11006|11004.5|11006|11004.5|11006.5|11005|11005|11003.5|7941
1654095000000|2022-06-01 14:50:00|11006.5|11005|11007|11005.5|11007|11005.5|11006|11004.5|3026
1654095300000|2022-06-01 14:55:00|11007.5|11006|11006.5|11005|11007.5|11006|11006|11004.5|6449
1654095600000|2022-06-01 15:00:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11004|18686
1654095900000|2022-06-01 15:05:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11004|24022
1654096200000|2022-06-01 15:10:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|9141
1654096500000|2022-06-01 15:15:00|11005.5|11004|11005|11003.5|11005.5|11004|11004.5|11003|11032
1654096800000|2022-06-01 15:20:00|11004.5|11003|11005|11003.5|11005.5|11004|11004.5|11003|13706
1654097100000|2022-06-01 15:25:00|11005.5|11004|11006|11004.5|11006|11004.5|11005.5|11004|4678
1654097400000|2022-06-01 15:30:00|11005.5|11004|11005.5|11004|11005.5|11004|11005|11003.5|7667
1654097700000|2022-06-01 15:35:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|1181
1654098000000|2022-06-01 15:40:00|11005|11003.5|11004|11002.5|11005|11003.5|11004|11002.5|19781
1654098300000|2022-06-01 15:45:00|11003.5|11002|11005|11003.5|11005|11003.5|11003.5|11002|12355
1654098600000|2022-06-01 15:50:00|11004.5|11003|11003.5|11002|11005|11003.5|11003.5|11002|1111
1654098900000|2022-06-01 15:55:00|11004|11002.5|11003.5|11002|11004|11002.5|11003.5|11002|1781
1654099200000|2022-06-01 16:00:00|11004|11002.5|11004.5|11003|11004.5|11003|11003.5|11002|699
1654099500000|2022-06-01 16:05:00|11005|11003.5|11005.5|11004|11005.5|11004|11004.5|11003|1210
1654099800000|2022-06-01 16:10:00|11005|11003.5|11006|11004.5|11006|11004.5|11005|11003.5|1903
1654100100000|2022-06-01 16:15:00|11005.5|11004|11005.5|11004|11006|11004.5|11005|11003.5|1095
1654100400000|2022-06-01 16:20:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|176
1654100700000|2022-06-01 16:25:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|265
1654101000000|2022-06-01 16:30:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|398
1654101300000|2022-06-01 16:35:00|11004.5|11003|11004.5|11003|11004.5|11003.5|11004.5|11003|581
1654101600000|2022-06-01 16:40:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|528
1654101900000|2022-06-01 16:45:00|11004|11002.5|11004.5|11003|11004.5|11003|11004|11002.5|2445
1654102200000|2022-06-01 16:50:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|226
1654102500000|2022-06-01 16:55:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|284
1654102800000|2022-06-01 17:00:00|||||||||110
1654103100000|2022-06-01 17:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|73
1654103400000|2022-06-01 17:10:00|||||||||7
1654103700000|2022-06-01 17:15:00|||||||||1
1654104000000|2022-06-01 17:20:00|||||||||721
1654104300000|2022-06-01 17:25:00|||||||||87
1654104600000|2022-06-01 17:30:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|110
1654104900000|2022-06-01 17:35:00|||||||||14
1654105200000|2022-06-01 17:40:00|||||||||157
1654105500000|2022-06-01 17:45:00|||||||||1
1654105800000|2022-06-01 17:50:00|||||||||5
1654106100000|2022-06-01 17:55:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|492
1654106400000|2022-06-01 18:00:00|||||||||59
1654106700000|2022-06-01 18:05:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|8846
1654107000000|2022-06-01 18:10:00|||||||||1
1654107300000|2022-06-01 18:15:00|||||||||1878
1654107600000|2022-06-01 18:20:00|||||||||1
1654107900000|2022-06-01 18:25:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|2289
1654108200000|2022-06-01 18:30:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|386
1654108500000|2022-06-01 18:35:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|107
1654108800000|2022-06-01 18:40:00|||||||||314
1654109100000|2022-06-01 18:45:00|11006|11004.5|11005|11003.5|11006|11004.5|11005|11003.5|6696
1654109400000|2022-06-01 18:50:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|3448
1654109700000|2022-06-01 18:55:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|207
1654110000000|2022-06-01 19:00:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|29
1654110300000|2022-06-01 19:05:00|11003.5|11002|11003.5|11002|11004|11002.5|11003.5|11002|1073
1654110600000|2022-06-01 19:10:00|||||||||57
1654110900000|2022-06-01 19:15:00|11004|11002.5|11004|11002.5|11004|11002.5|11004|11002.5|4
1654111200000|2022-06-01 19:20:00|||||||||1
1654111500000|2022-06-01 19:25:00|||||||||4
1654111800000|2022-06-01 19:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|1203
1654112100000|2022-06-01 19:35:00|||||||||5
1654112400000|2022-06-01 19:40:00|||||||||48
1654112700000|2022-06-01 19:45:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|1144
1654113000000|2022-06-01 19:50:00|11004.5|11003|11005|11003.5|11005|11003.5|11004.5|11003|2325
1654113300000|2022-06-01 19:55:00||11003||11003.5||11003.5||11003|351
1654128900000|2022-06-02 00:15:00|11005.5|11004|11007|11005|11007|11005.5|11005.5|11004|209
1654129200000|2022-06-02 00:20:00|11006.5|11005.5|11007|11005.5|11007|11005.5|11006.5|11005|11
1654129500000|2022-06-02 00:25:00|11006.5|11005|11007|11005.5|11007|11005.5|11006.5|11005|2
1654129800000|2022-06-02 00:30:00|||||||||1172
1654130400000|2022-06-02 00:40:00|||||||||1
1654131000000|2022-06-02 00:50:00|11006.5|11005|11005|11003.5|11007|11005|11005|11003.5|223
1654131300000|2022-06-02 00:55:00|||||||||10
1654131600000|2022-06-02 01:00:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11003|26
1654131900000|2022-06-02 01:05:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003|21
1654132200000|2022-06-02 01:10:00|||||||||1
1654132500000|2022-06-02 01:15:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|103
1654132800000|2022-06-02 01:20:00|11005.5||11005||11005.5||11005||0
1654133400000|2022-06-02 01:30:00|11005.5|11004|11005|11003.5|11005.5|11004|11005|11003.5|0
1654133700000|2022-06-02 01:35:00|11004.5|11003|11004|11002|11004.5|11003|11003.5|11002|1569
1654134000000|2022-06-02 01:40:00|11004.5|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|403
1654134300000|2022-06-02 01:45:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|4
1654134600000|2022-06-02 01:50:00|11004.5|11003|11004.5|11003|11004.5|11003|11004|11002.5|2
1654134900000|2022-06-02 01:55:00|11005|11003.5|11005|11003|11005|11003.5|11004.5|11003|0
1654135200000|2022-06-02 02:00:00|11005.5|11003.5|11006|11004|11006|11004|11005.5|11003.5|3
1654135500000|2022-06-02 02:05:00|11005.5|11004.5|11006|11004|11006|11004.5|11005.5|11004|3
1654135800000|2022-06-02 02:10:00|11005.5|11004.5|11005.5|11004|11006|11004.5|11005.5|11004|0
1654136100000|2022-06-02 02:15:00|11006||11005.5||11006||11005.5||0
1654136400000|2022-06-02 02:20:00|11005|11003.5|11005|11003.5|11005.5|11004|11005|11003.5|1
1654137300000|2022-06-02 02:35:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11002.5|6
1654138500000|2022-06-02 02:55:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|1
1654138800000|2022-06-02 03:00:00|11004|11002.5|11004.5|11002.5|11004.5|11003|11004|11002.5|7
1654139100000|2022-06-02 03:05:00|11004|11003|11004.5|11003|11004.5|11003|11004|11002.5|487
1654139400000|2022-06-02 03:10:00|||||||||1
1654140300000|2022-06-02 03:25:00|11004|11002.5|11004|11002.5|11004.5|11003|11004|11002.5|62
1654140600000|2022-06-02 03:30:00|11004.5|11003|11004.5|11003|11004.5|11003|11004.5|11002.5|29
1654140900000|2022-06-02 03:35:00||11002.5||11003||11003||11002.5|80
1654141200000|2022-06-02 03:40:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|17
1654141500000|2022-06-02 03:45:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|1428
1654141800000|2022-06-02 03:50:00|11004.5|11003|11004.5|11003|11004.5|11003.5|11004.5|11003|6
1654142100000|2022-06-02 03:55:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|15
1654142400000|2022-06-02 04:00:00|11005.5|11003|11005.5|11004|11005.5|11004|11005.5|11003|1
1654142700000|2022-06-02 04:05:00|11005|11003.5|11005|11003.5|11005|11003.5|11005|11003.5|88
1654143000000|2022-06-02 04:10:00|11004.5|11003|11004.5|11003|11005|11003.5|11004.5|11003|15
1654143300000|2022-06-02 04:15:00|||||||||71
1654143600000|2022-06-02 04:20:00|11005|11003.5|11005|11003.5|11005|11003.5|11004.5|11003|12
1654143900000|2022-06-02 04:25:00|||||||||1
1654145100000|2022-06-02 04:45:00|||||||||2
1654145400000|2022-06-02 04:50:00|11005.5|11004|11005.5|11004|11005.5|11004|11005.5|11004|5
1654145700000|2022-06-02 04:55:00||11003.5||11004||11004||11003.5|773
1654146600000|2022-06-02 05:10:00|||||||||1
1654146900000|2022-06-02 05:15:00|11006|11004.5|11006|11004.5|11006|11004.5|11006|11004.5|36
1654147500000|2022-06-02 05:25:00|11006.5|11005|11006.5|11005|11006.5|11005|11006|11005|2
1654147800000|2022-06-02 05:30:00|11006|11004.5|11006.5|11005|11006.5|11005|11006|11004.5|61
1654148400000|2022-06-02 05:40:00|11006|11004.5|11005.5|11004|11006.5|11005|11005.5|11003.5|218
1654148700000|2022-06-02 05:45:00|11005|11003.5|11005.5|11004|11005.5|11004|11005|11003.5|68
1654149000000|2022-06-02 05:50:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|99
1654149300000|2022-06-02 05:55:00|11005|11003.5|11004.5|11003|11005|11003.5|11004.5|11003|1
1654149600000|2022-06-02 06:00:00|11005|11003.5|11005|11003.5|11005.5|11004|11004|11002.5|908
1654149900000|2022-06-02 06:05:00|11004.5|11003|11005|11003|11005|11003.5|11004.5|11003|841
1654150200000|2022-06-02 06:10:00|11004.5|11003.5|11005|11003.5|11005|11003.5|11004.5|11003.5|466
1654150500000|2022-06-02 06:15:00|11004.5|11003|11004|11002.5|11004.5|11003|11003.5|11002|2531
1654150800000|2022-06-02 06:20:00|11003.5|11002|11003.5|11002|11004.5|11003|11003.5|11002|11195
1654151100000|2022-06-02 06:25:00|11004|11001.5|11004|11002.5|11004.5|11003|11004|11001.5|701
1654151400000|2022-06-02 06:30:00|11003.5|11002|11004|11002.5|11004|11002.5|11003.5|11002|664
1654151700000|2022-06-02 06:35:00|11003.5|11002|11003.5|11002|11003.5|11002|11003|11001.5|788
1654152000000|2022-06-02 06:40:00|11004|11002.5|11003.5|11002|11004|11002.5|11003.5|11002|1706
1654152300000|2022-06-02 06:45:00|11003|11001.5|11003|11001.5|11003.5|11002|11003|11001.5|1000
1654152600000|2022-06-02 06:50:00|11002.5|11001|11003|11001|11003|11001.5|11002.5|11001|1976
1654152900000|2022-06-02 06:55:00|11002.5|11001.5|11002.5|11001|11003.5|11002|11002.5|11001|6697
1654153200000|2022-06-02 07:00:00|11003|11001.5|11002|11000.5|11003|11001.5|11001.5|11000|6104
1654153500000|2022-06-02 07:05:00|11002.5|11001|11000|10998.5|11002.5|11001|11000|10998.5|4860
1654153800000|2022-06-02 07:10:00|10999.5|10998|11000.5|10999|11000.5|10999|10999.5|10998|3046
1654154100000|2022-06-02 07:15:00|11000|10998.5|11001|10999.5|11001|10999.5|11000|10998.5|2984
1654154400000|2022-06-02 07:20:00|11001.5|10999|11001.5|11000|11002.5|11001|11001.5|10999|4977
1654154700000|2022-06-02 07:25:00|11002|11000.5|11001|10999|11002|11000.5|11000|10998.5|3235
1654155000000|2022-06-02 07:30:00|11000.5|10999.5|10999.5|10998|11001|10999.5|10999.5|10998|6989
1654155300000|2022-06-02 07:35:00|11000||10999.5||11000||10999.5||7842
1654155600000|2022-06-02 07:40:00|11000|10998.5|11000|10998|11000|10998.5|10999.5|10998|3496
1654155900000|2022-06-02 07:45:00|10999.5|10998.5|11001|10999.5|11001.5|11000|10999.5|10998.5|12407
1654156200000|2022-06-02 07:50:00|11000.5|10999|11000|10998.5|11000.5|10999|10999.5|10998|6570
1654156500000|2022-06-02 07:55:00|11000.5|10999|10998.5|10997|11000.5|10999|10998.5|10997|11959
1654156800000|2022-06-02 08:00:00|10998|10996.5|10999|10997|10999|10997.5|10998|10996.5|1849
1654157100000|2022-06-02 08:05:00|10998.5|10997.5|11000.5|10999|11000.5|10999|10998.5|10997|2323
1654157400000|2022-06-02 08:10:00|11001|10999.5|11001|10999.5|11001|10999.5|11001|10999.5|6798
1654157700000|2022-06-02 08:15:00|11000.5|10999|11000.5|10999|11001.5|11000|11000.5|10999|21589
1654158000000|2022-06-02 08:20:00|11001|10999.5|11000|10998.5|11001|10999.5|11000|10998.5|13672
1654158300000|2022-06-02 08:25:00|10999.5|10998|10999.5|10998|11000.5|10999|10999.5|10998|3600
1654158600000|2022-06-02 08:30:00|10999|10997.5|10998|10996.5|11000|10998.5|10998|10996.5|10272
1654158900000|2022-06-02 08:35:00|10998.5|10997|10999|10997.5|10999|10997.5|10998|10996.5|5310
1654159200000|2022-06-02 08:40:00|10998.5|10997|10999.5|10998|10999.5|10998|10998.5|10997|5749
1654159500000|2022-06-02 08:45:00|11000|10998.5|11000|10998.5|11000|10998.5|10998.5|10997|3330
1654159800000|2022-06-02 08:50:00|10999.5|10998|11000.5|10999|11001|10999.5|10999.5|10998|3924
1654160100000|2022-06-02 08:55:00|11001|10999.5|11001|10999.5|11002|11000.5|11001|10999.5|3310
1654160400000|2022-06-02 09:00:00|11000.5|10999|11000.5|10999|11001|10999.5|11000|10998.5|5880
1654160700000|2022-06-02 09:05:00|11001|10999.5|11001|10999.5|11001.5|11000|11000.5|10999|3695
1654161000000|2022-06-02 09:10:00|11001.5|11000|11001.5|11000|11002|11000.5|11001|10999.5|6452
1654161300000|2022-06-02 09:15:00|11001|10999.5|11000.5|10999|11001.5|11000|11000.5|10999|6323
1654161600000|2022-06-02 09:20:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|7914
1654161900000|2022-06-02 09:25:00|10999.5|10998|10998|10996.5|10999.5|10998|10998|10996.5|2513
1654162200000|2022-06-02 09:30:00|10998.5|10997|10999.5|10998|10999.5|10998|10998|10996.5|5816
1654162500000|2022-06-02 09:35:00|11000|10998.5|10999.5|10998|11000.5|10999|10999.5|10998|10228
1654162800000|2022-06-02 09:40:00|10999|10997.5|10999|10997.5|11000|10998.5|10998.5|10997|8073
1654163100000|2022-06-02 09:45:00|10998.5|10997|10999|10997.5|10999.5|10998|10998.5|10997|2928
1654163400000|2022-06-02 09:50:00|10999.5|10998|10999.5|10998|11000.5|10999|10999|10997.5|2639
1654163700000|2022-06-02 09:55:00|11000|10998.5|10999|10997.5|11000|10998.5|10998.5|10997|6681
1654164000000|2022-06-02 10:00:00|10998.5|10997|10999|10997.5|10999.5|10998|10998.5|10997|1216
1654164300000|2022-06-02 10:05:00|10999.5|10998|10998.5|10997|10999.5|10998|10998|10996.5|1245
1654164600000|2022-06-02 10:10:00|10999|10997.5|10998.5|10997|10999|10997.5|10998|10996.5|21669
1654164900000|2022-06-02 10:15:00|10998|10996.5|10999|10997.5|10999|10997.5|10998|10996.5|5131
1654165200000|2022-06-02 10:20:00|10999.5|10998|10999.5|10998|11000|10998.5|10999|10997.5|4062
1654165500000|2022-06-02 10:25:00|11000|10998.5|11000|10998.5|11000|10998.5|11000|10998.5|5347
1654165800000|2022-06-02 10:30:00|10999.5|10998|10999.5|10998|11000|10998.5|10999.5|10998|5179
1654166100000|2022-06-02 10:35:00|10999|10997.5|10999|10997.5|10999.5|10998|10999|10997.5|2952
1654166400000|2022-06-02 10:40:00|10998.5|10997|11000|10998.5|11000|10998.5|10998.5|10997|9543
1654166700000|2022-06-02 10:45:00|10999.5|10998|10998.5|10997|11000|10998.5|10998|10996.5|4300
1654167000000|2022-06-02 10:50:00|10999|10997.5|10999|10997.5|10999|10997.5|10998|10996.5|6327
1654167300000|2022-06-02 10:55:00|10999.5|10998|10999.5|10998|10999.5|10998|10998.5|10997|5187
1654167600000|2022-06-02 11:00:00|11000|10998.5|10999.5|10998|11000|10998.5|10999|10997.5|6467
1654167900000|2022-06-02 11:05:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|13462
1654168200000|2022-06-02 11:10:00|10999.5|10998|10999|10997.5|10999.5|10998|10999|10997.5|4363
1654168500000|2022-06-02 11:15:00|10999.5|10998|10999.5|10998|11000|10998.5|10999|10997.5|10780
1654168800000|2022-06-02 11:20:00|||||||||1947
1654169100000|2022-06-02 11:25:00|11000|10998.5|10999|10997.5|11000|10998.5|10999|10997.5|6176
1654169400000|2022-06-02 11:30:00|10998.5|10997|10999.5|10998|10999.5|10998|10998.5|10997|2245
1654169700000|2022-06-02 11:35:00|11000|10998.5|11000|10998.5|11000|10998.5|11000|10998.5|1595
1654170000000|2022-06-02 11:40:00|11000.5|10999|11000.5|10999|11001.5|11000|11000.5|10999|2122
1654170300000|2022-06-02 11:45:00|11001|10999.5|11001.5|11000|11001.5|11000|11001|10999.5|12621
1654170600000|2022-06-02 11:50:00|11002|11000.5|11000.5|10999|11002|11000.5|11000.5|10999|1797
1654170900000|2022-06-02 11:55:00|11001|10999.5|11000|10998.5|11001|10999.5|11000|10998.5|13045
1654171200000|2022-06-02 12:00:00|11000.5|10999|11000|10998.5|11000.5|10999|11000|10998.5|15010
1654171500000|2022-06-02 12:05:00|11000.5|10999|11000|10998.5|11000.5|10999|10999.5|10998|6764
1654171800000|2022-06-02 12:10:00|10999.5|10998|10999|10997.5|10999.5|10998|10998.5|10997|13967
1654172100000|2022-06-02 12:15:00|11000|10998.5|10999|10997.5|11002|11000|10998|10996.5|17331
1654172400000|2022-06-02 12:20:00|10999.5|10998|11001|10999.5|11001|10999.5|10999|10997.5|7226
1654172700000|2022-06-02 12:25:00|11000.5|10999|11001|10999|11001|10999.5|11000|10998.5|15687
1654173000000|2022-06-02 12:30:00|11000.5|10998.5|10999.5|10998|11000.5|10999|10999.5|10998|10821
1654173300000|2022-06-02 12:35:00|11000|10998.5|11000|10998.5|11000.5|10999|10999|10997.5|14373
1654173600000|2022-06-02 12:40:00|11000.5|10999|10999.5|10998|11000.5|10999|10999.5|10998|2128
1654173900000|2022-06-02 12:45:00|11000|10998.5|11001|10999.5|11001|10999.5|11000|10998.5|9374
1654174200000|2022-06-02 12:50:00|11000.5|10999|11000|10998.5|11001|10999.5|11000|10998.5|11431
1654174500000|2022-06-02 12:55:00|10999.5|10998|10999|10997.5|11000|10998.5|10999|10997.5|2157
1654174800000|2022-06-02 13:00:00|10999.5|10998|10999|10997|10999.5|10998|10998.5|10997|5799
1654175100000|2022-06-02 13:05:00|10998.5|10997.5|10999.5|10998|11000|10998.5|10998.5|10997|4469
1654175400000|2022-06-02 13:10:00|10999|10997.5|10999|10997.5|11000|10998.5|10999|10997.5|2395
1654175700000|2022-06-02 13:15:00|10999.5|10998|10999|10997.5|10999.5|10998|10998.5|10997|3027
1654176000000|2022-06-02 13:20:00|10998.5|10997|10999|10997|10999|10997.5|10998.5|10997|2444
1654176300000|2022-06-02 13:25:00|10998.5|10997.5|10999|10997.5|10999|10997.5|10998|10996.5|1017
1654176600000|2022-06-02 13:30:00|10998.5|10997|10998|10996.5|10999|10997.5|10998|10996.5|2231
1654176900000|2022-06-02 13:35:00|10998.5|10997|10998|10996.5|10998.5|10997|10998|10996.5|2906
1654177200000|2022-06-02 13:40:00|10998.5|10997|10997.5|10996|10998.5|10997|10997.5|10996|5269
1654177500000|2022-06-02 13:45:00|10997|10995.5|10997|10995.5|10997.5|10996|10997|10995.5|6836
1654177800000|2022-06-02 13:50:00|10996.5|10995|10995.5|10994|10997|10995.5|10995.5|10994|5339
1654178100000|2022-06-02 13:55:00|10995|10993.5|10994.5|10993|10995.5|10994|10994|10992.5|3166
1654178400000|2022-06-02 14:00:00|10994|10992.5|10993.5|10992|10994.5|10993|10993.5|10992|1871
1654178700000|2022-06-02 14:05:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|5240
1654179000000|2022-06-02 14:10:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|6155
1654179300000|2022-06-02 14:15:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|2249
1654179600000|2022-06-02 14:20:00|10992|10990.5|10993.5|10992|10994|10992.5|10992|10990.5|5053
1654179900000|2022-06-02 14:25:00|10994|10992.5|10992|10990.5|10994|10992.5|10991.5|10990|2316
1654180200000|2022-06-02 14:30:00|10991.5|10990|10993|10991.5|10993|10991.5|10991.5|10990|6654
1654180500000|2022-06-02 14:35:00|10992.5|10991|10993|10991.5|10993|10991.5|10991.5|10990|4337
1654180800000|2022-06-02 14:40:00|10992.5|10991|10993|10991.5|10993.5|10992|10992.5|10991|3222
1654181100000|2022-06-02 14:45:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|1463
1654181400000|2022-06-02 14:50:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991.5|2073
1654181700000|2022-06-02 14:55:00|||||||||3926
1654182000000|2022-06-02 15:00:00|10993.5|10992|10994|10992.5|10994|10992.5|10993|10991.5|2754
1654182300000|2022-06-02 15:05:00|10993.5|10992|10993.5|10992|10994|10992.5|10993|10991.5|8620
1654182600000|2022-06-02 15:10:00|10994|10992.5|10994|10992.5|10994|10992.5|10993.5|10992|10719
1654182900000|2022-06-02 15:15:00|10993.5|10992|10994|10992.5|10994|10992.5|10993.5|10992|1750
1654183200000|2022-06-02 15:20:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10991.5|1103
1654183500000|2022-06-02 15:25:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991.5|3053
1654183800000|2022-06-02 15:30:00|10992.5|10991|10992|10990.5|10993|10991.5|10992|10990.5|527
1654184100000|2022-06-02 15:35:00|10991.5|10990|10991.5|10990|10992|10990.5|10991.5|10990|2341
1654184400000|2022-06-02 15:40:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2571
1654184700000|2022-06-02 15:45:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|1689
1654185000000|2022-06-02 15:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|1324
1654185300000|2022-06-02 15:55:00|10992|10990.5|10992|10990.5|10992.5|10991|10991.5|10990|1038
1654185600000|2022-06-02 16:00:00|10991.5|10990|10991.5|10990|10992|10990.5|10991.5|10990|997
1654185900000|2022-06-02 16:05:00|||||||||424
1654186200000|2022-06-02 16:10:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|3021
1654186500000|2022-06-02 16:15:00|10990.5|10989|10990|10988.5|10990.5|10989|10990|10988.5|9121
1654186800000|2022-06-02 16:20:00|10990.5|10989|10990.5|10989|10990.5|10989|10990|10988.5|1270
1654187100000|2022-06-02 16:25:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|276
1654187400000|2022-06-02 16:30:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|158
1654187700000|2022-06-02 16:35:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|649
1654188000000|2022-06-02 16:40:00|||||||||146
1654188300000|2022-06-02 16:45:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|247
1654188600000|2022-06-02 16:50:00|||||||||284
1654188900000|2022-06-02 16:55:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|386
1654189200000|2022-06-02 17:00:00|10991.5|10990|10991|10989.5|10992|10990.5|10991|10989.5|417
1654189500000|2022-06-02 17:05:00|10991.5|10990|10991.5|10989.5|10991.5|10990|10991|10989.5|13
1654189800000|2022-06-02 17:10:00|10991|10990|10991.5|10990|10991.5|10990|10991|10989.5|15
1654190100000|2022-06-02 17:15:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|356
1654190400000|2022-06-02 17:20:00|||||||||344
1654190700000|2022-06-02 17:25:00|||||||||11
1654191000000|2022-06-02 17:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|513
1654191300000|2022-06-02 17:35:00|10991|10989.5|10991|10989.5|10991.5|10989.5|10991|10989.5|22
1654191600000|2022-06-02 17:40:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|16
1654191900000|2022-06-02 17:45:00|||||||||14
1654192200000|2022-06-02 17:50:00|||||||||10
1654192500000|2022-06-02 17:55:00|||||||||15
1654192800000|2022-06-02 18:00:00|||||||||7
1654193100000|2022-06-02 18:05:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|140
1654193400000|2022-06-02 18:10:00|||||||||40
1654193700000|2022-06-02 18:15:00|||||||||12
1654194000000|2022-06-02 18:20:00|||||||||11
1654194300000|2022-06-02 18:25:00|||||||||48
1654194600000|2022-06-02 18:30:00||10990||10990||10990||10990|950
1654194900000|2022-06-02 18:35:00|10991.5|10990.5|10992|10990.5|10992|10990.5|10991.5|10990.5|897
1654195200000|2022-06-02 18:40:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10990|12
1654195500000|2022-06-02 18:45:00|10992||10991.5||10992||10991.5||17
1654195800000|2022-06-02 18:50:00|||||||||7
1654196100000|2022-06-02 18:55:00|||||||||12
1654196400000|2022-06-02 19:00:00|||||||||8
1654196700000|2022-06-02 19:05:00|||||||||12
1654197000000|2022-06-02 19:10:00|||||||||7
1654197300000|2022-06-02 19:15:00|||||||||24
1654197600000|2022-06-02 19:20:00|||||||||20
1654197900000|2022-06-02 19:25:00|||||||||12
1654198200000|2022-06-02 19:30:00|10991|10989.5|10991.5|10990|10991.5|10990|10991|10989.5|143
1654198500000|2022-06-02 19:35:00|||||||||1200
1654198800000|2022-06-02 19:40:00|||||||||12
1654199100000|2022-06-02 19:45:00|||||||||67
1654199400000|2022-06-02 19:50:00|||||||||185
1654199700000|2022-06-02 19:55:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|240
1654215300000|2022-06-03 00:15:00|10991.5|10990|10991.5|10990|10991.5|10990|10990.5|10988.5|84
1654215600000|2022-06-03 00:20:00|10991|10989.5|10991.5|10990|10991.5|10990|10991|10989.5|86
1654215900000|2022-06-03 00:25:00|10992|10990.5|10992|10990.5|10992|10990.5|10991|10989.5|21
1654216200000|2022-06-03 00:30:00|10992.5|10990|10991.5|10989.5|10992.5|10990.5|10991|10989.5|8
1654216500000|2022-06-03 00:35:00|10992|10990|10992|10990.5|10992|10990.5|10991.5|10990|2
1654216800000|2022-06-03 00:40:00|10992.5||10992.5||10992.5||10992.5||1
1654217100000|2022-06-03 00:45:00|10993|10991|10993|10991|10993|10991.5|10992.5|10991|60
1654217400000|2022-06-03 00:50:00|10992.5|10991.5|10993.5|10991.5|10993.5|10992|10992.5|10991|156
1654217700000|2022-06-03 00:55:00|10994|10992|10993.5|10991.5|10994|10992.5|10993|10991.5|62
1654218000000|2022-06-03 01:00:00|10993|10992|10993.5|10991.5|10993.5|10992|10993|10991.5|1
1654218300000|2022-06-03 01:05:00|10993|10991|10993|10991.5|10993|10991.5|10992.5|10991|4
1654218600000|2022-06-03 01:10:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|0
1654218900000|2022-06-03 01:15:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10992|6
1654219200000|2022-06-03 01:20:00|10993|10991.5|10993.5|10991.5|10993.5|10992|10993|10991.5|2
1654219500000|2022-06-03 01:25:00|10993||10993||10993||10993||0
1654219800000|2022-06-03 01:30:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|21
1654220100000|2022-06-03 01:35:00|10992.5|10991|10992.5|10991|10993|10991|10992|10990.5|5
1654220400000|2022-06-03 01:40:00|10993||10992.5||10993||10992.5||0
1654221000000|2022-06-03 01:50:00|||||||||15
1654222200000|2022-06-03 02:10:00|10992|10990.5|10992|10990.5|10992.5|10990.5|10992|10990.5|5
1654222500000|2022-06-03 02:15:00|10992.5||10992||10992.5||10992||2
1654223400000|2022-06-03 02:30:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|1
1654223700000|2022-06-03 02:35:00|10993||10992.5||10993||10992.5||6
1654224000000|2022-06-03 02:40:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|3
1654224300000|2022-06-03 02:45:00|10993|10990.5|10993|10991.5|10993|10991.5|10993|10990.5|2
1654224600000|2022-06-03 02:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|0
1654224900000|2022-06-03 02:55:00|10993||10992.5||10993||10992.5||0
1654225200000|2022-06-03 03:00:00|10993|10991.5|10993|10991.5|10993|10991.5|10993|10991|12
1654225500000|2022-06-03 03:05:00|10992.5|10991|10993|10991|10993|10991.5|10992.5|10991|2
1654225800000|2022-06-03 03:10:00|10992.5|10991.5|10993|10991.5|10993|10991.5|10992.5|10991|7
1654226100000|2022-06-03 03:15:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|68
1654226400000|2022-06-03 03:20:00|||||||||7
1654226700000|2022-06-03 03:25:00|||||||||7
1654227000000|2022-06-03 03:30:00|||||||||1
1654227600000|2022-06-03 03:40:00|||||||||2
1654227900000|2022-06-03 03:45:00|||||||||7
1654228200000|2022-06-03 03:50:00|||||||||1
1654229100000|2022-06-03 04:05:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|5594
1654229400000|2022-06-03 04:10:00|10992|10990.5|10992|10990.5|10992|10991|10992|10990.5|439
1654229700000|2022-06-03 04:15:00|||||||||68
1654230000000|2022-06-03 04:20:00|||||||||3
1654230300000|2022-06-03 04:25:00|10992.5|10991|10992.5|10991|10992.5|10991|10992.5|10991|46
1654230600000|2022-06-03 04:30:00|||||||||2
1654230900000|2022-06-03 04:35:00|||||||||3
1654231200000|2022-06-03 04:40:00|10992|10990.5|10992|10990.5|10992|10990.5|10992|10990.5|1
1654231800000|2022-06-03 04:50:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10991|5
1654233000000|2022-06-03 05:10:00|||||||||5
1654233600000|2022-06-03 05:20:00|||||||||81
1654233900000|2022-06-03 05:25:00|10992|10990.5|10992.5|10990.5|10992.5|10990.5|10992|10990.5|25
1654234200000|2022-06-03 05:30:00||10991||10990.5||10991||10990.5|0
1654234500000|2022-06-03 05:35:00||10991||10991||10991||10990.5|0
1654234800000|2022-06-03 05:40:00|||||||||5
1654235100000|2022-06-03 05:45:00|||||||||7
1654235400000|2022-06-03 05:50:00|||||||||9
1654235700000|2022-06-03 05:55:00|10993|10991.5|10993|10991.5|10993|10991.5|10993|10991.5|69
1654236000000|2022-06-03 06:00:00|10992.5|10991|10993|10991.5|10993.5|10992|10992.5|10991|724
1654236300000|2022-06-03 06:05:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|1402
1654236600000|2022-06-03 06:10:00|10992.5|10991|10992.5|10991|10993|10991.5|10992.5|10990.5|1553
1654236900000|2022-06-03 06:15:00|10993|10991.5|10993|10991.5|10993.5|10992|10993|10991|399
1654237200000|2022-06-03 06:20:00|10993.5|10992|10993|10991.5|10993.5|10992|10993|10991.5|527
1654237500000|2022-06-03 06:25:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|272
1654237800000|2022-06-03 06:30:00|10992|10990.5|10992.5|10991|10992.5|10991|10992|10990.5|1550
1654238100000|2022-06-03 06:35:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|459
1654238400000|2022-06-03 06:40:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|480
1654238700000|2022-06-03 06:45:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10989|983
1654239000000|2022-06-03 06:50:00|10991|10989.5|10991.5|10990|10991.5|10990|10990.5|10989|8597
1654239300000|2022-06-03 06:55:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|7341
1654239600000|2022-06-03 07:00:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|1109
1654239900000|2022-06-03 07:05:00|10989.5|10988|10989.5|10988|10990.5|10989|10989.5|10988|2602
1654240200000|2022-06-03 07:10:00|10990|10988.5|10991.5|10990|10992.5|10990.5|10990|10988.5|8232
1654240500000|2022-06-03 07:15:00|10991|10989.5|10994|10992.5|10994.5|10993|10991|10989.5|8860
1654240800000|2022-06-03 07:20:00|10993.5|10992|10993|10991.5|10994|10992.5|10992.5|10991|2757
1654241100000|2022-06-03 07:25:00|10993.5|10992|10995.5|10994|10995.5|10994|10993|10991.5|5640
1654241400000|2022-06-03 07:30:00|10995|10993.5|10994.5|10993|10996|10994.5|10994.5|10993|2987
1654241700000|2022-06-03 07:35:00|10995|10993.5|10993.5|10992|10995|10993.5|10993.5|10992|538
1654242000000|2022-06-03 07:40:00|10993|10991.5|10994.5|10993|10994.5|10993|10993|10991.5|10204
1654242300000|2022-06-03 07:45:00|10995|10993.5|10994|10992.5|10995.5|10994|10994|10992.5|9706
1654242600000|2022-06-03 07:50:00|10993.5|10992|10993.5|10992|10994|10992.5|10993.5|10992|3121
1654242900000|2022-06-03 07:55:00|10993|10991.5|10991.5|10990|10993|10991.5|10991.5|10990|2315
1654243200000|2022-06-03 08:00:00|10992|10990.5|10990.5|10989|10993|10991.5|10990.5|10989|10546
1654243500000|2022-06-03 08:05:00|10990|10988.5|10990|10988.5|10991|10989.5|10990|10988.5|7895
1654243800000|2022-06-03 08:10:00|10990.5|10989|10990.5|10989|10991|10989.5|10990.5|10989|5165
1654244100000|2022-06-03 08:15:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|9897
1654244400000|2022-06-03 08:20:00|10991|10989.5|10992|10990.5|10992|10990.5|10990.5|10989|4572
1654244700000|2022-06-03 08:25:00|10991.5|10990|10991|10989.5|10992|10990.5|10991|10989.5|9386
1654245000000|2022-06-03 08:30:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|7480
1654245300000|2022-06-03 08:35:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1385
1654245600000|2022-06-03 08:40:00|10992.5|10991|10992|10990.5|10992.5|10991|10991.5|10990|3200
1654245900000|2022-06-03 08:45:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|3720
1654246200000|2022-06-03 08:50:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10990|4080
1654246500000|2022-06-03 08:55:00|10991|10989.5|10992.5|10991|10992.5|10991|10991|10989.5|2617
1654246800000|2022-06-03 09:00:00|10992|10990.5|10992.5|10991|10993|10991.5|10992|10990.5|675
1654247100000|2022-06-03 09:05:00|10992|10990.5|10991.5|10990|10992|10990.5|10991.5|10990|2754
1654247400000|2022-06-03 09:10:00|10992|10990.5|10991.5|10990|10992.5|10991|10991.5|10990|6366
1654247700000|2022-06-03 09:15:00|10992|10990.5|10991|10989.5|10992|10990.5|10991|10989.5|1904
1654248000000|2022-06-03 09:20:00|10990.5|10989|10991|10989.5|10991.5|10990|10990.5|10989|3307
1654248300000|2022-06-03 09:25:00|10990.5|10989|10989.5|10988|10990.5|10989|10989.5|10988|6337
1654248600000|2022-06-03 09:30:00|10990|10988.5|10989|10987.5|10990|10988.5|10989|10987.5|7023
1654248900000|2022-06-03 09:35:00|10989.5|10988|10989.5|10988|10990|10988.5|10989|10987.5|1564
1654249200000|2022-06-03 09:40:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1077
1654249500000|2022-06-03 09:45:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987.5|878
1654249800000|2022-06-03 09:50:00|10988.5|10987|10988.5|10987|10988.5|10987|10987.5|10986|2770
1654250100000|2022-06-03 09:55:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1088
1654250400000|2022-06-03 10:00:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|2623
1654250700000|2022-06-03 10:05:00|10989|10987.5|10989.5|10988|10989.5|10988|10987.5|10986|2132
1654251000000|2022-06-03 10:10:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988|1883
1654251300000|2022-06-03 10:15:00|10991.5|10990|10989.5|10988|10991.5|10990|10989.5|10988|4760
1654251600000|2022-06-03 10:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|613
1654251900000|2022-06-03 10:25:00|10989.5|10988|10990.5|10989|10991|10989.5|10989.5|10988|2449
1654252200000|2022-06-03 10:30:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|1729
1654252500000|2022-06-03 10:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|438
1654252800000|2022-06-03 10:40:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|2105
1654253100000|2022-06-03 10:45:00|10991|10989.5|10990.5|10989|10991|10989.5|10990.5|10989|431
1654253400000|2022-06-03 10:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988.5|735
1654253700000|2022-06-03 10:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|136
1654254000000|2022-06-03 11:00:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|6871
1654254300000|2022-06-03 11:05:00|10993.5|10992|10993.5|10992|10993.5|10992|10993|10991.5|2820
1654254600000|2022-06-03 11:10:00|10993|10991.5|10993|10991.5|10993.5|10992|10992.5|10991|987
1654254900000|2022-06-03 11:15:00|10992.5|10991|10992.5|10990.5|10993|10991.5|10992.5|10990.5|1569
1654255200000|2022-06-03 11:20:00|10993|10991|10992.5|10991|10993|10991.5|10992.5|10991|3179
1654255500000|2022-06-03 11:25:00|10993|10991.5|10992.5|10991|10993|10991.5|10992.5|10991|1476
1654255800000|2022-06-03 11:30:00|10992|10990.5|10991.5|10990|10992.5|10991|10991.5|10990|916
1654256100000|2022-06-03 11:35:00|10992|10990.5|10992|10990.5|10992|10990.5|10991.5|10990|1519
1654256400000|2022-06-03 11:40:00|10992.5|10991|10992.5|10991|10992.5|10991|10991|10989.5|2111
1654256700000|2022-06-03 11:45:00|10993|10991.5|10993.5|10992|10993.5|10992|10992.5|10991.5|764
1654257000000|2022-06-03 11:50:00|10993|10991.5|10993.5|10992|10993.5|10992|10993|10991.5|951
1654257300000|2022-06-03 11:55:00|10993|10991.5|10993|10991.5|10994|10992.5|10993|10991.5|4556
1654257600000|2022-06-03 12:00:00|10993.5|10992|10993|10991.5|10993.5|10992|10992.5|10991|11289
1654257900000|2022-06-03 12:05:00|10992.5|10991|10993|10991.5|10993|10991.5|10992.5|10991|5096
1654258200000|2022-06-03 12:10:00|10993.5|10992|10994|10992|10994|10992.5|10993|10991.5|892
1654258500000|2022-06-03 12:15:00|10993.5|10992.5|10994|10992.5|10994.5|10993|10993.5|10992|6049
1654258800000|2022-06-03 12:20:00|10994.5|10993|10992.5|10991|10994.5|10993|10992.5|10991|14305
1654259100000|2022-06-03 12:25:00|10993|10991.5|10993.5|10992|10994|10992.5|10992.5|10991|3335
1654259400000|2022-06-03 12:30:00|10994|10992.5|10991.5|10990|10994|10992.5|10990|10988.5|3066
1654259700000|2022-06-03 12:35:00|10992|10989.5|10990.5|10989|10992.5|10991|10990|10988.5|2505
1654260000000|2022-06-03 12:40:00|10990|10988.5|10992|10990.5|10992|10990.5|10990|10988.5|3283
1654260300000|2022-06-03 12:45:00|10992.5|10991|10992.5|10991|10993|10991.5|10991.5|10990|2137
1654260600000|2022-06-03 12:50:00|10992|10990.5|10993|10991.5|10993|10991.5|10991.5|10990|10483
1654260900000|2022-06-03 12:55:00|10992.5|10991|10992.5|10991|10993|10991.5|10992|10990.5|1406
1654261200000|2022-06-03 13:00:00|10992|10990.5|10993.5|10992|10994|10992.5|10992|10990.5|1300
1654261500000|2022-06-03 13:05:00|10994|10992.5|10993.5|10992|10994|10992.5|10993|10991.5|5415
1654261800000|2022-06-03 13:10:00|10993|10991.5|10992|10990.5|10993.5|10992|10992|10990.5|11524
1654262100000|2022-06-03 13:15:00|10992.5|10991|10992.5|10991|10992.5|10991|10992|10990.5|2189
1654262400000|2022-06-03 13:20:00|10992|10990.5|10992.5|10991|10992.5|10991|10992|10990.5|1528
1654262700000|2022-06-03 13:25:00|10993|10991.5|10993.5|10992|10994|10992.5|10993|10991.5|11801
1654263000000|2022-06-03 13:30:00|10993|10991.5|10993|10991.5|10993.5|10992|10992.5|10991|4687
1654263300000|2022-06-03 13:35:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10990|2531
1654263600000|2022-06-03 13:40:00|10991|10989.5|10990.5|10989|10991|10989.5|10990.5|10989|934
1654263900000|2022-06-03 13:45:00|10991|10989.5|10991|10989.5|10991|10989.5|10991|10989.5|8545
1654264200000|2022-06-03 13:50:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|3744
1654264500000|2022-06-03 13:55:00|10990.5|10989|10990|10988.5|10991|10989.5|10990|10988.5|4622
1654264800000|2022-06-03 14:00:00|10990.5|10989.5|10990|10988.5|10991|10989.5|10990|10988.5|2053
1654265100000|2022-06-03 14:05:00|10990.5|10989|10990.5|10989|10991|10989.5|10990|10988.5|2523
1654265400000|2022-06-03 14:10:00|10991|10989.5|10992.5|10991|10992.5|10991|10990.5|10989|1632
1654265700000|2022-06-03 14:15:00|10992|10990.5|10993|10991.5|10993|10991.5|10992|10990.5|1223
1654266000000|2022-06-03 14:20:00|10993.5|10992|10992.5|10991|10993.5|10992|10992.5|10991|1152
1654266300000|2022-06-03 14:25:00|10992|10990.5|10992|10990.5|10992.5|10991|10992|10990.5|7825
1654266600000|2022-06-03 14:30:00|10992.5|10991|10992|10990.5|10992.5|10991|10992|10990.5|3421
1654266900000|2022-06-03 14:35:00|10991.5|10990|10992|10990.5|10992.5|10991|10991.5|10990|1136
1654267200000|2022-06-03 14:40:00|10992.5|10991|10991.5|10990|10993|10991.5|10991.5|10990|2978
1654267500000|2022-06-03 14:45:00|10991|10989.5|10991.5|10990|10992|10990.5|10991|10989.5|997
1654267800000|2022-06-03 14:50:00|10991|10989.5|10991|10989.5|10991.5|10990|10990.5|10989|938
1654268100000|2022-06-03 14:55:00|10990.5|10989|10990.5|10989|10991|10989.5|10990|10988.5|1503
1654268400000|2022-06-03 15:00:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|799
1654268700000|2022-06-03 15:05:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|755
1654269000000|2022-06-03 15:10:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|1040
1654269300000|2022-06-03 15:15:00|10987.5|10986|10988|10986.5|10988|10986.5|10987.5|10986|1811
1654269600000|2022-06-03 15:20:00|10987.5|10986|10988.5|10987|10988.5|10987|10987.5|10986|6315
1654269900000|2022-06-03 15:25:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|1574
1654270200000|2022-06-03 15:30:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|943
1654270500000|2022-06-03 15:35:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|4845
1654270800000|2022-06-03 15:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|313
1654271100000|2022-06-03 15:45:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|659
1654271400000|2022-06-03 15:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|432
1654271700000|2022-06-03 15:55:00|10988.5|10987|10988.5|10987|10989|10987.5|10988.5|10987|20
1654272000000|2022-06-03 16:00:00|10988|10986.5|10988|10986.5|10988|10987|10988|10986.5|2807
1654272300000|2022-06-03 16:05:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1005
1654272600000|2022-06-03 16:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|579
1654272900000|2022-06-03 16:15:00|||||||||565
1654273200000|2022-06-03 16:20:00|10988|10986.5|10988|10986.5|10988|10986.5|10988|10986.5|1504
1654273500000|2022-06-03 16:25:00|10987.5|10986|10987.5|10986|10987.5|10986|10987.5|10986|821
1654273800000|2022-06-03 16:30:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|670
1654274100000|2022-06-03 16:35:00|10988|10986.5|10988|10986.5|10988|10986.5|10988|10986.5|393
1654274400000|2022-06-03 16:40:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|439
1654274700000|2022-06-03 16:45:00|||||||||253
1654275000000|2022-06-03 16:50:00|||||||||99
1654275300000|2022-06-03 16:55:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|552
1654275600000|2022-06-03 17:00:00|10989|10987.5|10989|10987.5|10989|10987.5|10989|10987.5|250
1654275900000|2022-06-03 17:05:00|||||||||20
1654276200000|2022-06-03 17:10:00|||||||||18
1654276500000|2022-06-03 17:15:00|||||||||72
1654276800000|2022-06-03 17:20:00|||||||||19
1654277100000|2022-06-03 17:25:00|||||||||18
1654277400000|2022-06-03 17:30:00|||||||||29
1654277700000|2022-06-03 17:35:00|||||||||20
1654278000000|2022-06-03 17:40:00|||||||||46
1654278300000|2022-06-03 17:45:00|||||||||20
1654278600000|2022-06-03 17:50:00|||||||||20
1654278900000|2022-06-03 17:55:00|||||||||19
1654279200000|2022-06-03 18:00:00|||||||||25
1654279500000|2022-06-03 18:05:00|||||||||79
1654279800000|2022-06-03 18:10:00|||||||||19
1654280100000|2022-06-03 18:15:00|||||||||101
1654280400000|2022-06-03 18:20:00|||||||||19
1654280700000|2022-06-03 18:25:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|109
1654281000000|2022-06-03 18:30:00|||||||||18
1654281300000|2022-06-03 18:35:00|||||||||20
1654281600000|2022-06-03 18:40:00|||||||||20
1654281900000|2022-06-03 18:45:00|||||||||25
1654282200000|2022-06-03 18:50:00|||||||||20
1654282500000|2022-06-03 18:55:00|||||||||20
1654282800000|2022-06-03 19:00:00|||||||||53
1654283100000|2022-06-03 19:05:00|||||||||17
1654283400000|2022-06-03 19:10:00|||||||||20
1654283700000|2022-06-03 19:15:00|||||||||19
1654284000000|2022-06-03 19:20:00|||||||||20
1654284300000|2022-06-03 19:25:00|||||||||34
1654284600000|2022-06-03 19:30:00|||||||||19
1654284900000|2022-06-03 19:35:00|||||||||20
1654285200000|2022-06-03 19:40:00|||||||||18
1654285500000|2022-06-03 19:45:00|||||||||20
1654285800000|2022-06-03 19:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|491
1654286100000|2022-06-03 19:55:00|10990.5||10990.5||10990.5||10990||330
1654474500000|2022-06-06 00:15:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|252
1654474800000|2022-06-06 00:20:00||10988||10988.5||10988.5||10988|11
1654475100000|2022-06-06 00:25:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|37
1654475400000|2022-06-06 00:30:00|||||||||2
1654475700000|2022-06-06 00:35:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|10
1654476000000|2022-06-06 00:40:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|68
1654476300000|2022-06-06 00:45:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|8
1654476600000|2022-06-06 00:50:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|13
1654476900000|2022-06-06 00:55:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|432
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|15
1654477500000|2022-06-06 01:05:00||10988.5||10989||10989||10988.5|2
1654477800000|2022-06-06 01:10:00|||||||||2
1654478100000|2022-06-06 01:15:00|10991|10989.5|10991|10989|10991|10989.5|10991|10989|12
1654478400000|2022-06-06 01:20:00|10990.5|10989.5|10991|10989.5|10991|10989.5|10990.5|10989|1
1654478700000|2022-06-06 01:25:00|||||||||2
1654479000000|2022-06-06 01:30:00|||||||||2
1654479300000|2022-06-06 01:35:00|||||||||2
1654479600000|2022-06-06 01:40:00|||||||||2
1654479900000|2022-06-06 01:45:00|||||||||2
1654480200000|2022-06-06 01:50:00||10989||10989.5||10989.5||10989|472
1654480500000|2022-06-06 01:55:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|300
1654480800000|2022-06-06 02:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|5
1654481100000|2022-06-06 02:05:00|10990.5||10990.5||10990.5||10990.5||3
1654481400000|2022-06-06 02:10:00||10989||10989||10989||10989|51
1654481700000|2022-06-06 02:15:00||10988.5||10989||10989||10988.5|1
1654482000000|2022-06-06 02:20:00|||||||||2
1654482300000|2022-06-06 02:25:00|||||||||2
1654482600000|2022-06-06 02:30:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|211
1654482900000|2022-06-06 02:35:00|||||||||171
1654483200000|2022-06-06 02:40:00|||||||||2
1654483500000|2022-06-06 02:45:00|||||||||3
1654483800000|2022-06-06 02:50:00|||||||||2
1654484100000|2022-06-06 02:55:00|10990||10989.5||10990||10989.5||133
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|3
1654484700000|2022-06-06 03:05:00|||||||||2
1654485000000|2022-06-06 03:10:00|||||||||2
1654485300000|2022-06-06 03:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10988|21
1654485600000|2022-06-06 03:20:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|8
1654485900000|2022-06-06 03:25:00|||||||||2
1654486200000|2022-06-06 03:30:00|||||||||2
1654486500000|2022-06-06 03:35:00|||||||||1
1654486800000|2022-06-06 03:40:00|||||||||3
1654487100000|2022-06-06 03:45:00|||||||||2
1654487400000|2022-06-06 03:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|203
1654487700000|2022-06-06 03:55:00|||||||||1
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|125
1654488300000|2022-06-06 04:05:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|69
1654488600000|2022-06-06 04:10:00|||||||||1
1654488900000|2022-06-06 04:15:00|||||||||3
1654489200000|2022-06-06 04:20:00|||||||||7
1654489500000|2022-06-06 04:25:00|||||||||3
1654489800000|2022-06-06 04:30:00|10989|10987.5|10989.5|10987.5|10989.5|10988|10989|10987.5|80
1654490100000|2022-06-06 04:35:00||10988||10988||10988||10988|2
1654490400000|2022-06-06 04:40:00|||||||||540
1654490700000|2022-06-06 04:45:00|||||||||2
1654491000000|2022-06-06 04:50:00|||||||||3
1654491300000|2022-06-06 04:55:00|||||||||20
1654491600000|2022-06-06 05:00:00|||||||||552
1654491900000|2022-06-06 05:05:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|37
1654492200000|2022-06-06 05:10:00|||||||||5
1654492500000|2022-06-06 05:15:00|||||||||2
1654492800000|2022-06-06 05:20:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|16
1654493100000|2022-06-06 05:25:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|43
1654493400000|2022-06-06 05:30:00|||||||||1
1654493700000|2022-06-06 05:35:00|||||||||12
1654494000000|2022-06-06 05:40:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10987.5|4
1654494300000|2022-06-06 05:45:00|||||||||1
1654494600000|2022-06-06 05:50:00|||||||||2
1654494900000|2022-06-06 05:55:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|378
1654495200000|2022-06-06 06:00:00|10989.5|10988|10990.5|10989|10993|10991.5|10989|10987.5|3167
1654495500000|2022-06-06 06:05:00|10990|10988.5|10991.5|10990|10991.5|10990|10990|10988.5|226
1654495800000|2022-06-06 06:10:00|10992|10990.5|10991|10989.5|10992.5|10991|10991|10989|679
1654496100000|2022-06-06 06:15:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|127
1654496400000|2022-06-06 06:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10989.5|10988|2070
1654496700000|2022-06-06 06:25:00|10989.5|10988|10988.5|10987|10989.5|10988|10988.5|10987|1816
1654497000000|2022-06-06 06:30:00|10988|10986.5|10989|10987.5|10989|10987.5|10987|10985.5|3681
1654497300000|2022-06-06 06:35:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|11301
1654497600000|2022-06-06 06:40:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|700
1654497900000|2022-06-06 06:45:00|10988.5|10987|10990|10988.5|10990.5|10989|10988.5|10987|3119
1654498200000|2022-06-06 06:50:00|10990.5|10989|10991|10989.5|10991|10989.5|10990|10988.5|3151
1654498500000|2022-06-06 06:55:00|10991.5|10990|10992|10990|10992|10990.5|10991|10989.5|505
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10990|10988.5|10991.5|10989.5|10989|10987.5|3328
1654499100000|2022-06-06 07:05:00|10989.5|10988|10990|10988.5|10990|10988.5|10989|10987.5|2305
1654499400000|2022-06-06 07:10:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|6724
1654499700000|2022-06-06 07:15:00|10990.5|10989|10988|10986.5|10990.5|10989|10988|10986.5|1734
1654500000000|2022-06-06 07:20:00|10988.5|10987|10988|10986.5|10989.5|10988|10988|10986.5|3607
1654500300000|2022-06-06 07:25:00|10987.5|10986|10989|10987.5|10989|10987.5|10987|10985.5|2498
1654500600000|2022-06-06 07:30:00|10988.5|10987|10990|10988.5|10990|10988.5|10988.5|10987|1798
1654500900000|2022-06-06 07:35:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|2493
1654501200000|2022-06-06 07:40:00|10989.5|10988|10987.5|10986|10990|10988.5|10987.5|10986|6421
1654501500000|2022-06-06 07:45:00|10988|10986.5|10987.5|10986|10989|10987.5|10987.5|10986|6017
1654501800000|2022-06-06 07:50:00|10987|10985.5|10986.5|10985|10987.5|10986|10985.5|10984|4703
1654502100000|2022-06-06 07:55:00|10987|10985.5|10985.5|10984|10987.5|10986|10985.5|10984|5331
1654502400000|2022-06-06 08:00:00|10985|10983.5|10984.5|10983|10985.5|10984|10984|10982.5|2911
1654502700000|2022-06-06 08:05:00|10985|10983.5|10985|10983.5|10985.5|10984|10984.5|10983|4538
1654503000000|2022-06-06 08:10:00|10984.5|10983|10985|10983.5|10986|10984.5|10984.5|10983|13366
1654503300000|2022-06-06 08:15:00|10985.5|10984|10985.5|10984|10986|10984.5|10985.5|10983.5|1911
1654503600000|2022-06-06 08:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|10478
1654503900000|2022-06-06 08:25:00|10986|10984.5|10985|10983|10986|10984.5|10984.5|10983|1627
1654504200000|2022-06-06 08:30:00|10984.5|10982.5|10984|10982.5|10984.5|10983|10984|10982.5|3723
1654504500000|2022-06-06 08:35:00|10984.5|10983|10983.5|10982|10984.5|10983|10983.5|10982|1716
1654504800000|2022-06-06 08:40:00|10983|10981.5|10984|10982.5|10984.5|10983|10983|10981.5|6170
1654505100000|2022-06-06 08:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10981.5|10980|1917
1654505400000|2022-06-06 08:50:00|10983.5|10982|10982.5|10981|10983.5|10982|10982|10980.5|1897
1654505700000|2022-06-06 08:55:00|10982|10980.5|10981.5|10980|10982|10980.5|10981|10979.5|2643
1654506000000|2022-06-06 09:00:00|10981|10979.5|10981.5|10980|10982.5|10981|10981|10979.5|2366
1654506300000|2022-06-06 09:05:00|10981|10979.5|10982|10980.5|10982|10980.5|10981|10979.5|928
1654506600000|2022-06-06 09:10:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|4063
1654506900000|2022-06-06 09:15:00|10982|10980.5|10982.5|10981|10982.5|10981|10981.5|10980|1692
1654507200000|2022-06-06 09:20:00|10982|10980.5|10982|10980.5|10983|10981.5|10981.5|10980|1769
1654507500000|2022-06-06 09:25:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|2961
1654507800000|2022-06-06 09:30:00|10981.5|10980|10982.5|10981|10983|10981.5|10981.5|10980|1522
1654508100000|2022-06-06 09:35:00|10982|10980.5|10982.5|10981|10983|10981.5|10982|10980.5|3181
1654508400000|2022-06-06 09:40:00|10983|10981.5|10984|10982.5|10984|10982.5|10983|10981|4514
1654508700000|2022-06-06 09:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10983|10981.5|5121
1654509000000|2022-06-06 09:50:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2920
1654509300000|2022-06-06 09:55:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|4682
1654509600000|2022-06-06 10:00:00|10982.5|10981|10982.5|10981|10983|10981.5|10982|10980.5|6982
1654509900000|2022-06-06 10:05:00|10983|10981.5|10983|10981.5|10983|10981.5|10982.5|10981|2478
1654510200000|2022-06-06 10:10:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|6011
1654510500000|2022-06-06 10:15:00|10983.5|10982|10983.5|10982|10984|10982.5|10983|10981.5|1944
1654510800000|2022-06-06 10:20:00|10984|10981.5|10984|10982.5|10984|10982.5|10983.5|10981.5|313
1654511100000|2022-06-06 10:25:00|10983.5|10982|10985|10983|10985|10983.5|10983.5|10982|1857
1654511400000|2022-06-06 10:30:00|10984.5|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|8737
1654511700000|2022-06-06 10:35:00|10986|10984.5|10985.5|10984|10986|10984.5|10985|10983.5|1649
1654512000000|2022-06-06 10:40:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|208
1654512300000|2022-06-06 10:45:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|2544
1654512600000|2022-06-06 10:50:00|10987|10985.5|10987.5|10986|10987.5|10986|10986.5|10985|3432
1654512900000|2022-06-06 10:55:00|10988|10986.5|10987|10985.5|10988|10986.5|10987|10985.5|2274
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|4293
1654513500000|2022-06-06 11:05:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|2498
1654513800000|2022-06-06 11:10:00|10987|10985.5|10987|10985.5|10988.5|10987|10987|10985.5|382
1654514100000|2022-06-06 11:15:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|179
1654514400000|2022-06-06 11:20:00|10987.5|10986|10986.5|10985|10987.5|10986|10986|10984.5|2769
1654514700000|2022-06-06 11:25:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|954
1654515000000|2022-06-06 11:30:00|10987|10985.5|10987|10985.5|10987|10985.5|10986.5|10985|4227
1654515300000|2022-06-06 11:35:00|10986.5|10985|10986.5|10985|10986.5|10985|10986.5|10985|4715
1654515600000|2022-06-06 11:40:00|10987|10985.5|10987|10985.5|10987|10985.5|10987|10985.5|2093
1654515900000|2022-06-06 11:45:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|2069
1654516200000|2022-06-06 11:50:00|10986.5|10985|10987|10985.5|10987|10985.5|10986.5|10985|3486
1654516500000|2022-06-06 11:55:00|10987.5|10986|10987|10985.5|10987.5|10986|10987|10985.5|3014
1654516800000|2022-06-06 12:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|2087
1654517100000|2022-06-06 12:05:00|10988|10986.5|10988|10986.5|10988|10986.5|10987.5|10986|1490
1654517400000|2022-06-06 12:10:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1236
1654517700000|2022-06-06 12:15:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|3202
1654518000000|2022-06-06 12:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|1004
1654518300000|2022-06-06 12:25:00|10986|10984.5|10987|10985.5|10987|10985.5|10986|10984.5|1569
1654518600000|2022-06-06 12:30:00|10986.5|10985|10986|10984.5|10987|10985.5|10986|10984.5|660
1654518900000|2022-06-06 12:35:00|||||||||573
1654519200000|2022-06-06 12:40:00|10985.5|10984|10986.5|10985|10986.5|10985|10985.5|10984|447
1654519500000|2022-06-06 12:45:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|1935
1654519800000|2022-06-06 12:50:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|145
1654520100000|2022-06-06 12:55:00|10986||10985.5||10986||10985.5||1732
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|748
1654520700000|2022-06-06 13:05:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|888
1654521000000|2022-06-06 13:10:00|10985|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|4471
1654521300000|2022-06-06 13:15:00|10986|10984.5|10985|10983.5|10986.5|10985|10985|10983.5|4070
1654521600000|2022-06-06 13:20:00|10985.5|10984|10986|10984.5|10986|10984.5|10985.5|10984|1696
1654521900000|2022-06-06 13:25:00|10986.5|10985|10986.5|10985|10986.5|10985|10986|10984.5|742
1654522200000|2022-06-06 13:30:00|10986|10984.5|10986.5|10985|10987|10985.5|10985.5|10984|998
1654522500000|2022-06-06 13:35:00|10987|10985.5|10986|10984.5|10987|10985.5|10986|10984.5|375
1654522800000|2022-06-06 13:40:00|10986.5|10985|10985.5|10984|10986.5|10985|10985.5|10984|493
1654523100000|2022-06-06 13:45:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|1053
1654523400000|2022-06-06 13:50:00|10985|10983.5|10985|10983.5|10985.5|10984|10985|10983.5|1340
1654523700000|2022-06-06 13:55:00|10984.5|10983|10984.5|10983|10985|10983.5|10984.5|10983|2777
1654524000000|2022-06-06 14:00:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1421
1654524300000|2022-06-06 14:05:00|10983|10981.5|10983|10981.5|10983.5|10982|10982.5|10981|1478
1654524600000|2022-06-06 14:10:00|10983.5|10982|10983|10981.5|10984|10982.5|10983|10981.5|1019
1654524900000|2022-06-06 14:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|603
1654525200000|2022-06-06 14:20:00|10984|10982.5|10984|10982.5|10984|10982.5|10983.5|10982|2194
1654525500000|2022-06-06 14:25:00|10983.5|10982|10984|10982.5|10984.5|10983|10983.5|10982|1671
1654525800000|2022-06-06 14:30:00|10984.5|10982|10983|10981.5|10984.5|10982|10983|10981.5|1325
1654526100000|2022-06-06 14:35:00|10982.5|10981|10982|10980.5|10983|10981.5|10981.5|10980|1927
1654526400000|2022-06-06 14:40:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|1127
1654526700000|2022-06-06 14:45:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|490
1654527000000|2022-06-06 14:50:00|10982|10980.5|10983|10981.5|10983|10981.5|10982|10980.5|1503
1654527300000|2022-06-06 14:55:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2181
1654527600000|2022-06-06 15:00:00|10981.5|10980|10982|10980.5|10982|10980.5|10981|10979.5|4115
1654527900000|2022-06-06 15:05:00|10982.5|10981|10981.5|10980|10982.5|10981|10981.5|10980|520
1654528200000|2022-06-06 15:10:00|10982|10980.5|10981.5|10979.5|10982|10980.5|10981|10979.5|769
1654528500000|2022-06-06 15:15:00|10981|10980|10982|10980.5|10982.5|10981|10981|10980|4981
1654528800000|2022-06-06 15:20:00|10982.5|10981|10982.5|10981|10983|10981|10982|10980.5|1255
1654529100000|2022-06-06 15:25:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|3528
1654529400000|2022-06-06 15:30:00|10982|10980.5|10982|10980.5|10982.5|10981|10982|10980.5|354
1654529700000|2022-06-06 15:35:00|10982.5|10981|10983|10981.5|10983|10981.5|10982|10980.5|1003
1654530000000|2022-06-06 15:40:00|10982.5|10981|10983.5|10982|10983.5|10982|10982.5|10981|784
1654530300000|2022-06-06 15:45:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|1129
1654530600000|2022-06-06 15:50:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|951
1654530900000|2022-06-06 15:55:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|553
1654531200000|2022-06-06 16:00:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|277
1654531500000|2022-06-06 16:05:00|10985|10983.5|10985|10983.5|10985|10983.5|10985|10983.5|516
1654531800000|2022-06-06 16:10:00|10985.5|10983|10985.5|10984|10985.5|10984|10985.5|10983|292
1654532100000|2022-06-06 16:15:00|10985|10983.5|10985.5|10984|10985.5|10984|10985|10983.5|520
1654532400000|2022-06-06 16:20:00|||||||||836
1654532700000|2022-06-06 16:25:00|10985|10983.5|10984.5|10983|10985|10983.5|10984.5|10983|829
1654533000000|2022-06-06 16:30:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|626
1654533300000|2022-06-06 16:35:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|2052
1654533600000|2022-06-06 16:40:00|10984|10982.5|10985|10983.5|10985|10983.5|10984|10982.5|158
1654533900000|2022-06-06 16:45:00|||||||||49
1654534200000|2022-06-06 16:50:00|10984.5|10983|10984.5|10983|10984.5|10983|10984|10982.5|483
1654534500000|2022-06-06 16:55:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1999
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|57
1654535100000|2022-06-06 17:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10981.5|348
1654535400000|2022-06-06 17:10:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|72
1654535700000|2022-06-06 17:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10981.5|6
1654536000000|2022-06-06 17:20:00|||||||||3
1654536300000|2022-06-06 17:25:00|||||||||10
1654536600000|2022-06-06 17:30:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|6
1654536900000|2022-06-06 17:35:00|10983|10982|10983.5|10981.5|10983.5|10982|10983|10981.5|214
1654537200000|2022-06-06 17:40:00|10983|10982|10983|10981.5|10983.5|10982|10983|10981.5|69
1654537500000|2022-06-06 17:45:00|10983.5||10983||10983.5||10983||6
1654537800000|2022-06-06 17:50:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|15
1654538100000|2022-06-06 17:55:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|7
1654538400000|2022-06-06 18:00:00|10983.5|10982|10983|10981.5|10983.5|10982|10983|10981.5|100
1654538700000|2022-06-06 18:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10982|5
1654539000000|2022-06-06 18:10:00|10983|10981.5|10983|10981.5|10983.5|10981.5|10983|10981.5|11
1654539300000|2022-06-06 18:15:00|||||||||12
1654539600000|2022-06-06 18:20:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|9
1654539900000|2022-06-06 18:25:00|10984|10982.5|10984|10982.5|10984|10982.5|10984|10982|38
1654540200000|2022-06-06 18:30:00||10982||10982.5||10982.5||10982|4
1654540500000|2022-06-06 18:35:00|||||||||330
1654540800000|2022-06-06 18:40:00||10982||10982.5||10982.5||10982|3
1654541100000|2022-06-06 18:45:00||10982||10982.5||10982.5||10982|30
1654541400000|2022-06-06 18:50:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|46
1654541700000|2022-06-06 18:55:00|||||||||6
1654542000000|2022-06-06 19:00:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|50
1654542300000|2022-06-06 19:05:00|||||||||5
1654542600000|2022-06-06 19:10:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|4
1654542900000|2022-06-06 19:15:00|||||||||43
1654543200000|2022-06-06 19:20:00|10982.5|10981|10983|10981.5|10983|10981.5|10982.5|10981|13
1654543500000|2022-06-06 19:25:00||10981||10981.5||10981.5||10981|6
1654543800000|2022-06-06 19:30:00|||||||||46
1654544100000|2022-06-06 19:35:00|||||||||6
1654544400000|2022-06-06 19:40:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|12
1654544700000|2022-06-06 19:45:00|||||||||4
1654545000000|2022-06-06 19:50:00|10984|10982.5|10984.5|10983|10984.5|10983|10984|10982.5|64
1654545300000|2022-06-06 19:55:00|10984|10982.5|10984.5|10982.5|10984.5|10983|10984|10982.5|192
1654560900000|2022-06-07 00:15:00|10984|10978.5|10984.5|10981.5|10984.5|10983|10984|10978.5|5
1654561200000|2022-06-07 00:20:00|10984|10981|10983|10980.5|10984|10981|10983|10980|0
1654561500000|2022-06-07 00:25:00|10983.5|10981|10983.5|10981|10984|10981.5|10983.5|10980.5|105
1654561800000|2022-06-07 00:30:00|10983|10980.5|10983.5|10981|10983.5|10981|10983|10980.5|0
1654562100000|2022-06-07 00:35:00|10983|10980.5|10983|10980.5|10983|10980.5|10982.5|10980|30
1654562400000|2022-06-07 00:40:00|10982.5|10980|10982.5|10980.5|10983|10981.5|10982|10979.5|0
1654562700000|2022-06-07 00:45:00|10983|10980|10982.5|10979.5|10983.5|10982|10982.5|10979.5|306
1654563000000|2022-06-07 00:50:00|10983|10980|10982.5|10979.5|10983|10981|10982|10979.5|50
1654563300000|2022-06-07 00:55:00|10982||10982.5||10982.5||10982||0
1654563600000|2022-06-07 01:00:00|10982|10980|10982.5|10979.5|10982.5|10980|10982|10979.5|0
1654563900000|2022-06-07 01:05:00|10982|10979|10981.5|10978.5|10982.5|10979|10980.5|10978.5|0
1654564200000|2022-06-07 01:10:00|10981|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654564500000|2022-06-07 01:15:00|10981|10978.5|10981|10978.5|10981.5|10979|10981|10978.5|0
1654564800000|2022-06-07 01:20:00|10981.5|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654565100000|2022-06-07 01:25:00|10981|10979.5|10981.5|10979.5|10982|10980|10981|10979.5|0
1654565400000|2022-06-07 01:30:00|10981|10979|10981.5|10979|10981.5|10979.5|10981|10979|0
1654565700000|2022-06-07 01:35:00|10981|10979.5|10981|10979|10981|10979.5|10981|10979|0
1654566000000|2022-06-07 01:40:00|10981.5|10979.5|10981|10979|10981.5|10979.5|10981|10979|0
1654566300000|2022-06-07 01:45:00|10981.5|10979.5|10981.5|10979.5|10981.5|10979.5|10981|10979.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10982|10980|10982|10980|10982|10980|0
1654567500000|2022-06-07 02:05:00|10982.5||10982.5||10982.5||10982.5||0
1654567800000|2022-06-07 02:10:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568100000|2022-06-07 02:15:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654568400000|2022-06-07 02:20:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568700000|2022-06-07 02:25:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654569600000|2022-06-07 02:40:00|10982.5|10981|10983|10980.5|10983|10981|10982.5|10980|0
1654569900000|2022-06-07 02:45:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654570500000|2022-06-07 02:55:00|10983.5|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654570800000|2022-06-07 03:00:00|10983|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654571100000|2022-06-07 03:05:00|10983||10983||10983.5||10983||0
1654571400000|2022-06-07 03:10:00|10983.5||10983||10983.5||10983||0
1654572300000|2022-06-07 03:25:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654572600000|2022-06-07 03:30:00|10983||10982.5||10983||10982.5||0
1654572900000|2022-06-07 03:35:00|10983||10982.5||10983||10982.5||0
1654573200000|2022-06-07 03:40:00|10983||10982.5||10983||10982.5||0
1654573500000|2022-06-07 03:45:00|10983||10983||10983||10982.5||0
1654573800000|2022-06-07 03:50:00|10982.5|10980.5|10982.5|10980|10983|10980.5|10982.5|10980|0
1654574100000|2022-06-07 03:55:00|10983|10981.5|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654574700000|2022-06-07 04:05:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|0
1654575000000|2022-06-07 04:10:00||10981||10981.5||10981.5||10981|0
1654575900000|2022-06-07 04:25:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654576200000|2022-06-07 04:30:00|10983|10980.5|10981.5|10979|10983|10980.5|10980.5|10978.5|25
1654576500000|2022-06-07 04:35:00|10981|10978.5|10981.5|10979|10981.5|10979|10981|10978.5|0
1654576800000|2022-06-07 04:40:00|10981|10978.5|10980|10978.5|10982|10979.5|10980|10978.5|6
1654577100000|2022-06-07 04:45:00|10979.5|10977.5|10980|10977.5|10980.5|10978|10979.5|10977.5|20
1654577400000|2022-06-07 04:50:00|10979.5|10976.5|10979|10976.5|10980|10976.5|10979|10976.5|28
1654577700000|2022-06-07 04:55:00|10979.5|10977|10979.5|10978|10979.5|10978|10979|10977|86
1654578000000|2022-06-07 05:00:00|10979|10977|10979.5|10978|10979.5|10978|10979|10976.5|3
1654578300000|2022-06-07 05:05:00|10980|10978.5|10980|10978|10980.5|10978.5|10979.5|10978|130
1654578600000|2022-06-07 05:10:00|10979.5||10980||10980||10979.5||0
1654578900000|2022-06-07 05:15:00|10979.5||10979.5||10980||10979.5||0
1654579200000|2022-06-07 05:20:00|10980||10980||10980.5||10980||0
1654579500000|2022-06-07 05:25:00|10980.5||10980||10980.5||10979.5||400
1654579800000|2022-06-07 05:30:00|10980.5|10978.5|10980|10978|10980.5|10978.5|10980|10978|114
1654580700000|2022-06-07 05:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|0
1654581000000|2022-06-07 05:50:00|10981|10979|10980.5|10978.5|10981|10979|10980.5|10978.5|0
1654581300000|2022-06-07 05:55:00|10981|10979.5|10980.5|10978.5|10981|10979.5|10980.5|10978.5|516
1654581600000|2022-06-07 06:00:00|10980|10978|10982|10979.5|10983|10981|10979.5|10978|264
1654581900000|2022-06-07 06:05:00|10982.5|10980|10981.5|10980|10983.5|10982|10981.5|10979.5|1837
1654582200000|2022-06-07 06:10:00|10981|10979.5|10982|10980|10982.5|10980.5|10981|10979.5|251
1654582500000|2022-06-07 06:15:00|10981.5|10980.5|10982.5|10981|10983|10981|10981.5|10980|135
1654582800000|2022-06-07 06:20:00|10982|10980.5|10983.5|10982|10984|10982.5|10982|10980.5|144
1654583100000|2022-06-07 06:25:00|10984|10982.5|10983|10981.5|10984|10982.5|10982.5|10981|340
1654583400000|2022-06-07 06:30:00|10982.5|10981|10984|10982.5|10984|10982.5|10982.5|10981|84
1654583700000|2022-06-07 06:35:00|10984.5|10983|10984.5|10983|10985.5|10983.5|10984.5|10983|1130
1654584000000|2022-06-07 06:40:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|643
1654584300000|2022-06-07 06:45:00|10984|10982.5|10985.5|10984|10985.5|10984|10984|10982.5|486
1654584600000|2022-06-07 06:50:00|10986|10983.5|10985.5|10984|10986.5|10985|10985.5|10983.5|798
1654584900000|2022-06-07 06:55:00|10986|10984.5|10984.5|10982.5|10986|10984.5|10984|10982.5|701
1654585200000|2022-06-07 07:00:00|10984|10983|10987.5|10986|10987.5|10986|10984|10983|1466
1654585500000|2022-06-07 07:05:00|10988|10986.5|10987.5|10985.5|10989|10987.5|10987|10985.5|544
1654585800000|2022-06-07 07:10:00|10987|10985|10986|10984.5|10987.5|10985.5|10986|10984.5|404
1654586100000|2022-06-07 07:15:00|10985.5|10984|10987|10985.5|10987|10985.5|10985.5|10984|725
1654586400000|2022-06-07 07:20:00|10986.5|10985|10986.5|10984.5|10987.5|10986|10986|10984.5|656
1654586700000|2022-06-07 07:25:00|10986|10985|10988|10986.5|10988|10986.5|10986|10984.5|685
1654587000000|2022-06-07 07:30:00|10988.5|10987|10989.5|10988|10990|10988.5|10988.5|10987|804
1654587300000|2022-06-07 07:35:00|10990|10988.5|10989.5|10988|10990|10988.5|10988.5|10987|1507
1654587600000|2022-06-07 07:40:00|10989|10987.5|10987.5|10986|10989|10987.5|10987|10985.5|348
1654587900000|2022-06-07 07:45:00|10987|10985.5|10987|10985.5|10987.5|10986|10987|10985.5|358
1654588200000|2022-06-07 07:50:00|10986.5|10985|10986.5|10985|10987|10985.5|10986|10984.5|944
1654588500000|2022-06-07 07:55:00|10986|10984.5|10987|10985|10987.5|10986|10986|10984.5|388
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10988|10986.5|10988.5|10987|10986.5|10985|1334
1654589100000|2022-06-07 08:05:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|604
1654589400000|2022-06-07 08:10:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|4077
1654589700000|2022-06-07 08:15:00|10989|10987.5|10989|10987.5|10989.5|10988|10987.5|10986|750
1654590000000|2022-06-07 08:20:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|1541
1654590300000|2022-06-07 08:25:00|10989|10987.5|10991|10989.5|10991|10989.5|10988.5|10987.5|580
1654590600000|2022-06-07 08:30:00|10990.5|10989|10989.5|10988|10991|10989|10989|10987.5|1686
1654590900000|2022-06-07 08:35:00|10989|10987.5|10989.5|10988|10990|10988.5|10989|10987.5|318
1654591200000|2022-06-07 08:40:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988|102
1654591500000|2022-06-07 08:45:00|10991.5|10989|10992.5|10990.5|10993|10991.5|10991|10989|661
1654591800000|2022-06-07 08:50:00|10992|10990|10992|10990.5|10992.5|10990.5|10991.5|10990|164
1654592100000|2022-06-07 08:55:00|10991.5|10990|10991|10989|10991.5|10990.5|10990.5|10988.5|334
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10992|10990|10992|10990|10990|10988.5|826
1654592700000|2022-06-07 09:05:00|10991.5|10989.5|10992|10990|10992|10990.5|10990.5|10989|1245
1654593000000|2022-06-07 09:10:00|10991.5|10990.5|10992|10990.5|10992.5|10990.5|10991.5|10990|355
1654593300000|2022-06-07 09:15:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10989.5|233
1654593600000|2022-06-07 09:20:00|10992|10989.5|10991.5|10990|10992|10990|10991|10989.5|225
1654593900000|2022-06-07 09:25:00|10992|10990.5|10991|10989.5|10992|10990.5|10990.5|10989|1655
1654594200000|2022-06-07 09:30:00|10990.5|10989|10989.5|10988|10991|10989.5|10989.5|10988|1309
1654594500000|2022-06-07 09:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|981
1654594800000|2022-06-07 09:40:00|10990|10988.5|10991|10989|10991|10989.5|10990|10988.5|1202
1654595100000|2022-06-07 09:45:00|10991.5|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|113
1654595400000|2022-06-07 09:50:00|10991.5|10990|10992|10990.5|10992|10990.5|10991|10989.5|3790
1654595700000|2022-06-07 09:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|213
1654596000000|2022-06-07 10:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1735
1654596300000|2022-06-07 10:05:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|557
1654596600000|2022-06-07 10:10:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|26
1654596900000|2022-06-07 10:15:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|99
1654597200000|2022-06-07 10:20:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|153
1654597500000|2022-06-07 10:25:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|364
1654597800000|2022-06-07 10:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|555
1654598100000|2022-06-07 10:35:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|291
1654598400000|2022-06-07 10:40:00|10991.5|10989|10990.5|10989|10991.5|10989.5|10990.5|10989|154
1654598700000|2022-06-07 10:45:00|10990|10988.5|10989.5|10988|10990.5|10988.5|10989.5|10988|739
1654599000000|2022-06-07 10:50:00|10990|10988.5|10989.5|10987.5|10990.5|10989|10989|10987.5|918
1654599300000|2022-06-07 10:55:00|10989|10988|10989.5|10987.5|10990.5|10988.5|10989|10987.5|121
1654599600000|2022-06-07 11:00:00|10989|10988|10988.5|10987|10989.5|10988|10988.5|10986.5|184
1654599900000|2022-06-07 11:05:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|151
1654600200000|2022-06-07 11:10:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|10
1654600500000|2022-06-07 11:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989|10987.5|32
1654600800000|2022-06-07 11:20:00|10990|10988.5|10990|10988.5|10990.5|10988.5|10990|10988.5|482
1654601100000|2022-06-07 11:25:00|10990.5|10988|10989.5|10988|10990.5|10988.5|10989|10987.5|223
1654601400000|2022-06-07 11:30:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|439
1654601700000|2022-06-07 11:35:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1544
1654602000000|2022-06-07 11:40:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|263
1654602300000|2022-06-07 11:45:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1127
1654602600000|2022-06-07 11:50:00|10988.5|10986|10987.5|10986|10988.5|10986.5|10987.5|10985.5|31
1654602900000|2022-06-07 11:55:00|10988|10985.5|10987.5|10986|10988|10986.5|10987.5|10985.5|31
1654603200000|2022-06-07 12:00:00|10987|10985.5|10986.5|10985|10987.5|10986|10986.5|10985|399
1654603500000|2022-06-07 12:05:00|10986|10984.5|10987.5|10986|10987.5|10986|10986|10984.5|119
1654603800000|2022-06-07 12:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|46
1654604100000|2022-06-07 12:15:00|10987|10985.5|10988.5|10987|10988.5|10987|10987|10985.5|149
1654604400000|2022-06-07 12:20:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|54
1654604700000|2022-06-07 12:25:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|35
1654605000000|2022-06-07 12:30:00|10989|10987.5|10989|10987.5|10989.5|10988|10988.5|10987|119
1654605300000|2022-06-07 12:35:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987|56
1654605600000|2022-06-07 12:40:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|1618
1654605900000|2022-06-07 12:45:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|430
1654606200000|2022-06-07 12:50:00|10988.5|10987|10989|10987.5|10989.5|10987.5|10988|10987|8
1654606500000|2022-06-07 12:55:00|10989.5|10987|10988|10986.5|10989.5|10987|10988|10986.5|135
1654606800000|2022-06-07 13:00:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|34
1654607100000|2022-06-07 13:05:00|10989|10987.5|10988|10986.5|10989|10987.5|10988|10986.5|15
1654607400000|2022-06-07 13:10:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|323
1654607700000|2022-06-07 13:15:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|58
1654608000000|2022-06-07 13:20:00|10988|10986.5|10988.5|10987|10989|10987.5|10987.5|10986|2786
1654608300000|2022-06-07 13:25:00|10988|10986.5|10988|10986.5|10989|10987|10988|10986.5|1818
1654608600000|2022-06-07 13:30:00|10987.5|10986|10988|10986.5|10988.5|10987|10987.5|10986|143
1654608900000|2022-06-07 13:35:00|10988.5|10987|10988.5|10987|10989|10987|10988|10986|117
1654609200000|2022-06-07 13:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|180
1654609500000|2022-06-07 13:45:00|10989|10987.5|10989.5|10988|10990.5|10988.5|10989|10987.5|1022
1654609800000|2022-06-07 13:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988.5|961
1654610100000|2022-06-07 13:55:00|10991.5|10990|10990|10988.5|10992|10990.5|10990|10988.5|945
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988.5|10987|10990|10988.5|10988|10986.5|69
1654610700000|2022-06-07 14:05:00|10988|10986.5|10987.5|10986|10988|10987|10987|10985.5|133
1654611000000|2022-06-07 14:10:00|10988|10986.5|10988.5|10987|10989|10987|10988|10986.5|311
1654611300000|2022-06-07 14:15:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|508
1654611600000|2022-06-07 14:20:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|801
1654611900000|2022-06-07 14:25:00|10989|10987.5|10990|10988.5|10990|10988.5|10988.5|10987|189
1654612200000|2022-06-07 14:30:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|73
1654612500000|2022-06-07 14:35:00|10989|10986.5|10988|10986.5|10989|10987|10988|10986.5|378
1654612800000|2022-06-07 14:40:00|10988.5|10987|10990|10988.5|10990.5|10989|10988|10986.5|165
1654613100000|2022-06-07 14:45:00|10990.5|10988|10989|10987.5|10990.5|10988.5|10989|10987.5|13
1654613400000|2022-06-07 14:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|38
1654613700000|2022-06-07 14:55:00|10988.5|10987|10988|10986.5|10988.5|10987|10987|10985.5|477
1654614000000|2022-06-07 15:00:00|10988.5|10987|10988|10986.5|10989|10987|10988|10986.5|746
1654614300000|2022-06-07 15:05:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|401
1654614600000|2022-06-07 15:10:00|10989|10986.5|10987|10985.5|10989|10986.5|10987|10985.5|173
1654474500000|2022-06-06 00:15:00|10990|10988|10990|10988.5|10990|10988.5|10989|10987.5|252
1654474800000|2022-06-06 00:20:00||10988||10988.5||10988.5||10988|11
1654475100000|2022-06-06 00:25:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|37
1654475400000|2022-06-06 00:30:00|||||||||2
1654475700000|2022-06-06 00:35:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|10
1654476000000|2022-06-06 00:40:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|68
1654476300000|2022-06-06 00:45:00|10989|10987.5|10989.5|10988|10989.5|10988|10989|10987.5|8
1654476600000|2022-06-06 00:50:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|13
1654476900000|2022-06-06 00:55:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|432
1654477200000|2022-06-06 01:00:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|15
1654477500000|2022-06-06 01:05:00||10988.5||10989||10989||10988.5|2
1654477800000|2022-06-06 01:10:00|||||||||2
1654478100000|2022-06-06 01:15:00|10991|10989.5|10991|10989|10991|10989.5|10991|10989|12
1654478400000|2022-06-06 01:20:00|10990.5|10989.5|10991|10989.5|10991|10989.5|10990.5|10989|1
1654478700000|2022-06-06 01:25:00|||||||||2
1654479000000|2022-06-06 01:30:00|||||||||2
1654479300000|2022-06-06 01:35:00|||||||||2
1654479600000|2022-06-06 01:40:00|||||||||2
1654479900000|2022-06-06 01:45:00|||||||||2
1654480200000|2022-06-06 01:50:00||10989||10989.5||10989.5||10989|472
1654480500000|2022-06-06 01:55:00|10990.5|10989|10990.5|10989|10990.5|10989|10990.5|10989|300
1654480800000|2022-06-06 02:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|5
1654481100000|2022-06-06 02:05:00|10990.5||10990.5||10990.5||10990.5||3
1654481400000|2022-06-06 02:10:00||10989||10989||10989||10989|51
1654481700000|2022-06-06 02:15:00||10988.5||10989||10989||10988.5|1
1654482000000|2022-06-06 02:20:00|||||||||2
1654482300000|2022-06-06 02:25:00|||||||||2
1654482600000|2022-06-06 02:30:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|211
1654482900000|2022-06-06 02:35:00|||||||||171
1654483200000|2022-06-06 02:40:00|||||||||2
1654483500000|2022-06-06 02:45:00|||||||||3
1654483800000|2022-06-06 02:50:00|||||||||2
1654484100000|2022-06-06 02:55:00|10990||10989.5||10990||10989.5||133
1654484400000|2022-06-06 03:00:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|3
1654484700000|2022-06-06 03:05:00|||||||||2
1654485000000|2022-06-06 03:10:00|||||||||2
1654485300000|2022-06-06 03:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10988|21
1654485600000|2022-06-06 03:20:00|10990|10988.5|10990|10988.5|10990|10988.5|10990|10988.5|8
1654485900000|2022-06-06 03:25:00|||||||||2
1654486200000|2022-06-06 03:30:00|||||||||2
1654486500000|2022-06-06 03:35:00|||||||||1
1654486800000|2022-06-06 03:40:00|||||||||3
1654487100000|2022-06-06 03:45:00|||||||||2
1654487400000|2022-06-06 03:50:00|10989.5|10988|10990|10988.5|10990|10988.5|10989.5|10988|203
1654487700000|2022-06-06 03:55:00|||||||||1
1654488000000|2022-06-06 04:00:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|125
1654488300000|2022-06-06 04:05:00|10990|10988.5|10989.5|10988|10990|10988.5|10989.5|10988|69
1654488600000|2022-06-06 04:10:00|||||||||1
1654488900000|2022-06-06 04:15:00|||||||||3
1654489200000|2022-06-06 04:20:00|||||||||7
1654489500000|2022-06-06 04:25:00|||||||||3
1654489800000|2022-06-06 04:30:00|10989|10987.5|10989.5|10987.5|10989.5|10988|10989|10987.5|80
1654490100000|2022-06-06 04:35:00||10988||10988||10988||10988|2
1654490400000|2022-06-06 04:40:00|||||||||540
1654490700000|2022-06-06 04:45:00|||||||||2
1654491000000|2022-06-06 04:50:00|||||||||3
1654491300000|2022-06-06 04:55:00|||||||||20
1654491600000|2022-06-06 05:00:00|||||||||552
1654491900000|2022-06-06 05:05:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|37
1654492200000|2022-06-06 05:10:00|||||||||5
1654492500000|2022-06-06 05:15:00|||||||||2
1654492800000|2022-06-06 05:20:00|10988.5|10987|10988.5|10987|10988.5|10987|10988.5|10987|16
1654493100000|2022-06-06 05:25:00|10989|10987.5|10989|10987.5|10989|10987.5|10988.5|10987|43
1654493400000|2022-06-06 05:30:00|||||||||1
1654493700000|2022-06-06 05:35:00|||||||||12
1654494000000|2022-06-06 05:40:00|10989.5|10988|10989.5|10988|10989.5|10988|10989.5|10987.5|4
1654494300000|2022-06-06 05:45:00|||||||||1
1654494600000|2022-06-06 05:50:00|||||||||2
1654494900000|2022-06-06 05:55:00|10990|10988.5|10990|10988.5|10990.5|10989|10990|10988.5|378
1654495200000|2022-06-06 06:00:00|10989.5|10988|10990.5|10989|10993|10991.5|10989|10987.5|3167
1654495500000|2022-06-06 06:05:00|10990|10988.5|10991.5|10990|10991.5|10990|10990|10988.5|226
1654495800000|2022-06-06 06:10:00|10992|10990.5|10991|10989.5|10992.5|10991|10991|10989|679
1654496100000|2022-06-06 06:15:00|10991.5|10990|10990.5|10989|10991.5|10990|10990.5|10989|127
1654496400000|2022-06-06 06:20:00|10990|10988.5|10990|10988.5|10990.5|10989|10989.5|10988|2070
1654496700000|2022-06-06 06:25:00|10989.5|10988|10988.5|10987|10989.5|10988|10988.5|10987|1816
1654497000000|2022-06-06 06:30:00|10988|10986.5|10989|10987.5|10989|10987.5|10987|10985.5|3681
1654497300000|2022-06-06 06:35:00|10988.5|10987|10988|10986.5|10989|10987.5|10988|10986.5|11301
1654497600000|2022-06-06 06:40:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|700
1654497900000|2022-06-06 06:45:00|10988.5|10987|10990|10988.5|10990.5|10989|10988.5|10987|3119
1654498200000|2022-06-06 06:50:00|10990.5|10989|10991|10989.5|10991|10989.5|10990|10988.5|3151
1654498500000|2022-06-06 06:55:00|10991.5|10990|10992|10990|10992|10990.5|10991|10989.5|505
1654498800000|2022-06-06 07:00:00|10991.5|10989.5|10990|10988.5|10991.5|10989.5|10989|10987.5|3328
1654499100000|2022-06-06 07:05:00|10989.5|10988|10990|10988.5|10990|10988.5|10989|10987.5|2305
1654499400000|2022-06-06 07:10:00|10990.5|10989|10990|10988.5|10991|10989.5|10989.5|10988|6724
1654499700000|2022-06-06 07:15:00|10990.5|10989|10988|10986.5|10990.5|10989|10988|10986.5|1734
1654500000000|2022-06-06 07:20:00|10988.5|10987|10988|10986.5|10989.5|10988|10988|10986.5|3607
1654500300000|2022-06-06 07:25:00|10987.5|10986|10989|10987.5|10989|10987.5|10987|10985.5|2498
1654500600000|2022-06-06 07:30:00|10988.5|10987|10990|10988.5|10990|10988.5|10988.5|10987|1798
1654500900000|2022-06-06 07:35:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|2493
1654501200000|2022-06-06 07:40:00|10989.5|10988|10987.5|10986|10990|10988.5|10987.5|10986|6421
1654501500000|2022-06-06 07:45:00|10988|10986.5|10987.5|10986|10989|10987.5|10987.5|10986|6017
1654501800000|2022-06-06 07:50:00|10987|10985.5|10986.5|10985|10987.5|10986|10985.5|10984|4703
1654502100000|2022-06-06 07:55:00|10987|10985.5|10985.5|10984|10987.5|10986|10985.5|10984|5331
1654502400000|2022-06-06 08:00:00|10985|10983.5|10984.5|10983|10985.5|10984|10984|10982.5|2911
1654502700000|2022-06-06 08:05:00|10985|10983.5|10985|10983.5|10985.5|10984|10984.5|10983|4538
1654503000000|2022-06-06 08:10:00|10984.5|10983|10985|10983.5|10986|10984.5|10984.5|10983|13366
1654503300000|2022-06-06 08:15:00|10985.5|10984|10985.5|10984|10986|10984.5|10985.5|10983.5|1911
1654503600000|2022-06-06 08:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|10478
1654503900000|2022-06-06 08:25:00|10986|10984.5|10985|10983|10986|10984.5|10984.5|10983|1627
1654504200000|2022-06-06 08:30:00|10984.5|10982.5|10984|10982.5|10984.5|10983|10984|10982.5|3723
1654504500000|2022-06-06 08:35:00|10984.5|10983|10983.5|10982|10984.5|10983|10983.5|10982|1716
1654504800000|2022-06-06 08:40:00|10983|10981.5|10984|10982.5|10984.5|10983|10983|10981.5|6170
1654505100000|2022-06-06 08:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10981.5|10980|1917
1654505400000|2022-06-06 08:50:00|10983.5|10982|10982.5|10981|10983.5|10982|10982|10980.5|1897
1654505700000|2022-06-06 08:55:00|10982|10980.5|10981.5|10980|10982|10980.5|10981|10979.5|2643
1654506000000|2022-06-06 09:00:00|10981|10979.5|10981.5|10980|10982.5|10981|10981|10979.5|2366
1654506300000|2022-06-06 09:05:00|10981|10979.5|10982|10980.5|10982|10980.5|10981|10979.5|928
1654506600000|2022-06-06 09:10:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|4063
1654506900000|2022-06-06 09:15:00|10982|10980.5|10982.5|10981|10982.5|10981|10981.5|10980|1692
1654507200000|2022-06-06 09:20:00|10982|10980.5|10982|10980.5|10983|10981.5|10981.5|10980|1769
1654507500000|2022-06-06 09:25:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|2961
1654507800000|2022-06-06 09:30:00|10981.5|10980|10982.5|10981|10983|10981.5|10981.5|10980|1522
1654508100000|2022-06-06 09:35:00|10982|10980.5|10982.5|10981|10983|10981.5|10982|10980.5|3181
1654508400000|2022-06-06 09:40:00|10983|10981.5|10984|10982.5|10984|10982.5|10983|10981|4514
1654508700000|2022-06-06 09:45:00|10984.5|10983|10983|10981.5|10984.5|10983|10983|10981.5|5121
1654509000000|2022-06-06 09:50:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2920
1654509300000|2022-06-06 09:55:00|10981.5|10980|10982|10980.5|10982|10980.5|10981.5|10980|4682
1654509600000|2022-06-06 10:00:00|10982.5|10981|10982.5|10981|10983|10981.5|10982|10980.5|6982
1654509900000|2022-06-06 10:05:00|10983|10981.5|10983|10981.5|10983|10981.5|10982.5|10981|2478
1654510200000|2022-06-06 10:10:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|6011
1654510500000|2022-06-06 10:15:00|10983.5|10982|10983.5|10982|10984|10982.5|10983|10981.5|1944
1654510800000|2022-06-06 10:20:00|10984|10981.5|10984|10982.5|10984|10982.5|10983.5|10981.5|313
1654511100000|2022-06-06 10:25:00|10983.5|10982|10985|10983|10985|10983.5|10983.5|10982|1857
1654511400000|2022-06-06 10:30:00|10984.5|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|8737
1654511700000|2022-06-06 10:35:00|10986|10984.5|10985.5|10984|10986|10984.5|10985|10983.5|1649
1654512000000|2022-06-06 10:40:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|208
1654512300000|2022-06-06 10:45:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|2544
1654512600000|2022-06-06 10:50:00|10987|10985.5|10987.5|10986|10987.5|10986|10986.5|10985|3432
1654512900000|2022-06-06 10:55:00|10988|10986.5|10987|10985.5|10988|10986.5|10987|10985.5|2274
1654513200000|2022-06-06 11:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|4293
1654513500000|2022-06-06 11:05:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|2498
1654513800000|2022-06-06 11:10:00|10987|10985.5|10987|10985.5|10988.5|10987|10987|10985.5|382
1654514100000|2022-06-06 11:15:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|179
1654514400000|2022-06-06 11:20:00|10987.5|10986|10986.5|10985|10987.5|10986|10986|10984.5|2769
1654514700000|2022-06-06 11:25:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|954
1654515000000|2022-06-06 11:30:00|10987|10985.5|10987|10985.5|10987|10985.5|10986.5|10985|4227
1654515300000|2022-06-06 11:35:00|10986.5|10985|10986.5|10985|10986.5|10985|10986.5|10985|4715
1654515600000|2022-06-06 11:40:00|10987|10985.5|10987|10985.5|10987|10985.5|10987|10985.5|2093
1654515900000|2022-06-06 11:45:00|10987.5|10986|10987|10985.5|10987.5|10986|10986.5|10985|2069
1654516200000|2022-06-06 11:50:00|10986.5|10985|10987|10985.5|10987|10985.5|10986.5|10985|3486
1654516500000|2022-06-06 11:55:00|10987.5|10986|10987|10985.5|10987.5|10986|10987|10985.5|3014
1654516800000|2022-06-06 12:00:00|10987.5|10986|10987.5|10986|10987.5|10986|10987|10985.5|2087
1654517100000|2022-06-06 12:05:00|10988|10986.5|10988|10986.5|10988|10986.5|10987.5|10986|1490
1654517400000|2022-06-06 12:10:00|10987.5|10986|10987.5|10986|10988|10986.5|10987.5|10986|1236
1654517700000|2022-06-06 12:15:00|10987|10985.5|10986.5|10985|10987|10985.5|10986.5|10985|3202
1654518000000|2022-06-06 12:20:00|10986|10984.5|10986.5|10985|10986.5|10985|10986|10984.5|1004
1654518300000|2022-06-06 12:25:00|10986|10984.5|10987|10985.5|10987|10985.5|10986|10984.5|1569
1654518600000|2022-06-06 12:30:00|10986.5|10985|10986|10984.5|10987|10985.5|10986|10984.5|660
1654518900000|2022-06-06 12:35:00|||||||||573
1654519200000|2022-06-06 12:40:00|10985.5|10984|10986.5|10985|10986.5|10985|10985.5|10984|447
1654519500000|2022-06-06 12:45:00|10986|10984.5|10986.5|10985|10987|10985.5|10986|10984.5|1935
1654519800000|2022-06-06 12:50:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|145
1654520100000|2022-06-06 12:55:00|10986||10985.5||10986||10985.5||1732
1654520400000|2022-06-06 13:00:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|748
1654520700000|2022-06-06 13:05:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|888
1654521000000|2022-06-06 13:10:00|10985|10983.5|10985.5|10984|10985.5|10984|10984.5|10983|4471
1654521300000|2022-06-06 13:15:00|10986|10984.5|10985|10983.5|10986.5|10985|10985|10983.5|4070
1654521600000|2022-06-06 13:20:00|10985.5|10984|10986|10984.5|10986|10984.5|10985.5|10984|1696
1654521900000|2022-06-06 13:25:00|10986.5|10985|10986.5|10985|10986.5|10985|10986|10984.5|742
1654522200000|2022-06-06 13:30:00|10986|10984.5|10986.5|10985|10987|10985.5|10985.5|10984|998
1654522500000|2022-06-06 13:35:00|10987|10985.5|10986|10984.5|10987|10985.5|10986|10984.5|375
1654522800000|2022-06-06 13:40:00|10986.5|10985|10985.5|10984|10986.5|10985|10985.5|10984|493
1654523100000|2022-06-06 13:45:00|10986|10984.5|10985.5|10984|10986.5|10985|10985.5|10984|1053
1654523400000|2022-06-06 13:50:00|10985|10983.5|10985|10983.5|10985.5|10984|10985|10983.5|1340
1654523700000|2022-06-06 13:55:00|10984.5|10983|10984.5|10983|10985|10983.5|10984.5|10983|2777
1654524000000|2022-06-06 14:00:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1421
1654524300000|2022-06-06 14:05:00|10983|10981.5|10983|10981.5|10983.5|10982|10982.5|10981|1478
1654524600000|2022-06-06 14:10:00|10983.5|10982|10983|10981.5|10984|10982.5|10983|10981.5|1019
1654524900000|2022-06-06 14:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|603
1654525200000|2022-06-06 14:20:00|10984|10982.5|10984|10982.5|10984|10982.5|10983.5|10982|2194
1654525500000|2022-06-06 14:25:00|10983.5|10982|10984|10982.5|10984.5|10983|10983.5|10982|1671
1654525800000|2022-06-06 14:30:00|10984.5|10982|10983|10981.5|10984.5|10982|10983|10981.5|1325
1654526100000|2022-06-06 14:35:00|10982.5|10981|10982|10980.5|10983|10981.5|10981.5|10980|1927
1654526400000|2022-06-06 14:40:00|10982.5|10981|10982.5|10981|10982.5|10981|10982|10980.5|1127
1654526700000|2022-06-06 14:45:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|490
1654527000000|2022-06-06 14:50:00|10982|10980.5|10983|10981.5|10983|10981.5|10982|10980.5|1503
1654527300000|2022-06-06 14:55:00|10982.5|10981|10982|10980.5|10982.5|10981|10981.5|10980|2181
1654527600000|2022-06-06 15:00:00|10981.5|10980|10982|10980.5|10982|10980.5|10981|10979.5|4115
1654527900000|2022-06-06 15:05:00|10982.5|10981|10981.5|10980|10982.5|10981|10981.5|10980|520
1654528200000|2022-06-06 15:10:00|10982|10980.5|10981.5|10979.5|10982|10980.5|10981|10979.5|769
1654528500000|2022-06-06 15:15:00|10981|10980|10982|10980.5|10982.5|10981|10981|10980|4981
1654528800000|2022-06-06 15:20:00|10982.5|10981|10982.5|10981|10983|10981|10982|10980.5|1255
1654529100000|2022-06-06 15:25:00|10982|10980.5|10982.5|10981|10982.5|10981|10982|10980.5|3528
1654529400000|2022-06-06 15:30:00|10982|10980.5|10982|10980.5|10982.5|10981|10982|10980.5|354
1654529700000|2022-06-06 15:35:00|10982.5|10981|10983|10981.5|10983|10981.5|10982|10980.5|1003
1654530000000|2022-06-06 15:40:00|10982.5|10981|10983.5|10982|10983.5|10982|10982.5|10981|784
1654530300000|2022-06-06 15:45:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|1129
1654530600000|2022-06-06 15:50:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|951
1654530900000|2022-06-06 15:55:00|10983|10981.5|10983.5|10982|10983.5|10982|10983|10981.5|553
1654531200000|2022-06-06 16:00:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|277
1654531500000|2022-06-06 16:05:00|10985|10983.5|10985|10983.5|10985|10983.5|10985|10983.5|516
1654531800000|2022-06-06 16:10:00|10985.5|10983|10985.5|10984|10985.5|10984|10985.5|10983|292
1654532100000|2022-06-06 16:15:00|10985|10983.5|10985.5|10984|10985.5|10984|10985|10983.5|520
1654532400000|2022-06-06 16:20:00|||||||||836
1654532700000|2022-06-06 16:25:00|10985|10983.5|10984.5|10983|10985|10983.5|10984.5|10983|829
1654533000000|2022-06-06 16:30:00|10985|10983.5|10984|10982.5|10985|10983.5|10984|10982.5|626
1654533300000|2022-06-06 16:35:00|10983.5|10982|10984.5|10983|10984.5|10983|10983.5|10982|2052
1654533600000|2022-06-06 16:40:00|10984|10982.5|10985|10983.5|10985|10983.5|10984|10982.5|158
1654533900000|2022-06-06 16:45:00|||||||||49
1654534200000|2022-06-06 16:50:00|10984.5|10983|10984.5|10983|10984.5|10983|10984|10982.5|483
1654534500000|2022-06-06 16:55:00|10984|10982.5|10983.5|10982|10984|10982.5|10983|10981.5|1999
1654534800000|2022-06-06 17:00:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|57
1654535100000|2022-06-06 17:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10981.5|348
1654535400000|2022-06-06 17:10:00|10983|10981.5|10983|10981.5|10983.5|10982|10983|10981.5|72
1654535700000|2022-06-06 17:15:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10981.5|6
1654536000000|2022-06-06 17:20:00|||||||||3
1654536300000|2022-06-06 17:25:00|||||||||10
1654536600000|2022-06-06 17:30:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|6
1654536900000|2022-06-06 17:35:00|10983|10982|10983.5|10981.5|10983.5|10982|10983|10981.5|214
1654537200000|2022-06-06 17:40:00|10983|10982|10983|10981.5|10983.5|10982|10983|10981.5|69
1654537500000|2022-06-06 17:45:00|10983.5||10983||10983.5||10983||6
1654537800000|2022-06-06 17:50:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|15
1654538100000|2022-06-06 17:55:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|7
1654538400000|2022-06-06 18:00:00|10983.5|10982|10983|10981.5|10983.5|10982|10983|10981.5|100
1654538700000|2022-06-06 18:05:00|10983.5|10982|10983.5|10982|10983.5|10982|10983|10982|5
1654539000000|2022-06-06 18:10:00|10983|10981.5|10983|10981.5|10983.5|10981.5|10983|10981.5|11
1654539300000|2022-06-06 18:15:00|||||||||12
1654539600000|2022-06-06 18:20:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|9
1654539900000|2022-06-06 18:25:00|10984|10982.5|10984|10982.5|10984|10982.5|10984|10982|38
1654540200000|2022-06-06 18:30:00||10982||10982.5||10982.5||10982|4
1654540500000|2022-06-06 18:35:00|||||||||330
1654540800000|2022-06-06 18:40:00||10982||10982.5||10982.5||10982|3
1654541100000|2022-06-06 18:45:00||10982||10982.5||10982.5||10982|30
1654541400000|2022-06-06 18:50:00|10983.5|10982|10984|10982.5|10984|10982.5|10983.5|10982|46
1654541700000|2022-06-06 18:55:00|||||||||6
1654542000000|2022-06-06 19:00:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|50
1654542300000|2022-06-06 19:05:00|||||||||5
1654542600000|2022-06-06 19:10:00|10983|10981.5|10983|10981.5|10983|10981.5|10983|10981.5|4
1654542900000|2022-06-06 19:15:00|||||||||43
1654543200000|2022-06-06 19:20:00|10982.5|10981|10983|10981.5|10983|10981.5|10982.5|10981|13
1654543500000|2022-06-06 19:25:00||10981||10981.5||10981.5||10981|6
1654543800000|2022-06-06 19:30:00|||||||||46
1654544100000|2022-06-06 19:35:00|||||||||6
1654544400000|2022-06-06 19:40:00|10983.5|10982|10983.5|10982|10983.5|10982|10983.5|10982|12
1654544700000|2022-06-06 19:45:00|||||||||4
1654545000000|2022-06-06 19:50:00|10984|10982.5|10984.5|10983|10984.5|10983|10984|10982.5|64
1654545300000|2022-06-06 19:55:00|10984|10982.5|10984.5|10982.5|10984.5|10983|10984|10982.5|192
1654560900000|2022-06-07 00:15:00|10984|10978.5|10984.5|10981.5|10984.5|10983|10984|10978.5|5
1654561200000|2022-06-07 00:20:00|10984|10981|10983|10980.5|10984|10981|10983|10980|0
1654561500000|2022-06-07 00:25:00|10983.5|10981|10983.5|10981|10984|10981.5|10983.5|10980.5|105
1654561800000|2022-06-07 00:30:00|10983|10980.5|10983.5|10981|10983.5|10981|10983|10980.5|0
1654562100000|2022-06-07 00:35:00|10983|10980.5|10983|10980.5|10983|10980.5|10982.5|10980|30
1654562400000|2022-06-07 00:40:00|10982.5|10980|10982.5|10980.5|10983|10981.5|10982|10979.5|0
1654562700000|2022-06-07 00:45:00|10983|10980|10982.5|10979.5|10983.5|10982|10982.5|10979.5|306
1654563000000|2022-06-07 00:50:00|10983|10980|10982.5|10979.5|10983|10981|10982|10979.5|50
1654563300000|2022-06-07 00:55:00|10982||10982.5||10982.5||10982||0
1654563600000|2022-06-07 01:00:00|10982|10980|10982.5|10979.5|10982.5|10980|10982|10979.5|0
1654563900000|2022-06-07 01:05:00|10982|10979|10981.5|10978.5|10982.5|10979|10980.5|10978.5|0
1654564200000|2022-06-07 01:10:00|10981|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654564500000|2022-06-07 01:15:00|10981|10978.5|10981|10978.5|10981.5|10979|10981|10978.5|0
1654564800000|2022-06-07 01:20:00|10981.5|10979|10981.5|10979|10981.5|10979|10981|10979|0
1654565100000|2022-06-07 01:25:00|10981|10979.5|10981.5|10979.5|10982|10980|10981|10979.5|0
1654565400000|2022-06-07 01:30:00|10981|10979|10981.5|10979|10981.5|10979.5|10981|10979|0
1654565700000|2022-06-07 01:35:00|10981|10979.5|10981|10979|10981|10979.5|10981|10979|0
1654566000000|2022-06-07 01:40:00|10981.5|10979.5|10981|10979|10981.5|10979.5|10981|10979|0
1654566300000|2022-06-07 01:45:00|10981.5|10979.5|10981.5|10979.5|10981.5|10979.5|10981|10979.5|952
1654567200000|2022-06-07 02:00:00|10982|10980|10982|10980|10982|10980|10982|10980|0
1654567500000|2022-06-07 02:05:00|10982.5||10982.5||10982.5||10982.5||0
1654567800000|2022-06-07 02:10:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568100000|2022-06-07 02:15:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654568400000|2022-06-07 02:20:00|10983|10980.5|10983|10980.5|10983|10980.5|10983|10980.5|0
1654568700000|2022-06-07 02:25:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654569600000|2022-06-07 02:40:00|10982.5|10981|10983|10980.5|10983|10981|10982.5|10980|0
1654569900000|2022-06-07 02:45:00|10982.5|10980|10983|10980.5|10983|10980.5|10982.5|10980|0
1654570500000|2022-06-07 02:55:00|10983.5|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654570800000|2022-06-07 03:00:00|10983|10981|10983.5|10980.5|10983.5|10981|10983|10980.5|0
1654571100000|2022-06-07 03:05:00|10983||10983||10983.5||10983||0
1654571400000|2022-06-07 03:10:00|10983.5||10983||10983.5||10983||0
1654572300000|2022-06-07 03:25:00|10982.5|10980|10982.5|10980|10982.5|10980|10982.5|10980|0
1654572600000|2022-06-07 03:30:00|10983||10982.5||10983||10982.5||0
1654572900000|2022-06-07 03:35:00|10983||10982.5||10983||10982.5||0
1654573200000|2022-06-07 03:40:00|10983||10982.5||10983||10982.5||0
1654573500000|2022-06-07 03:45:00|10983||10983||10983||10982.5||0
1654573800000|2022-06-07 03:50:00|10982.5|10980.5|10982.5|10980|10983|10980.5|10982.5|10980|0
1654574100000|2022-06-07 03:55:00|10983|10981.5|10982.5|10980.5|10983.5|10981.5|10982.5|10980|158
1654574400000|2022-06-07 04:00:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654574700000|2022-06-07 04:05:00|10983|10981.5|10983.5|10981.5|10983.5|10981.5|10983|10981.5|0
1654575000000|2022-06-07 04:10:00||10981||10981.5||10981.5||10981|0
1654575900000|2022-06-07 04:25:00|10983|10981|10983.5|10981|10983.5|10981|10983|10981|0
1654576200000|2022-06-07 04:30:00|10983|10980.5|10981.5|10979|10983|10980.5|10980.5|10978.5|25
1654576500000|2022-06-07 04:35:00|10981|10978.5|10981.5|10979|10981.5|10979|10981|10978.5|0
1654576800000|2022-06-07 04:40:00|10981|10978.5|10980|10978.5|10982|10979.5|10980|10978.5|6
1654577100000|2022-06-07 04:45:00|10979.5|10977.5|10980|10977.5|10980.5|10978|10979.5|10977.5|20
1654577400000|2022-06-07 04:50:00|10979.5|10976.5|10979|10976.5|10980|10976.5|10979|10976.5|28
1654577700000|2022-06-07 04:55:00|10979.5|10977|10979.5|10978|10979.5|10978|10979|10977|86
1654578000000|2022-06-07 05:00:00|10979|10977|10979.5|10978|10979.5|10978|10979|10976.5|3
1654578300000|2022-06-07 05:05:00|10980|10978.5|10980|10978|10980.5|10978.5|10979.5|10978|130
1654578600000|2022-06-07 05:10:00|10979.5||10980||10980||10979.5||0
1654578900000|2022-06-07 05:15:00|10979.5||10979.5||10980||10979.5||0
1654579200000|2022-06-07 05:20:00|10980||10980||10980.5||10980||0
1654579500000|2022-06-07 05:25:00|10980.5||10980||10980.5||10979.5||400
1654579800000|2022-06-07 05:30:00|10980.5|10978.5|10980|10978|10980.5|10978.5|10980|10978|114
1654580700000|2022-06-07 05:45:00|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|10980.5|10978.5|0
1654581000000|2022-06-07 05:50:00|10981|10979|10980.5|10978.5|10981|10979|10980.5|10978.5|0
1654581300000|2022-06-07 05:55:00|10981|10979.5|10980.5|10978.5|10981|10979.5|10980.5|10978.5|516
1654581600000|2022-06-07 06:00:00|10980|10978|10982|10979.5|10983|10981|10979.5|10978|264
1654581900000|2022-06-07 06:05:00|10982.5|10980|10981.5|10980|10983.5|10982|10981.5|10979.5|1837
1654582200000|2022-06-07 06:10:00|10981|10979.5|10982|10980|10982.5|10980.5|10981|10979.5|251
1654582500000|2022-06-07 06:15:00|10981.5|10980.5|10982.5|10981|10983|10981|10981.5|10980|135
1654582800000|2022-06-07 06:20:00|10982|10980.5|10983.5|10982|10984|10982.5|10982|10980.5|144
1654583100000|2022-06-07 06:25:00|10984|10982.5|10983|10981.5|10984|10982.5|10982.5|10981|340
1654583400000|2022-06-07 06:30:00|10982.5|10981|10984|10982.5|10984|10982.5|10982.5|10981|84
1654583700000|2022-06-07 06:35:00|10984.5|10983|10984.5|10983|10985.5|10983.5|10984.5|10983|1130
1654584000000|2022-06-07 06:40:00|10984|10982.5|10984.5|10983|10984.5|10983|10983.5|10982|643
1654584300000|2022-06-07 06:45:00|10984|10982.5|10985.5|10984|10985.5|10984|10984|10982.5|486
1654584600000|2022-06-07 06:50:00|10986|10983.5|10985.5|10984|10986.5|10985|10985.5|10983.5|798
1654584900000|2022-06-07 06:55:00|10986|10984.5|10984.5|10982.5|10986|10984.5|10984|10982.5|701
1654585200000|2022-06-07 07:00:00|10984|10983|10987.5|10986|10987.5|10986|10984|10983|1466
1654585500000|2022-06-07 07:05:00|10988|10986.5|10987.5|10985.5|10989|10987.5|10987|10985.5|544
1654585800000|2022-06-07 07:10:00|10987|10985|10986|10984.5|10987.5|10985.5|10986|10984.5|404
1654586100000|2022-06-07 07:15:00|10985.5|10984|10987|10985.5|10987|10985.5|10985.5|10984|725
1654586400000|2022-06-07 07:20:00|10986.5|10985|10986.5|10984.5|10987.5|10986|10986|10984.5|656
1654586700000|2022-06-07 07:25:00|10986|10985|10988|10986.5|10988|10986.5|10986|10984.5|685
1654587000000|2022-06-07 07:30:00|10988.5|10987|10989.5|10988|10990|10988.5|10988.5|10987|804
1654587300000|2022-06-07 07:35:00|10990|10988.5|10989.5|10988|10990|10988.5|10988.5|10987|1507
1654587600000|2022-06-07 07:40:00|10989|10987.5|10987.5|10986|10989|10987.5|10987|10985.5|348
1654587900000|2022-06-07 07:45:00|10987|10985.5|10987|10985.5|10987.5|10986|10987|10985.5|358
1654588200000|2022-06-07 07:50:00|10986.5|10985|10986.5|10985|10987|10985.5|10986|10984.5|944
1654588500000|2022-06-07 07:55:00|10986|10984.5|10987|10985|10987.5|10986|10986|10984.5|388
1654588800000|2022-06-07 08:00:00|10986.5|10985.5|10988|10986.5|10988.5|10987|10986.5|10985|1334
1654589100000|2022-06-07 08:05:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|604
1654589400000|2022-06-07 08:10:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|4077
1654589700000|2022-06-07 08:15:00|10989|10987.5|10989|10987.5|10989.5|10988|10987.5|10986|750
1654590000000|2022-06-07 08:20:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|1541
1654590300000|2022-06-07 08:25:00|10989|10987.5|10991|10989.5|10991|10989.5|10988.5|10987.5|580
1654590600000|2022-06-07 08:30:00|10990.5|10989|10989.5|10988|10991|10989|10989|10987.5|1686
1654590900000|2022-06-07 08:35:00|10989|10987.5|10989.5|10988|10990|10988.5|10989|10987.5|318
1654591200000|2022-06-07 08:40:00|10990|10988.5|10991|10989.5|10991|10989.5|10990|10988|102
1654591500000|2022-06-07 08:45:00|10991.5|10989|10992.5|10990.5|10993|10991.5|10991|10989|661
1654591800000|2022-06-07 08:50:00|10992|10990|10992|10990.5|10992.5|10990.5|10991.5|10990|164
1654592100000|2022-06-07 08:55:00|10991.5|10990|10991|10989|10991.5|10990.5|10990.5|10988.5|334
1654592400000|2022-06-07 09:00:00|10990.5|10989.5|10992|10990|10992|10990|10990|10988.5|826
1654592700000|2022-06-07 09:05:00|10991.5|10989.5|10992|10990|10992|10990.5|10990.5|10989|1245
1654593000000|2022-06-07 09:10:00|10991.5|10990.5|10992|10990.5|10992.5|10990.5|10991.5|10990|355
1654593300000|2022-06-07 09:15:00|10992.5|10991|10991.5|10990|10992.5|10991|10991.5|10989.5|233
1654593600000|2022-06-07 09:20:00|10992|10989.5|10991.5|10990|10992|10990|10991|10989.5|225
1654593900000|2022-06-07 09:25:00|10992|10990.5|10991|10989.5|10992|10990.5|10990.5|10989|1655
1654594200000|2022-06-07 09:30:00|10990.5|10989|10989.5|10988|10991|10989.5|10989.5|10988|1309
1654594500000|2022-06-07 09:35:00|10990|10988.5|10990.5|10989|10990.5|10989|10990|10988.5|981
1654594800000|2022-06-07 09:40:00|10990|10988.5|10991|10989|10991|10989.5|10990|10988.5|1202
1654595100000|2022-06-07 09:45:00|10991.5|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|113
1654595400000|2022-06-07 09:50:00|10991.5|10990|10992|10990.5|10992|10990.5|10991|10989.5|3790
1654595700000|2022-06-07 09:55:00|10991.5|10990|10991.5|10990|10991.5|10990|10991.5|10989.5|213
1654596000000|2022-06-07 10:00:00|10991|10989.5|10992|10990.5|10992|10990.5|10991|10989.5|1735
1654596300000|2022-06-07 10:05:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|557
1654596600000|2022-06-07 10:10:00|10991.5|10990|10991|10989.5|10991.5|10990|10991|10989.5|26
1654596900000|2022-06-07 10:15:00|10991.5|10990|10991|10989.5|10991.5|10990|10990.5|10989|99
1654597200000|2022-06-07 10:20:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|153
1654597500000|2022-06-07 10:25:00|10990.5|10989|10991|10989.5|10991|10989.5|10990.5|10989|364
1654597800000|2022-06-07 10:30:00|10991.5|10990|10991.5|10990|10991.5|10990|10991|10989.5|555
1654598100000|2022-06-07 10:35:00|10991|10989.5|10991|10989.5|10991.5|10990|10991|10989.5|291
1654598400000|2022-06-07 10:40:00|10991.5|10989|10990.5|10989|10991.5|10989.5|10990.5|10989|154
1654598700000|2022-06-07 10:45:00|10990|10988.5|10989.5|10988|10990.5|10988.5|10989.5|10988|739
1654599000000|2022-06-07 10:50:00|10990|10988.5|10989.5|10987.5|10990.5|10989|10989|10987.5|918
1654599300000|2022-06-07 10:55:00|10989|10988|10989.5|10987.5|10990.5|10988.5|10989|10987.5|121
1654599600000|2022-06-07 11:00:00|10989|10988|10988.5|10987|10989.5|10988|10988.5|10986.5|184
1654599900000|2022-06-07 11:05:00|10989|10987.5|10988.5|10987|10989|10987.5|10988.5|10987|151
1654600200000|2022-06-07 11:10:00|10989|10987.5|10989|10987.5|10989.5|10987.5|10988.5|10987|10
1654600500000|2022-06-07 11:15:00|10989.5|10988|10989.5|10988|10989.5|10988|10989|10987.5|32
1654600800000|2022-06-07 11:20:00|10990|10988.5|10990|10988.5|10990.5|10988.5|10990|10988.5|482
1654601100000|2022-06-07 11:25:00|10990.5|10988|10989.5|10988|10990.5|10988.5|10989|10987.5|223
1654601400000|2022-06-07 11:30:00|10990|10988.5|10989.5|10988|10990.5|10989|10989.5|10988|439
1654601700000|2022-06-07 11:35:00|10990|10988.5|10989|10987.5|10990.5|10989|10989|10987.5|1544
1654602000000|2022-06-07 11:40:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|263
1654602300000|2022-06-07 11:45:00|10988|10986.5|10988|10986.5|10988.5|10987|10987.5|10986|1127
1654602600000|2022-06-07 11:50:00|10988.5|10986|10987.5|10986|10988.5|10986.5|10987.5|10985.5|31
1654602900000|2022-06-07 11:55:00|10988|10985.5|10987.5|10986|10988|10986.5|10987.5|10985.5|31
1654603200000|2022-06-07 12:00:00|10987|10985.5|10986.5|10985|10987.5|10986|10986.5|10985|399
1654603500000|2022-06-07 12:05:00|10986|10984.5|10987.5|10986|10987.5|10986|10986|10984.5|119
1654603800000|2022-06-07 12:10:00|10988|10986.5|10987.5|10986|10988|10986.5|10987.5|10986|46
1654604100000|2022-06-07 12:15:00|10987|10985.5|10988.5|10987|10988.5|10987|10987|10985.5|149
1654604400000|2022-06-07 12:20:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|54
1654604700000|2022-06-07 12:25:00|10988|10986.5|10988.5|10987|10988.5|10987|10988|10986.5|35
1654605000000|2022-06-07 12:30:00|10989|10987.5|10989|10987.5|10989.5|10988|10988.5|10987|119
1654605300000|2022-06-07 12:35:00|10989.5|10988|10989|10987.5|10989.5|10988|10989|10987|56
1654605600000|2022-06-07 12:40:00|10989.5|10988|10989|10987.5|10990|10988.5|10989|10987.5|1618
1654605900000|2022-06-07 12:45:00|10988.5|10987|10988|10986.5|10988.5|10987|10988|10986.5|430
1654606200000|2022-06-07 12:50:00|10988.5|10987|10989|10987.5|10989.5|10987.5|10988|10987|8
1654606500000|2022-06-07 12:55:00|10989.5|10987|10988|10986.5|10989.5|10987|10988|10986.5|135
1654606800000|2022-06-07 13:00:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|34
1654607100000|2022-06-07 13:05:00|10989|10987.5|10988|10986.5|10989|10987.5|10988|10986.5|15
1654607400000|2022-06-07 13:10:00|10988.5|10987|10988.5|10987|10988.5|10987|10988|10986.5|323
1654607700000|2022-06-07 13:15:00|10989|10987.5|10988.5|10987|10989.5|10988|10988.5|10987|58
1654608000000|2022-06-07 13:20:00|10988|10986.5|10988.5|10987|10989|10987.5|10987.5|10986|2786
1654608300000|2022-06-07 13:25:00|10988|10986.5|10988|10986.5|10989|10987|10988|10986.5|1818
1654608600000|2022-06-07 13:30:00|10987.5|10986|10988|10986.5|10988.5|10987|10987.5|10986|143
1654608900000|2022-06-07 13:35:00|10988.5|10987|10988.5|10987|10989|10987|10988|10986|117
1654609200000|2022-06-07 13:40:00|10989|10987.5|10988.5|10987|10989|10987.5|10988|10986.5|180
1654609500000|2022-06-07 13:45:00|10989|10987.5|10989.5|10988|10990.5|10988.5|10989|10987.5|1022
1654609800000|2022-06-07 13:50:00|10990|10988.5|10991|10989.5|10991|10989.5|10989.5|10988.5|961
1654610100000|2022-06-07 13:55:00|10991.5|10990|10990|10988.5|10992|10990.5|10990|10988.5|945
1654610400000|2022-06-07 14:00:00|10989.5|10988|10988.5|10987|10990|10988.5|10988|10986.5|69
1654610700000|2022-06-07 14:05:00|10988|10986.5|10987.5|10986|10988|10987|10987|10985.5|133
1654611000000|2022-06-07 14:10:00|10988|10986.5|10988.5|10987|10989|10987|10988|10986.5|311
1654611300000|2022-06-07 14:15:00|10989|10987.5|10990|10988.5|10990.5|10989|10988.5|10987|508
1654611600000|2022-06-07 14:20:00|10989.5|10988|10989.5|10988|10990|10988.5|10989.5|10988|801
1654611900000|2022-06-07 14:25:00|10989|10987.5|10990|10988.5|10990|10988.5|10988.5|10987|189
1654612200000|2022-06-07 14:30:00|10989.5|10988|10988.5|10987|10989.5|10988|10988|10986.5|73
1654612500000|2022-06-07 14:35:00|10989|10986.5|10988|10986.5|10989|10987|10988|10986.5|378
1654612800000|2022-06-07 14:40:00|10988.5|10987|10990|10988.5|10990.5|10989|10988|10986.5|165
1654613100000|2022-06-07 14:45:00|10990.5|10988|10989|10987.5|10990.5|10988.5|10989|10987.5|13
1654613400000|2022-06-07 14:50:00|10988.5|10987|10989|10987.5|10989|10987.5|10988.5|10987|38
1654613700000|2022-06-07 14:55:00|10988.5|10987|10988|10986.5|10988.5|10987|10987|10985.5|477
1654614000000|2022-06-07 15:00:00|10988.5|10987|10988|10986.5|10989|10987|10988|10986.5|746
1654614300000|2022-06-07 15:05:00|10988.5|10987|10988.5|10987|10989|10987.5|10988|10986.5|401
1654614600000|2022-06-07 15:10:00|10989|10986.5|10987|10985.5|10989|10986.5|10987|10985.5|173
1662368400000|2022-09-05 09:00:00|10819|10817.5|10819|10817.5|10819.5|10818|10819|10817.5|149
1662368700000|2022-09-05 09:05:00|10818.5|10817|10817|10815.5|10818.5|10817.5|10817|10815|1764
1662369000000|2022-09-05 09:10:00|10817.5|10816|10818.5|10816.5|10819|10817.5|10817|10815.5|15242
1662369300000|2022-09-05 09:15:00|10819|10817|10818|10816.5|10819.5|10818|10817.5|10816|3592
1662369600000|2022-09-05 09:20:00|10817.5|10816|10818.5|10817|10818.5|10817|10816.5|10815|11279
1662369900000|2022-09-05 09:25:00|10819|10816.5|10820|10818.5|10820|10818.5|10818.5|10816.5|2465
1662370200000|2022-09-05 09:30:00|10819.5|10818|10819|10817.5|10820|10818.5|10818.5|10817|4677
1662370500000|2022-09-05 09:35:00|10819.5|10818|10819|10817.5|10819.5|10818|10818.5|10817|6675
1662370800000|2022-09-05 09:40:00|10818.5|10817|10819.5|10818|10820|10818.5|10818.5|10817|2898
1662371100000|2022-09-05 09:45:00|10820|10818.5|10821|10819.5|10821|10819.5|10819.5|10818|6932
1662371400000|2022-09-05 09:50:00|10820.5|10819|10817.5|10816|10821|10819.5|10817|10815.5|4693
1662371700000|2022-09-05 09:55:00|10818.5|10817|10817.5|10816|10818.5|10817|10817|10815.5|1929
1662372000000|2022-09-05 10:00:00|10818|10816.5|10817.5|10816|10818|10816.5|10816.5|10815|1425
1662372300000|2022-09-05 10:05:00|10817|10815.5|10818|10816.5|10818.5|10817|10817|10815.5|18670
1662372600000|2022-09-05 10:10:00|10818.5|10817.5|10817.5|10816|10819|10817.5|10816.5|10815|3275
1662372900000|2022-09-05 10:15:00|10817|10815.5|10818|10816.5|10818|10816.5|10817|10815.5|3581
1662373200000|2022-09-05 10:20:00|10817.5|10816|10818|10816.5|10818|10816.5|10817|10815.5|15284
1662373500000|2022-09-05 10:25:00|10817.5|10816|10818.5|10817|10819|10817.5|10817.5|10816|8051
1662373800000|2022-09-05 10:30:00|10818|10816.5|10817.5|10816|10818.5|10817|10817.5|10816|3748
1662374100000|2022-09-05 10:35:00|10817|10815.5|10817.5|10816|10817.5|10816|10817|10815.5|6276
1662374400000|2022-09-05 10:40:00|10817|10815.5|10817.5|10816|10818|10816.5|10817|10815.5|1240
1662374700000|2022-09-05 10:45:00|10817|10815.5|10816.5|10815|10817.5|10816|10816|10814.5|1295
1662375000000|2022-09-05 10:50:00|10816|10814.5|10815.5|10814|10816.5|10815|10815|10813.5|2018
1662375300000|2022-09-05 10:55:00|10815|10813.5|10816|10814|10816|10814.5|10814.5|10813|1353
1662375600000|2022-09-05 11:00:00|10815.5|10814.5|10815.5|10814|10816|10814.5|10815|10813.5|1603
1662375900000|2022-09-05 11:05:00|10815|10813.5|10816|10814.5|10816|10814.5|10815|10813.5|2403
1662376200000|2022-09-05 11:10:00|10815.5|10814|10816|10814.5|10816|10814.5|10815.5|10814|979
1662376500000|2022-09-05 11:15:00|10815.5|10814|10816.5|10815|10816.5|10815|10815.5|10814|3480
1662376800000|2022-09-05 11:20:00|10817|10814.5|10816|10814.5|10817|10815|10816|10814.5|2518
1662377100000|2022-09-05 11:25:00|10816.5|10814|10815|10813.5|10816.5|10814|10814.5|10813|1223
1662377400000|2022-09-05 11:30:00|10815.5|10814|10816|10814.5|10816.5|10815|10815|10813.5|2636
1662377700000|2022-09-05 11:35:00|10815.5|10814|10815|10813.5|10815.5|10814|10814.5|10813|8842
1662378000000|2022-09-05 11:40:00|10814.5|10813|10814|10812.5|10814.5|10813.5|10814|10812.5|616
1662378300000|2022-09-05 11:45:00|10814.5|10813|10814.5|10813|10815|10813.5|10814|10812.5|344
1662378600000|2022-09-05 11:50:00|10815|10812.5|10815.5|10814|10816|10814.5|10815|10812.5|1222
1662378900000|2022-09-05 11:55:00|10816|10814.5|10815.5|10814|10816.5|10815|10815.5|10814|7951
1662379200000|2022-09-05 12:00:00|10816|10814.5|10817.5|10816|10817.5|10816|10815.5|10814|17460
1662379500000|2022-09-05 12:05:00|10817|10815.5|10815|10813.5|10817|10815.5|10815|10813.5|6218
1662379800000|2022-09-05 12:10:00|10815.5|10814|10816|10814.5|10816.5|10815|10815|10813.5|7049
1662380100000|2022-09-05 12:15:00|10815.5|10814|10814.5|10813|10815.5|10814|10814.5|10813|8467
1662380400000|2022-09-05 12:20:00|10814|10812.5|10813.5|10812|10814|10812.5|10813|10811.5|1264
1662380700000|2022-09-05 12:25:00|10813|10811.5|10813.5|10812|10814|10812.5|10812.5|10811|2408
1662381000000|2022-09-05 12:30:00|10814|10811.5|10815|10813.5|10815.5|10814|10813.5|10811.5|2659
1662381300000|2022-09-05 12:35:00|10814.5|10813|10813.5|10812|10814.5|10813.5|10813.5|10812|8114
1662381600000|2022-09-05 12:40:00|10814|10812.5|10815.5|10814|10816|10814.5|10813.5|10812.5|9835
1662381900000|2022-09-05 12:45:00|10816|10814.5|10816|10814.5|10816.5|10815|10815.5|10814|8231
1662382200000|2022-09-05 12:50:00|10816.5|10815|10816.5|10815|10816.5|10815|10816|10814.5|2297
1662382500000|2022-09-05 12:55:00|10817|10815.5|10816|10814.5|10817.5|10816|10816|10814.5|1684
1662382800000|2022-09-05 13:00:00|10815.5|10814|10818|10816.5|10818.5|10817|10815.5|10814|5099
1662383100000|2022-09-05 13:05:00|10817.5|10816|10817.5|10816|10818.5|10817|10817|10815.5|4428
1662383400000|2022-09-05 13:10:00|10818|10815.5|10818|10816.5|10819|10817.5|10817.5|10815.5|7684
1662383700000|2022-09-05 13:15:00|10818.5|10817|10817|10815.5|10819|10817.5|10817|10815.5|7017
1662384000000|2022-09-05 13:20:00|10816.5|10815|10815|10813.5|10816.5|10815|10814.5|10813|14700
1662384300000|2022-09-05 13:25:00|10815.5|10814|10816.5|10815|10816.5|10815|10815|10813.5|11688
1662384600000|2022-09-05 13:30:00|10816|10814.5|10817.5|10816|10817.5|10816|10816|10814.5|12066
1662384900000|2022-09-05 13:35:00|10817|10815.5|10816|10814.5|10817.5|10816|10816|10814.5|9122
1662385200000|2022-09-05 13:40:00|10815.5|10814|10816.5|10815|10817|10815.5|10815.5|10814|6476
1662385500000|2022-09-05 13:45:00|10817|10815.5|10817|10815.5|10817.5|10816|10816|10814.5|8040
1662385800000|2022-09-05 13:50:00|10816.5|10815|10816|10814.5|10817|10815.5|10816|10814.5|4700
1662386100000|2022-09-05 13:55:00|10816.5|10815|10817|10815.5|10817|10815.5|10815.5|10814|3731
1662386400000|2022-09-05 14:00:00|10817.5|10816|10817|10815.5|10817.5|10816|10815|10813.5|10790
1662386700000|2022-09-05 14:05:00|10817.5|10816|10815.5|10814|10817.5|10816|10815|10813.5|9168
1662387000000|2022-09-05 14:10:00|10815|10813.5|10815|10813.5|10815.5|10814|10815|10813.5|5368
1662387300000|2022-09-05 14:15:00|10815.5|10814|10817|10815.5|10817|10815.5|10815|10813.5|6987
1662387600000|2022-09-05 14:20:00|10816.5|10815|10817.5|10816|10817.5|10816|10816.5|10815|12497
1662387900000|2022-09-05 14:25:00|10817|10815.5|10817.5|10816|10817.5|10816|10816.5|10815|10059
1662388200000|2022-09-05 14:30:00|10818|10816.5|10819|10817.5|10819.5|10818|10818|10816.5|8257
1662388500000|2022-09-05 14:35:00|10819.5|10818|10820|10818.5|10820|10818.5|10819|10817.5|10208
1662388800000|2022-09-05 14:40:00|10819.5|10818|10819.5|10818|10820|10818.5|10819|10817.5|7919
1662389100000|2022-09-05 14:45:00|10820|10818.5|10822.5|10821|10822.5|10821|10819.5|10818|8906
1662389400000|2022-09-05 14:50:00|10822|10820.5|10822.5|10820.5|10823|10821.5|10822|10820.5|9300
1662389700000|2022-09-05 14:55:00|10822|10820|10822.5|10821|10823|10821.5|10821.5|10820|9272
1662390000000|2022-09-05 15:00:00|10822|10820.5|10820.5|10819|10822.5|10821|10820|10818.5|6065
1662390300000|2022-09-05 15:05:00|10821|10819.5|10820.5|10819|10821.5|10820|10820.5|10819|4362
1662390600000|2022-09-05 15:10:00|10820|10818.5|10820|10818.5|10820.5|10819|10820|10818.5|6851
1662390900000|2022-09-05 15:15:00|10820.5|10819|10819.5|10818|10820.5|10819|10819.5|10818|8427
1662391200000|2022-09-05 15:20:00|10819|10817.5|10821|10819.5|10821|10819.5|10819|10817.5|3732
1662391500000|2022-09-05 15:25:00|10821.5|10820|10822|10820.5|10822.5|10820.5|10821|10819.5|7478
1662391800000|2022-09-05 15:30:00|10822.5|10821|10822.5|10821|10823|10821.5|10822.5|10821|5377
1662392100000|2022-09-05 15:35:00|10822|10820.5|10823|10821|10823|10821.5|10822|10820.5|737
1662392400000|2022-09-05 15:40:00|10822.5|10821.5|10823|10821.5|10823|10821.5|10822.5|10821|3354
1662392700000|2022-09-05 15:45:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|701
1662393000000|2022-09-05 15:50:00||10821||10821.5||10821.5||10821|1861
1662393300000|2022-09-05 15:55:00|10823.5||10823||10823.5||10823||641
1662393600000|2022-09-05 16:00:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|669
1662393900000|2022-09-05 16:05:00|10823.5|10821|10823|10821.5|10823.5|10822|10823|10821|858
1662394200000|2022-09-05 16:10:00|10823.5|10821|10823.5|10822|10823.5|10822|10823|10821|2086
1662394500000|2022-09-05 16:15:00|10824|10822.5|10824|10822.5|10824|10822.5|10823.5|10822|186
1662394800000|2022-09-05 16:20:00|10823.5|10822|10823.5|10822|10824|10822|10823.5|10822|128
1662395100000|2022-09-05 16:25:00|10823|10821.5|10823.5|10822|10823.5|10822|10823|10821.5|227
1662395400000|2022-09-05 16:30:00|||||||||274
1662395700000|2022-09-05 16:35:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|839
1662396000000|2022-09-05 16:40:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|260
1662396300000|2022-09-05 16:45:00|||||||||231
1662396600000|2022-09-05 16:50:00|10823|10821.5|10823.5|10822|10823.5|10822|10823|10821.5|511
1662396900000|2022-09-05 16:55:00|||||||||123
1662397200000|2022-09-05 17:00:00|10824||10823.5||10824||10823.5||72
1662397500000|2022-09-05 17:05:00|10824|10822.5|10823|10821.5|10824|10822.5|10823|10821.5|486
1662397800000|2022-09-05 17:10:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|61
1662398100000|2022-09-05 17:15:00|||||||||26
1662398400000|2022-09-05 17:20:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|251
1662398700000|2022-09-05 17:25:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|99
1662399000000|2022-09-05 17:30:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|147
1662399300000|2022-09-05 17:35:00|10823.5|10822|10824|10822.5|10824|10822.5|10823.5|10822|121
1662399600000|2022-09-05 17:40:00|||||||||24
1662399900000|2022-09-05 17:45:00|10824.5|10823|10824.5|10823|10824.5|10823|10824|10823|52
1662400200000|2022-09-05 17:50:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|131
1662400500000|2022-09-05 17:55:00|||||||||32
1662400800000|2022-09-05 18:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|63
1662401100000|2022-09-05 18:05:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|222
1662401400000|2022-09-05 18:10:00|||||||||8
1662401700000|2022-09-05 18:15:00|||||||||64
1662402000000|2022-09-05 18:20:00|||||||||8
1662402300000|2022-09-05 18:25:00|||||||||14
1662402600000|2022-09-05 18:30:00|||||||||8
1662402900000|2022-09-05 18:35:00|||||||||14
1662403200000|2022-09-05 18:40:00|||||||||9
1662403500000|2022-09-05 18:45:00|||||||||35
1662403800000|2022-09-05 18:50:00|||||||||9
1662404100000|2022-09-05 18:55:00|||||||||17
1662404400000|2022-09-05 19:00:00|||||||||20
1662404700000|2022-09-05 19:05:00|||||||||11
1662405000000|2022-09-05 19:10:00|||||||||9
1662405300000|2022-09-05 19:15:00|||||||||12
1662405600000|2022-09-05 19:20:00|||||||||8
1662405900000|2022-09-05 19:25:00|||||||||13
1662406200000|2022-09-05 19:30:00|||||||||8
1662406500000|2022-09-05 19:35:00|||||||||12
1662406800000|2022-09-05 19:40:00|||||||||8
1662407100000|2022-09-05 19:45:00|10824.5||10824.5||10824.5||10824||55
1662407400000|2022-09-05 19:50:00|10824|10823|10825|10823.5|10825|10823.5|10824|10823|192
1662407700000|2022-09-05 19:55:00|||||||||13
1662423300000|2022-09-06 00:15:00|10827|10825|10827|10825.5|10828|10826|10826|10824|288
1662423600000|2022-09-06 00:20:00|10826.5|10825|10827|10825|10827|10825.5|10826.5|10824.5|208
1662423900000|2022-09-06 00:25:00|10826.5|10824.5|10828.5|10827|10829.5|10827.5|10826.5|10824.5|394
1662424200000|2022-09-06 00:30:00|10828|10826.5|10828|10826.5|10828|10827|10828|10826.5|5
1662424500000|2022-09-06 00:35:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10826.5|487
1662424800000|2022-09-06 00:40:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|274
1662425100000|2022-09-06 00:45:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|48
1662425400000|2022-09-06 00:50:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10827|362
1662425700000|2022-09-06 00:55:00|10828.5|10827|10829|10827.5|10829|10827.5|10828.5|10826.5|12
1662426000000|2022-09-06 01:00:00|10828.5|10827|10828.5|10827|10829|10827|10828.5|10826.5|2
1662426300000|2022-09-06 01:05:00|10829|10826.5|10829|10827.5|10829|10827.5|10829|10826.5|7
1662426600000|2022-09-06 01:10:00|10828.5|10827|10829.5|10828|10829.5|10828|10828.5|10826.5|53
1662426900000|2022-09-06 01:15:00||10827.5||10828||10828||10827.5|43
1662427200000|2022-09-06 01:20:00|10829|10827.5|10829|10827.5|10829|10828|10829|10827|5
1662427500000|2022-09-06 01:25:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|5
1662427800000|2022-09-06 01:30:00|10828.5|10827|10828.5|10826.5|10829|10827.5|10828|10826.5|41
1662428100000|2022-09-06 01:35:00|10828|10827|10828.5|10826.5|10828.5|10827|10828|10826.5|5
1662428400000|2022-09-06 01:40:00|10829|10827|10829|10827|10829|10827.5|10829|10827|21
1662428700000|2022-09-06 01:45:00||10827.5||10827.5||10827.5||10827|6
1662429000000|2022-09-06 01:50:00|||||||||5
1662429300000|2022-09-06 01:55:00|||||||||2
1662429600000|2022-09-06 02:00:00||10827||10827.5||10827.5||10827|56
1662429900000|2022-09-06 02:05:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|153
1662430200000|2022-09-06 02:10:00||10826.5||10826.5||10827||10826.5|33
1662430500000|2022-09-06 02:15:00|10828||10828||10828.5||10828||9
1662430800000|2022-09-06 02:20:00|||||||||30
1662431100000|2022-09-06 02:25:00|10828.5|10827|10828.5|10826.5|10828.5|10827|10828.5|10826.5|10
1662431400000|2022-09-06 02:30:00|10829|10827|10828.5|10827|10829|10827|10828.5|10826.5|9
1662431700000|2022-09-06 02:35:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826.5|134
1662432000000|2022-09-06 02:40:00|10828.5||10828.5||10828.5||10828.5||8
1662432300000|2022-09-06 02:45:00|10828|10826|10827.5|10826|10828|10826|10826.5|10825|143
1662432600000|2022-09-06 02:50:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825.5|31
1662432900000|2022-09-06 02:55:00|10827.5||10827.5||10827.5||10827.5||8
1662433200000|2022-09-06 03:00:00|10828|10826|10828|10826|10828|10826|10828|10826|12
1662433500000|2022-09-06 03:05:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825|111
1662433800000|2022-09-06 03:10:00|||||||||13
1662434100000|2022-09-06 03:15:00|||||||||7
1662434400000|2022-09-06 03:20:00|10826.5|10825|10827|10825.5|10827|10825.5|10826.5|10825|28
1662434700000|2022-09-06 03:25:00||10825||10825.5||10825.5||10825|7
1662435000000|2022-09-06 03:30:00||10825||10825.5||10825.5||10825|45
1662435300000|2022-09-06 03:35:00||10825||10825||10825||10825|270
1662435600000|2022-09-06 03:40:00||10825.5||10825||10825.5||10825|2
1662436200000|2022-09-06 03:50:00||10825.5||10825||10825.5||10825|0
1662436500000|2022-09-06 03:55:00|||||||||1
1662436800000|2022-09-06 04:00:00||10825.5||10825||10825.5||10825|4
1662437100000|2022-09-06 04:05:00|10826.5|10825.5|10826.5|10825|10827|10825.5|10826.5|10825|54
1662437400000|2022-09-06 04:10:00|||||||||6
1662437700000|2022-09-06 04:15:00|||||||||5
1662438000000|2022-09-06 04:20:00|||||||||36
1662438300000|2022-09-06 04:25:00|||||||||3
1662438600000|2022-09-06 04:30:00||10824.5||10825||10825||10824.5|1
1662438900000|2022-09-06 04:35:00||10824.5||10824.5||10825||10824.5|38
1662439200000|2022-09-06 04:40:00|10826|10825|10826|10824.5|10826|10825|10826|10824.5|68
1662439500000|2022-09-06 04:45:00||10824||10824||10824||10824|8
1662439800000|2022-09-06 04:50:00|10825|10823.5|10824|10822|10825|10823.5|10823|10821|349
1662440100000|2022-09-06 04:55:00|10823.5|10822.5|10823.5|10822|10824|10822.5|10823.5|10821.5|19
1662440400000|2022-09-06 05:00:00|10823|10821.5|10823|10821|10823|10821.5|10823|10821|162
1662440700000|2022-09-06 05:05:00|10822.5|10821.5|10823.5|10822|10823.5|10822|10822.5|10821|60
1662441000000|2022-09-06 05:10:00|10823|10821.5|10823.5|10821.5|10823.5|10821.5|10823|10821.5|39
1662441300000|2022-09-06 05:15:00|10823|10821|10822.5|10820.5|10823.5|10821|10822|10820.5|11
1662441600000|2022-09-06 05:20:00|10822|10821|10823|10821|10823|10821.5|10822|10821|12
1662441900000|2022-09-06 05:25:00|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|5
1662442200000|2022-09-06 05:30:00|||||||||3
1662442500000|2022-09-06 05:35:00|10823||10823||10823.5||10823||8
1662442800000|2022-09-06 05:40:00|10823.5||10823.5||10823.5||10823.5||6
1662443100000|2022-09-06 05:45:00|10823||10823.5||10823.5||10823||17
1662443400000|2022-09-06 05:50:00|10823||10823.5||10823.5||10823||15
1662443700000|2022-09-06 05:55:00|10823||10823.5||10823.5||10823||725
1662444000000|2022-09-06 06:00:00|10823|10821|10822|10820.5|10823.5|10822|10821|10819.5|951
1662444300000|2022-09-06 06:05:00|10822.5|10821|10821.5|10820|10822.5|10821|10821.5|10820|1273
1662444600000|2022-09-06 06:10:00|10822|10820.5|10822.5|10821|10823|10821|10821.5|10820|935
1662444900000|2022-09-06 06:15:00|10823|10821.5|10823.5|10821.5|10823.5|10822|10822|10820.5|588
1662445200000|2022-09-06 06:20:00|10823|10821|10823|10821|10823.5|10822|10822.5|10821|408
1662445500000|2022-09-06 06:25:00|10822.5|10821.5|10823.5|10822|10823.5|10822|10822|10820.5|1005
1662445800000|2022-09-06 06:30:00|10823|10821.5|10826|10824|10826|10824.5|10822.5|10821|1495
1662446100000|2022-09-06 06:35:00|10825.5|10823.5|10824|10822.5|10826|10823.5|10824|10822.5|1060
1662446400000|2022-09-06 06:40:00|10823.5|10822|10823.5|10822|10825.5|10824|10823.5|10822|3563
1662446700000|2022-09-06 06:45:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|2864
1662447000000|2022-09-06 06:50:00|10823|10821.5|10823.5|10822|10823.5|10822|10822.5|10821|1770
1662447300000|2022-09-06 06:55:00|10823|10821.5|10824|10822.5|10824.5|10823|10822.5|10820.5|8031
1662447600000|2022-09-06 07:00:00|10823.5|10822|10822|10820.5|10824.5|10822.5|10821.5|10820|1732
1662447900000|2022-09-06 07:05:00|10822.5|10820|10820.5|10819|10823|10821|10820.5|10819|4539
1662448200000|2022-09-06 07:10:00|10820|10818.5|10819|10817.5|10820.5|10818.5|10818.5|10817|3045
1662448500000|2022-09-06 07:15:00|10819.5|10818|10819.5|10817.5|10820|10818.5|10818.5|10817|3483
1662448800000|2022-09-06 07:20:00|10819|10818|10820.5|10819|10820.5|10819|10818.5|10817|3115
1662449100000|2022-09-06 07:25:00|10821|10819.5|10822|10820.5|10823|10821|10819.5|10818|9481
1662449400000|2022-09-06 07:30:00|10822.5|10821|10820|10818.5|10822.5|10821|10820|10818.5|2397
1662449700000|2022-09-06 07:35:00|10820.5|10818|10819|10817.5|10820.5|10819|10818.5|10817|6514
1662450000000|2022-09-06 07:40:00|10819.5|10818|10819.5|10818|10821|10819.5|10819|10818|6610
1662450300000|2022-09-06 07:45:00|10820|10818.5|10822.5|10821|10822.5|10821|10819.5|10818|9008
1662450600000|2022-09-06 07:50:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|3646
1662450900000|2022-09-06 07:55:00|10822|10820.5|10823.5|10822|10824|10822|10821.5|10820|3093
1662451200000|2022-09-06 08:00:00|10824|10822.5|10825|10823.5|10825.5|10824|10822.5|10821|4489
1662451500000|2022-09-06 08:05:00|10825.5|10824|10827.5|10826|10827.5|10826|10825.5|10823.5|16021
1662451800000|2022-09-06 08:10:00|10827|10825.5|10827|10825.5|10827.5|10826|10825.5|10824|14219
1662452100000|2022-09-06 08:15:00|10826.5|10825|10825|10823.5|10827|10825|10824.5|10823|8699
1662452400000|2022-09-06 08:20:00|10825.5|10824|10827|10825|10827|10825.5|10825.5|10824|4657
1662452700000|2022-09-06 08:25:00|10826.5|10825.5|10827|10825.5|10827.5|10826|10826|10824.5|7396
1662453000000|2022-09-06 08:30:00|10827.5|10826|10827|10825.5|10828|10826|10827|10825.5|5178
1662453300000|2022-09-06 08:35:00|10827.5|10826|10831.5|10830|10831.5|10830|10827.5|10826|13418
1662453600000|2022-09-06 08:40:00|10831|10829.5|10830.5|10829|10833|10831.5|10829|10827.5|17408
1662453900000|2022-09-06 08:45:00|10831|10829.5|10832.5|10831|10835|10833.5|10831|10829|7969
1662454200000|2022-09-06 08:50:00|10833|10831.5|10835.5|10834|10837|10835.5|10832.5|10831|7709
1662454500000|2022-09-06 08:55:00|10835|10833.5|10832.5|10831|10835|10833.5|10832.5|10831|3320
1662454800000|2022-09-06 09:00:00|10832|10830.5|10831|10829|10833|10831.5|10831|10829|6866
1662455100000|2022-09-06 09:05:00|10830.5|10829.5|10833.5|10832|10835|10833.5|10830.5|10829|6030
1662455400000|2022-09-06 09:10:00|10834.5|10832.5|10835.5|10834|10835.5|10834|10834|10832.5|16202
1662455700000|2022-09-06 09:15:00|10835|10833.5|10834.5|10833|10835.5|10834|10833.5|10832|6979
1662456000000|2022-09-06 09:20:00|10834|10832.5|10834|10832.5|10834.5|10832.5|10833|10831.5|1594
1662456300000|2022-09-06 09:25:00|10833.5|10832|10834|10832.5|10834.5|10833|10832|10830|5209
1662456600000|2022-09-06 09:30:00|10834.5|10832|10831.5|10830|10834.5|10832|10831|10829.5|5198
1662456900000|2022-09-06 09:35:00|10832|10830.5|10832.5|10830.5|10834|10832.5|10831.5|10830|4643
1662457200000|2022-09-06 09:40:00|10832|10831|10835|10833.5|10835.5|10833.5|10832|10830.5|4493
1662457500000|2022-09-06 09:45:00|10834.5|10833|10836|10834.5|10836|10834.5|10834|10832.5|4925
1662457800000|2022-09-06 09:50:00|10836.5|10835|10836|10834.5|10836.5|10835|10835.5|10834|5948
1662458100000|2022-09-06 09:55:00|10836.5|10835|10837.5|10836|10839|10837.5|10836.5|10835|8445
1662458400000|2022-09-06 10:00:00|10837|10835.5|10838.5|10837|10838.5|10837|10837|10835.5|4369
1662458700000|2022-09-06 10:05:00|10838|10836.5|10847|10845.5|10847.5|10845.5|10837.5|10836|8525
1662459000000|2022-09-06 10:10:00|10847.5|10846|10846.5|10845|10850|10848.5|10846|10844.5|14055
1662459300000|2022-09-06 10:15:00|10847|10845.5|10852.5|10851|10857.5|10856|10847|10845.5|12256
1662459600000|2022-09-06 10:20:00|10853|10851.5|10844|10842.5|10853.5|10852|10844|10842.5|10402
1662459900000|2022-09-06 10:25:00|10844.5|10843|10842.5|10841|10844.5|10843|10841.5|10840|14164
1662460200000|2022-09-06 10:30:00|10843|10841.5|10847.5|10845.5|10847.5|10846|10842.5|10841|7861
1662460500000|2022-09-06 10:35:00|10848|10846|10847|10845.5|10848.5|10847|10846.5|10845|11945
1662460800000|2022-09-06 10:40:00|10847.5|10846|10845|10843.5|10847.5|10846|10845|10843.5|13412
1662461100000|2022-09-06 10:45:00|10845.5|10844|10846.5|10845|10846.5|10845|10845|10843.5|4276
1662461400000|2022-09-06 10:50:00|10846|10844.5|10846|10844.5|10847.5|10846|10846|10844.5|6802
1662461700000|2022-09-06 10:55:00|10846.5|10845|10846|10844.5|10846.5|10845|10845|10843.5|5438
1662462000000|2022-09-06 11:00:00|10845.5|10844|10844.5|10843|10846|10844.5|10844.5|10843|5201
1662462300000|2022-09-06 11:05:00|10844|10842.5|10842.5|10841|10844.5|10842.5|10842.5|10841|2869
1662462600000|2022-09-06 11:10:00|10842|10840.5|10841|10839.5|10842.5|10841|10841|10839.5|3653
1662462900000|2022-09-06 11:15:00|10841.5|10839|10838.5|10837|10841.5|10839|10838|10836|4384
1662463200000|2022-09-06 11:20:00|10838|10836.5|10835.5|10834|10838.5|10837|10835.5|10834|12899
1662463500000|2022-09-06 11:25:00|10836|10834.5|10833.5|10832|10836|10834.5|10833|10831.5|5415
1662463800000|2022-09-06 11:30:00|10834|10832.5|10834|10832.5|10835|10833.5|10833.5|10832|2069
1662464100000|2022-09-06 11:35:00|10833.5|10832|10833.5|10832|10834|10832.5|10831.5|10830|9635
1662464400000|2022-09-06 11:40:00|10833|10831.5|10833|10831.5|10834|10832|10832|10830.5|5415
1662464700000|2022-09-06 11:45:00|10833.5|10832|10833.5|10832|10834.5|10833|10833|10831.5|4384
1662465000000|2022-09-06 11:50:00|10834|10832.5|10835|10833.5|10835|10833.5|10833|10831.5|3121
1662465300000|2022-09-06 11:55:00|10834.5|10833|10836|10834.5|10836|10834.5|10834.5|10833|6637
1662465600000|2022-09-06 12:00:00|10836.5|10835|10839|10837.5|10839|10837.5|10836|10835|6592
1662465900000|2022-09-06 12:05:00|10838.5|10837|10838|10836.5|10843|10841.5|10838|10836.5|8027
1662466200000|2022-09-06 12:10:00|10838.5|10837|10835.5|10834|10838.5|10837|10835.5|10834|6422
1662466500000|2022-09-06 12:15:00|10836|10834.5|10834|10832.5|10836|10834.5|10833|10831.5|4656
1662466800000|2022-09-06 12:20:00|10834.5|10833|10833|10831.5|10834.5|10833|10832.5|10831|4868
1662467100000|2022-09-06 12:25:00|10832.5|10831|10830.5|10829|10833|10831.5|10830.5|10829|5514
1662467400000|2022-09-06 12:30:00|10831|10828.5|10829.5|10828|10831|10828.5|10827.5|10826|3349
1662467700000|2022-09-06 12:35:00|10829|10827.5|10831|10829.5|10831|10829.5|10828.5|10827|3166
1662468000000|2022-09-06 12:40:00|10830.5|10829|10831|10829|10831.5|10830|10830|10828.5|2960
1662468300000|2022-09-06 12:45:00|10830.5|10829.5|10833.5|10832|10833.5|10832|10830|10828.5|8526
1662468600000|2022-09-06 12:50:00|10834|10832.5|10832.5|10831|10834|10832.5|10832|10830.5|2666
1662468900000|2022-09-06 12:55:00|10833|10831.5|10833.5|10832|10834|10832.5|10832.5|10830.5|6278
1662469200000|2022-09-06 13:00:00|10833|10831.5|10833|10831.5|10835.5|10834|10832.5|10831|4648
1662469500000|2022-09-06 13:05:00|10832.5|10831|10833|10831|10833.5|10832|10832|10830.5|5973
1662469800000|2022-09-06 13:10:00|10832.5|10831.5|10833|10831|10833|10831.5|10832|10830.5|2910
1662470100000|2022-09-06 13:15:00|10832.5|10830.5|10829|10827.5|10832.5|10831|10828.5|10827|6384
1662470400000|2022-09-06 13:20:00|10829.5|10828|10831|10829.5|10831|10829.5|10828.5|10827|3364
1662470700000|2022-09-06 13:25:00|10830.5|10829|10827.5|10826|10831.5|10830|10827.5|10826|2990
1662471000000|2022-09-06 13:30:00|10828|10826.5|10829|10827.5|10829|10827.5|10827|10825.5|4132
1662471300000|2022-09-06 13:35:00|10828.5|10827|10827.5|10826|10829|10827|10827|10825.5|5988
1662471600000|2022-09-06 13:40:00|10827|10825.5|10827.5|10826|10828|10826.5|10827|10825.5|5878
1662471900000|2022-09-06 13:45:00|10827|10825.5|10827.5|10826|10828|10826.5|10827|10825.5|2844
1662472200000|2022-09-06 13:50:00|10827|10825.5|10828|10826.5|10828.5|10827|10827|10825.5|5356
1662472500000|2022-09-06 13:55:00|10828.5|10827|10829|10827.5|10830|10828|10827.5|10826|4654
1662472800000|2022-09-06 14:00:00|10828.5|10826|10825|10823.5|10828.5|10826.5|10823.5|10822|7424
1662473100000|2022-09-06 14:05:00|10824.5|10823|10826.5|10825|10827.5|10826|10824|10822.5|5205
1662473400000|2022-09-06 14:10:00|10826|10824.5|10826|10824.5|10827|10825.5|10825.5|10824|7276
1662473700000|2022-09-06 14:15:00|10825.5|10824|10830.5|10828.5|10830.5|10829|10824|10822.5|8529
1662474000000|2022-09-06 14:20:00|10830|10829|10827.5|10826|10830|10829|10826.5|10825|5704
1662474300000|2022-09-06 14:25:00|10828|10826.5|10828.5|10827|10828.5|10827|10827|10825.5|2585
1662474600000|2022-09-06 14:30:00|10828|10826.5|10830|10828.5|10830|10828.5|10827.5|10826|2988
1662474900000|2022-09-06 14:35:00|10830.5|10829|10829.5|10828|10833|10831.5|10829|10827.5|3016
1662475200000|2022-09-06 14:40:00|10830|10828.5|10831|10829.5|10832|10830.5|10829.5|10828.5|5411
1662475500000|2022-09-06 14:45:00|10830.5|10829|10827.5|10826|10831|10829.5|10827.5|10826|5437
1662475800000|2022-09-06 14:50:00|10828|10826.5|10828|10826.5|10829.5|10828|10827.5|10826|5235
1662476100000|2022-09-06 14:55:00|10828.5|10827|10825|10823.5|10829|10827.5|10825|10823.5|4663
1662476400000|2022-09-06 15:00:00|10825.5|10824|10825|10823.5|10826|10824|10825|10823.5|3315
1662476700000|2022-09-06 15:05:00|10825.5|10824|10824.5|10823|10826.5|10825|10824.5|10823|2757
1662477000000|2022-09-06 15:10:00|10825|10823.5|10825|10823.5|10825|10823.5|10823.5|10822|2796
1662477300000|2022-09-06 15:15:00|10825.5|10824|10823.5|10822|10826|10824.5|10823.5|10822|4169
1662477600000|2022-09-06 15:20:00|10824|10822.5|10825|10823.5|10825.5|10824|10823.5|10822|1710
1662477900000|2022-09-06 15:25:00|10825.5|10824|10825.5|10824|10826|10824.5|10824|10822.5|1314
1662478200000|2022-09-06 15:30:00|10825|10823.5|10824.5|10823|10825.5|10824|10824.5|10823|1460
1662478500000|2022-09-06 15:35:00|10825|10823.5|10826|10824.5|10826|10824.5|10823.5|10822|4672
1662478800000|2022-09-06 15:40:00|10825.5|10824|10826|10824.5|10826.5|10825|10824|10822.5|6215
1662479100000|2022-09-06 15:45:00|10826.5|10825|10824.5|10823|10826.5|10825|10824.5|10823|2738
1662479400000|2022-09-06 15:50:00|10825|10823.5|10823.5|10822|10825|10823.5|10823|10821.5|2229
1662479700000|2022-09-06 15:55:00|10823|10821.5|10822|10820.5|10823.5|10822|10822|10820.5|1475
1662480000000|2022-09-06 16:00:00|10821.5|10820|10823|10821.5|10823|10821.5|10821.5|10820|3813
1662480300000|2022-09-06 16:05:00|10822.5|10821|10823.5|10822|10824|10822.5|10822.5|10821|3911
1662480600000|2022-09-06 16:10:00|10824|10822.5|10823.5|10822|10824|10822.5|10823|10821.5|1225
1662480900000|2022-09-06 16:15:00|10823|10821.5|10823|10821.5|10823.5|10822|10823|10821.5|1555
1662481200000|2022-09-06 16:20:00|10823.5|10822|10823.5|10822|10824.5|10823|10823|10822|1201
1662481500000|2022-09-06 16:25:00|10823|10821.5|10824|10822.5|10824.5|10823|10823|10821|1054
1662481800000|2022-09-06 16:30:00|10824.5|10823|10823.5|10822|10824.5|10823|10823|10821.5|2520
1662482100000|2022-09-06 16:35:00|10824|10822.5|10823.5|10822|10824|10822.5|10823.5|10822|666
1662482400000|2022-09-06 16:40:00|10823|10821.5|10824|10822.5|10824.5|10822.5|10823|10821.5|982
1662482700000|2022-09-06 16:45:00|10824.5|10822|10824|10822.5|10824.5|10823|10823.5|10822|751
1662483000000|2022-09-06 16:50:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822|320
1662483300000|2022-09-06 16:55:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|61
1662483600000|2022-09-06 17:00:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822|177
1662483900000|2022-09-06 17:05:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|93
1662484200000|2022-09-06 17:10:00|10824.5|10823|10824|10822.5|10824.5|10823|10824|10822.5|111
1662484500000|2022-09-06 17:15:00|10824.5|10823|10824.5|10823|10824.5|10823|10824.5|10822.5|96
1662484800000|2022-09-06 17:20:00|10824|10822.5|10824.5|10823|10824.5|10823|10824|10822.5|147
1662485100000|2022-09-06 17:25:00|10825|10823.5|10825.5|10824|10825.5|10824|10825|10823.5|381
1662485400000|2022-09-06 17:30:00||10823.5||10824||10824||10823.5|35
1662485700000|2022-09-06 17:35:00|||||||||63
1662486000000|2022-09-06 17:40:00|10826|10823.5|10824.5|10823|10826|10823.5|10824.5|10822.5|888
1662486300000|2022-09-06 17:45:00|10824|10822.5|10824|10822.5|10824.5|10823|10823.5|10822|1885
1662486600000|2022-09-06 17:50:00|10823.5|10822|10824.5|10823|10824.5|10823|10823.5|10822|29
1662486900000|2022-09-06 17:55:00|10825|10823.5|10825|10823.5|10825|10823.5|10825|10823.5|42
1662487200000|2022-09-06 18:00:00|10824.5|10823|10825|10823.5|10825|10823.5|10824.5|10823|34
1662487500000|2022-09-06 18:05:00|10824.5|10823|10824.5|10823|10824.5|10823.5|10824.5|10823|78
1662487800000|2022-09-06 18:10:00|10824|10822.5|10824|10822.5|10824|10822.5|10823.5|10822|110
1662488100000|2022-09-06 18:15:00||10822||10822.5||10822.5||10822|63
1662488400000|2022-09-06 18:20:00||10822||10822.5||10822.5||10822|111
1662488700000|2022-09-06 18:25:00|10823.5|10822|10823.5|10822|10823.5|10822|10823.5|10822|95
1662489000000|2022-09-06 18:30:00|10824|10822.5|10824|10822.5|10824|10822.5|10824|10822.5|73
1662489300000|2022-09-06 18:35:00||10822||10822.5||10822.5||10822|96
1662489600000|2022-09-06 18:40:00|10823.5|10822|10824.5|10823|10824.5|10823|10823.5|10822|113
1662489900000|2022-09-06 18:45:00|10825|10823.5|10825|10823.5|10825|10823.5|10825|10823.5|33
1662490200000|2022-09-06 18:50:00|10825.5|10824|10825.5|10824|10826|10824.5|10825.5|10823.5|148
1662490500000|2022-09-06 18:55:00|10826|10824.5|10825.5|10824|10826|10824.5|10825.5|10824|30
1662490800000|2022-09-06 19:00:00|10826|10824.5|10826.5|10825|10826.5|10825|10826|10824.5|48
1662491100000|2022-09-06 19:05:00|||||||||59
1662491400000|2022-09-06 19:10:00|10827|10825.5|10828|10826.5|10828|10826.5|10827|10825.5|201
1662491700000|2022-09-06 19:15:00|10827.5|10826|10827.5|10826|10827.5|10826|10827.5|10826|81
1662492000000|2022-09-06 19:20:00|10828|10826.5|10829|10827.5|10829|10827.5|10828|10826.5|975
1662492300000|2022-09-06 19:25:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10826.5|139
1662492600000|2022-09-06 19:30:00|10828|10826.5|10829|10827.5|10829|10827.5|10828|10826.5|158
1662492900000|2022-09-06 19:35:00|10828.5|10827|10827.5|10826|10828.5|10827|10827.5|10826|493
1662493200000|2022-09-06 19:40:00|10827|10825.5|10827|10825.5|10827|10825.5|10827|10825.5|88
1662493500000|2022-09-06 19:45:00|10826|10825|10826|10824.5|10826.5|10825|10826|10824.5|152
1662493800000|2022-09-06 19:50:00|10826.5|10825|10828|10826.5|10828|10826.5|10826.5|10825|183
1662494100000|2022-09-06 19:55:00|10828.5|10827|10827|10825.5|10828.5|10827|10826|10824.5|172
1662509700000|2022-09-07 00:15:00|10828.5|10826.5|10825.5|10823.5|10828.5|10827|10825|10823|224
1662510000000|2022-09-07 00:20:00|10826|10824|10826.5|10824.5|10826.5|10825|10826|10824|123
1662510300000|2022-09-07 00:25:00|10827|10825|10827|10825|10827.5|10825.5|10827|10825|44
1662510600000|2022-09-07 00:30:00|10826.5|10825.5|10825.5|10823.5|10826.5|10825.5|10825|10823|145
1662510900000|2022-09-07 00:35:00|10825|10823|10826|10824|10826|10824|10824.5|10822.5|149
1662511200000|2022-09-07 00:40:00||10824.5||10824||10824.5||10824|7
1662511500000|2022-09-07 00:45:00|10826.5|10824.5|10826.5|10824.5|10826.5|10825|10826|10824|13
1662511800000|2022-09-07 00:50:00|10826|10824|10827|10825|10827|10825.5|10826|10824|148
1662512100000|2022-09-07 00:55:00|10826.5|10825.5|10827|10825.5|10827|10825.5|10826.5|10824.5|0
1662512400000|2022-09-07 01:00:00|10827.5|10826|10827.5|10825.5|10827.5|10826|10827|10825|8
1662512700000|2022-09-07 01:05:00|10827|10826|10827|10825|10827.5|10826|10826.5|10825|1
1662513000000|2022-09-07 01:10:00|10827.5|10825.5|10828|10826|10828|10826.5|10827.5|10825.5|33
1662513300000|2022-09-07 01:15:00|10827.5|10826.5|10827.5|10826|10827.5|10826.5|10827.5|10826|2
1662513600000|2022-09-07 01:20:00||10825.5||10826||10826||10825.5|0
1662513900000|2022-09-07 01:25:00|10828|10826.5|10828|10826.5|10828|10826.5|10828|10826|49
1662514200000|2022-09-07 01:30:00|10827.5|10826|10828|10826.5|10828|10826.5|10827.5|10826|0
1662514500000|2022-09-07 01:35:00|10827.5|10826|10827.5|10825.5|10827.5|10826|10827.5|10825.5|2
1662514800000|2022-09-07 01:40:00||10826||10826||10826||10825.5|0
1662515100000|2022-09-07 01:45:00|10828|10825.5|10828|10826.5|10828|10826.5|10827.5|10825.5|3
1662515400000|2022-09-07 01:50:00|10827.5|10826|10828|10826|10828|10826.5|10827.5|10826|2
1662515700000|2022-09-07 01:55:00||10826.5||10826.5||10826.5||10826|0
1662516000000|2022-09-07 02:00:00||10826||10826||10826.5||10826|4
1662516300000|2022-09-07 02:05:00|10827.5|10825.5|10828|10826|10828|10826.5|10827.5|10825.5|1
1662516600000|2022-09-07 02:10:00|10827.5|10825.5|10827|10825|10827.5|10826|10826.5|10825|9
1662516900000|2022-09-07 02:15:00|10826.5|10825.5|10826.5|10825|10827|10825.5|10826.5|10825|38
1662517200000|2022-09-07 02:20:00|10827|10824.5|10826|10824|10827|10825|10826|10824|29
1662517500000|2022-09-07 02:25:00||10824.5||10824||10824.5||10824|4
1662517800000|2022-09-07 02:30:00|10825.5|10824.5|10826|10824|10826|10824.5|10825.5|10824|7
1662518100000|2022-09-07 02:35:00|10825.5|10824.5|10825.5|10823.5|10825.5|10824.5|10825|10823.5|305
1662518400000|2022-09-07 02:40:00|10825|10824|10825.5|10823.5|10825.5|10824|10825|10823.5|11
1662518700000|2022-09-07 02:45:00|10825|10824|10825.5|10823.5|10825.5|10824|10825|10823.5|2
1662519000000|2022-09-07 02:50:00|10825|10824|10825.5|10824|10825.5|10824|10825|10823.5|33
1662519300000|2022-09-07 02:55:00||10823.5||10824||10824||10823.5|0
1662519600000|2022-09-07 03:00:00|10826|10824.5|10826|10824|10826|10824.5|10825.5|10824|11
1662519900000|2022-09-07 03:05:00|10826.5|10824.5|10826|10824|10826.5|10824.5|10825.5|10824|10
1662520200000|2022-09-07 03:10:00||10824.5||10824||10824.5||10824|0
1662520500000|2022-09-07 03:15:00|10825.5|10824.5|10826|10824.5|10826|10824.5|10825.5|10824|0
1662520800000|2022-09-07 03:20:00||10824||10824.5||10824.5||10824|0
1662521100000|2022-09-07 03:25:00|10825.5|10824|10826|10824|10826|10824.5|10825.5|10824|0
1662521400000|2022-09-07 03:30:00|10825.5||10826||10826||10825.5||7
1662521700000|2022-09-07 03:35:00|10825.5||10826||10826||10825.5||0
1662522300000|2022-09-07 03:45:00||10824.5||10824||10824.5||10824|61
1662522600000|2022-09-07 03:50:00|10825.5|10824.5|10826|10824|10826.5|10825|10825.5|10824|240
1662522900000|2022-09-07 03:55:00||10824.5||10824||10824.5||10824|5
1662523200000|2022-09-07 04:00:00|10826.5|10824.5|10826.5|10825|10826.5|10825|10826.5|10824|136
1662523500000|2022-09-07 04:05:00|10827|10825.5|10827|10825|10827|10825.5|10827|10825|1
1662523800000|2022-09-07 04:10:00|10826.5|10825.5|10827|10825.5|10827|10825.5|10826.5|10825|5
1662524100000|2022-09-07 04:15:00|10826.5|10825|10826.5|10825|10826.5|10825|10826.5|10825|0
1662524400000|2022-09-07 04:20:00|||||||||63
1662524700000|2022-09-07 04:25:00|||||||||1
1662525000000|2022-09-07 04:30:00|10827|10824.5|10826|10824.5|10827|10824.5|10826|10824.5|141
1662525300000|2022-09-07 04:35:00|10826.5|10825|10826.5|10825|10826.5|10825|10826.5|10825|22
1662525600000|2022-09-07 04:40:00|10827|10825.5|10827|10825.5|10827.5|10826|10827|10825|20
1662525900000|2022-09-07 04:45:00|10827.5|10825|10827.5|10825.5|10827.5|10826|10827.5|10825|17
1662526200000|2022-09-07 04:50:00|10828|10826|10827.5|10826|10828.5|10827|10827.5|10826|10
1662526500000|2022-09-07 04:55:00|10828|10826.5|10828|10826|10828|10826.5|10828|10826|25
1662526800000|2022-09-07 05:00:00|10828.5|10826.5|10828.5|10827|10828.5|10827|10828.5|10826.5|1
1662527100000|2022-09-07 05:05:00|10829|10827.5|10829|10827.5|10829.5|10827.5|10829|10827|125
1662527700000|2022-09-07 05:15:00|10829.5|10828|10829.5|10828|10829.5|10828|10829.5|10828|2
1662528000000|2022-09-07 05:20:00||10827.5||10828||10828||10827.5|25
1662528300000|2022-09-07 05:25:00|10829|10827.5|10829|10827|10829|10828|10829|10827|100
1662528600000|2022-09-07 05:30:00|10828.5|10827.5|10828.5|10827|10829|10827.5|10828.5|10827|26
1662528900000|2022-09-07 05:35:00|10828|10826.5|10828.5|10827|10828.5|10827|10828|10826.5|22
1662529200000|2022-09-07 05:40:00||10826.5||10827||10827||10826.5|2
1662529500000|2022-09-07 05:45:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826|208
1662529800000|2022-09-07 05:50:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|14
1662530100000|2022-09-07 05:55:00|10829|10827.5|10828.5|10827|10829|10827.5|10827.5|10826|219
1662530400000|2022-09-07 06:00:00|10829|10827.5|10826|10824.5|10829.5|10828|10825|10823|1066
1662530700000|2022-09-07 06:05:00|10826.5|10825|10828|10826.5|10828.5|10827|10826.5|10825|936
1662531000000|2022-09-07 06:10:00|10828.5|10827|10828.5|10827|10828.5|10827|10827.5|10826|886
1662531300000|2022-09-07 06:15:00|10829|10827.5|10830.5|10829|10831|10829.5|10829|10827.5|723
1662531600000|2022-09-07 06:20:00|10831|10829.5|10832|10830.5|10832.5|10831|10830.5|10829|1063
1662531900000|2022-09-07 06:25:00|10831.5|10830|10832|10830.5|10832|10830.5|10830.5|10828.5|1293
1662532200000|2022-09-07 06:30:00|10831.5|10830|10832.5|10831|10833|10831.5|10830|10828.5|1634
1662532500000|2022-09-07 06:35:00|10832|10830.5|10833|10831.5|10833|10831.5|10832|10830|1226
1662532800000|2022-09-07 06:40:00|10832.5|10831|10831.5|10830|10832.5|10831|10830.5|10829|1675
1662533100000|2022-09-07 06:45:00|10831|10829.5|10832|10830.5|10832.5|10831|10831|10829.5|1635
1662533400000|2022-09-07 06:50:00|10832.5|10831|10830|10828.5|10833|10831.5|10830|10828.5|3267
1662533700000|2022-09-07 06:55:00|10830.5|10829|10828.5|10827|10830.5|10829|10827.5|10826|1610
1662534000000|2022-09-07 07:00:00|10829.5|10827.5|10829|10827.5|10831|10829.5|10828.5|10827|5298
1662534300000|2022-09-07 07:05:00|10828.5|10827|10830|10828.5|10830|10828.5|10828|10826.5|3808
1662534600000|2022-09-07 07:10:00|10829.5|10828|10830.5|10829|10831.5|10830|10829.5|10828|4551
1662534900000|2022-09-07 07:15:00|10831|10829.5|10831.5|10829.5|10832|10830.5|10829.5|10828|4192
1662535200000|2022-09-07 07:20:00|10831|10830|10833.5|10832|10834|10832.5|10831|10829.5|10106
1662535500000|2022-09-07 07:25:00|10834|10832.5|10833.5|10831.5|10835.5|10834|10833|10831.5|4317
1662535800000|2022-09-07 07:30:00|10833|10832|10834|10832.5|10834.5|10833|10832.5|10831|7721
1662536100000|2022-09-07 07:35:00|10833.5|10832|10833.5|10832|10834.5|10833|10833|10831.5|5554
1662536400000|2022-09-07 07:40:00|10834|10831.5|10834|10832.5|10834|10832.5|10833|10831.5|2398
1662536700000|2022-09-07 07:45:00|10833.5|10832|10837|10835.5|10837|10835.5|10833.5|10832|3215
1662537000000|2022-09-07 07:50:00|10837.5|10836|10839.5|10838|10840|10838.5|10837|10835.5|5461
1662537300000|2022-09-07 07:55:00|10839|10837.5|10844|10842.5|10845|10843.5|10839|10837.5|12000
1662537600000|2022-09-07 08:00:00|10844.5|10843|10841.5|10840|10844.5|10843|10841|10839.5|13040
1662537900000|2022-09-07 08:05:00|10841|10839.5|10841.5|10840|10842|10840.5|10841|10839|3141
1662538200000|2022-09-07 08:10:00|10842|10840.5|10843|10841.5|10843|10841.5|10841.5|10840|5138
1662538500000|2022-09-07 08:15:00|10843.5|10842|10841.5|10840|10843.5|10842|10840.5|10839|3696
1662538800000|2022-09-07 08:20:00|10841|10839.5|10842|10840.5|10842.5|10841|10840.5|10839|5953
1662539100000|2022-09-07 08:25:00|10841.5|10840|10840.5|10839|10842|10840.5|10840.5|10838.5|2555
1662539400000|2022-09-07 08:30:00|10841|10839.5|10842|10840.5|10842|10840.5|10840.5|10839|8775
1662539700000|2022-09-07 08:35:00|10841.5|10840|10841|10839.5|10842|10840.5|10841|10839.5|2622
1662540000000|2022-09-07 08:40:00|10841.5|10840|10842|10840.5|10842.5|10841|10841|10839.5|3092
1662540300000|2022-09-07 08:45:00|10842.5|10841|10842.5|10841|10843|10841.5|10841.5|10840|5744
1662540600000|2022-09-07 08:50:00|10843|10840.5|10843|10841.5|10843|10841.5|10842|10840.5|5452
1662540900000|2022-09-07 08:55:00|10842.5|10841|10841.5|10840|10843|10841.5|10841.5|10840|3347
1662541200000|2022-09-07 09:00:00|10841|10839.5|10840|10838.5|10841|10839.5|10840|10838.5|2697
1662541500000|2022-09-07 09:05:00|10840.5|10839|10841.5|10840|10841.5|10840|10840|10838.5|2551
1662541800000|2022-09-07 09:10:00|10842|10840.5|10843|10841.5|10843|10841.5|10841.5|10840|2946
1662542100000|2022-09-07 09:15:00|10843.5|10842|10843.5|10842|10844|10842|10843|10841.5|2077
1662542400000|2022-09-07 09:20:00|10843|10841.5|10844|10842.5|10844.5|10843|10842.5|10841|1789
1662542700000|2022-09-07 09:25:00|10843.5|10842|10843|10841.5|10843.5|10842|10842.5|10841|3737
1662543000000|2022-09-07 09:30:00|10842.5|10841|10841|10839.5|10842.5|10841|10841|10839.5|5688
1662543300000|2022-09-07 09:35:00|10841.5|10840|10841.5|10840|10842|10840.5|10841.5|10839.5|1429
1662543600000|2022-09-07 09:40:00|10841|10839.5|10841|10839.5|10841.5|10840|10841|10839.5|1392
1662543900000|2022-09-07 09:45:00|10840.5|10839|10842|10840.5|10842|10840.5|10840.5|10839|3869
1662544200000|2022-09-07 09:50:00|10842.5|10841|10843|10841.5|10843.5|10842|10842|10840.5|2362
1662544500000|2022-09-07 09:55:00|10843.5|10842|10844.5|10843|10845|10843.5|10843|10841|4422
1662544800000|2022-09-07 10:00:00|10845|10843.5|10844|10842.5|10845|10843.5|10843.5|10842|2678
1662545100000|2022-09-07 10:05:00|10844.5|10843|10845|10843.5|10845.5|10844|10843.5|10842|2522
1662545400000|2022-09-07 10:10:00|10845.5|10844|10844|10842.5|10846|10844.5|10843.5|10842|1461
1662545700000|2022-09-07 10:15:00|10843.5|10842|10843|10841.5|10844|10842.5|10843|10841.5|861
1662546000000|2022-09-07 10:20:00|10842.5|10841|10843|10841.5|10843|10841.5|10842.5|10841|912
1662546300000|2022-09-07 10:25:00|10842.5|10841|10841.5|10840|10843|10841.5|10841|10839.5|1424
1662546600000|2022-09-07 10:30:00|10841|10839.5|10842|10840.5|10842|10840.5|10841|10839.5|853
1662546900000|2022-09-07 10:35:00|10841.5|10840|10842.5|10841|10843.5|10841.5|10841.5|10840|1461
1662547200000|2022-09-07 10:40:00|10843|10840.5|10844.5|10843|10844.5|10843|10843|10840.5|2513
1662547500000|2022-09-07 10:45:00|10844|10842.5|10842.5|10841|10845|10843.5|10842.5|10841|1236
1662547800000|2022-09-07 10:50:00|10843|10841.5|10843|10841.5|10843.5|10842|10842.5|10841|1111
1662548100000|2022-09-07 10:55:00|10843.5|10842|10842.5|10841|10843.5|10842|10842.5|10841|1458
1662548400000|2022-09-07 11:00:00|10843|10841.5|10844|10842.5|10844|10842.5|10842.5|10841|1180
1662548700000|2022-09-07 11:05:00|10844.5|10843|10847|10845.5|10847|10845.5|10844.5|10843|2569
1662549000000|2022-09-07 11:10:00|10846.5|10845|10847.5|10846|10847.5|10846|10846.5|10845|2693
1662549300000|2022-09-07 11:15:00|10847|10845.5|10847.5|10846|10848|10846.5|10846.5|10845|3683
1662549600000|2022-09-07 11:20:00|10847|10845.5|10847|10845.5|10847.5|10846|10846.5|10845|2277
1662549900000|2022-09-07 11:25:00|10846.5|10845|10847|10845.5|10847|10845.5|10845.5|10844|1732
1662550200000|2022-09-07 11:30:00|10846.5|10845|10845|10843.5|10847.5|10846|10845|10843.5|1141
1662550500000|2022-09-07 11:35:00|10844.5|10843|10841.5|10840|10845|10843.5|10841|10839.5|3498
1662550800000|2022-09-07 11:40:00|10841|10839.5|10842.5|10841|10843.5|10842|10841|10839.5|2189
1662551100000|2022-09-07 11:45:00|10842|10840.5|10841|10839.5|10842.5|10841|10841|10839.5|1596
1662551400000|2022-09-07 11:50:00|10841.5|10840|10843.5|10842|10843.5|10842|10841.5|10839.5|1960
1662551700000|2022-09-07 11:55:00|10843|10841.5|10845.5|10844|10845.5|10844|10843|10841.5|4255
1662552000000|2022-09-07 12:00:00|10845|10843.5|10844|10842.5|10845.5|10844|10843.5|10842|2361
1662552300000|2022-09-07 12:05:00|10844.5|10843|10844|10842.5|10844.5|10843|10843.5|10842|7240
1662552600000|2022-09-07 12:10:00|10843.5|10842|10844|10842.5|10844.5|10843|10843|10841.5|4810
1662552900000|2022-09-07 12:15:00|10843.5|10842|10845|10843.5|10845.5|10844|10843.5|10842|2064
1662553200000|2022-09-07 12:20:00|10845.5|10844|10846|10844.5|10847|10845.5|10845|10843.5|2966
1662553500000|2022-09-07 12:25:00|10846.5|10845|10845|10843.5|10846.5|10845|10844.5|10843|1655
1662553800000|2022-09-07 12:30:00|10845.5|10844|10845|10843.5|10846.5|10845|10844.5|10843|8615
1662554100000|2022-09-07 12:35:00|10844.5|10843|10844.5|10843|10845|10843.5|10844|10842.5|2022
1662554400000|2022-09-07 12:40:00|10845|10843.5|10844|10842.5|10845|10843.5|10843.5|10842|695
1662554700000|2022-09-07 12:45:00|10843.5|10842|10844.5|10843|10844.5|10843|10843|10841.5|1949
1662555000000|2022-09-07 12:50:00|10844|10842.5|10844|10842.5|10844.5|10843|10843|10841.5|611
1662555300000|2022-09-07 12:55:00|10844.5|10843|10844|10842.5|10844.5|10843|10843|10841.5|2959
1662555600000|2022-09-07 13:00:00|10843.5|10842|10844.5|10843|10845|10843.5|10843.5|10842|2627
1662555900000|2022-09-07 13:05:00|10845|10843.5|10842.5|10841|10845.5|10844|10842|10840.5|13968
1662556200000|2022-09-07 13:10:00|10843|10841.5|10843|10841.5|10843.5|10842|10841|10839.5|3410
1662556500000|2022-09-07 13:15:00|10842.5|10841|10842.5|10841|10843|10841.5|10842|10840.5|2588
1662556800000|2022-09-07 13:20:00|10843|10841.5|10842.5|10841|10843.5|10842|10842.5|10841|4200
1662557100000|2022-09-07 13:25:00|10843|10841.5|10842.5|10841|10844|10842.5|10841.5|10840|6504
1662557400000|2022-09-07 13:30:00|10842|10840.5|10843|10841.5|10844.5|10843|10842|10840.5|7534
1662557700000|2022-09-07 13:35:00|10843.5|10842|10843|10841.5|10843.5|10842|10842.5|10841|2392
1662558000000|2022-09-07 13:40:00|10842.5|10841|10841.5|10840|10842.5|10841|10841.5|10840|3651
1662558300000|2022-09-07 13:45:00|10842|10840.5|10841|10839.5|10842|10840.5|10840.5|10839|2833
1662558600000|2022-09-07 13:50:00|10841.5|10840|10841|10839.5|10842.5|10841|10841|10839.5|3153
1662558900000|2022-09-07 13:55:00|10840.5|10839|10841.5|10840|10842.5|10841|10840.5|10839|3162
1662559200000|2022-09-07 14:00:00|10841|10839.5|10839.5|10838|10841|10839.5|10838|10836.5|8933
1662559500000|2022-09-07 14:05:00|10839|10837.5|10837.5|10836|10839|10837.5|10837.5|10836|1513
1662559800000|2022-09-07 14:10:00|10837|10835.5|10836.5|10835|10837.5|10836|10836|10834.5|1477
1662560100000|2022-09-07 14:15:00|10836|10834.5|10834.5|10833|10836.5|10835|10834.5|10833|4980
1662560400000|2022-09-07 14:20:00|10835|10833.5|10833|10831.5|10835.5|10834|10833|10831.5|2513
1662560700000|2022-09-07 14:25:00|10833.5|10832|10835|10833.5|10836|10834.5|10833|10831.5|4365
1662561000000|2022-09-07 14:30:00|10835.5|10834|10836|10834.5|10836.5|10835|10834.5|10833|1794
1662561300000|2022-09-07 14:35:00|10835.5|10834|10834.5|10833|10836|10834.5|10834|10832.5|4283
1662561600000|2022-09-07 14:40:00|10834|10832.5|10832.5|10831|10834.5|10833|10832|10830.5|1590
1662561900000|2022-09-07 14:45:00|10832|10830.5|10831.5|10830|10832.5|10831|10830.5|10829|6739
1662562200000|2022-09-07 14:50:00|10832|10830.5|10831|10829.5|10832.5|10831|10831|10829.5|11487
1662562500000|2022-09-07 14:55:00|10830.5|10829|10829.5|10828|10831|10829.5|10829|10827.5|4751
1662562800000|2022-09-07 15:00:00|10830|10828.5|10832|10830.5|10832|10830.5|10829.5|10828|7515
1662563100000|2022-09-07 15:05:00|10831.5|10830|10831.5|10830|10832|10830.5|10831|10829.5|4972
1662563400000|2022-09-07 15:10:00|10831|10829.5|10832.5|10831|10832.5|10831|10831|10829.5|4418
1662563700000|2022-09-07 15:15:00|10833|10831.5|10830|10828.5|10833|10831.5|10830|10828.5|6282
1662564000000|2022-09-07 15:20:00|10829.5|10828|10829.5|10828|10830|10828.5|10829|10827.5|4309
1662564300000|2022-09-07 15:25:00|10829|10827.5|10831|10829.5|10831|10829.5|10829|10827.5|5520
1662564600000|2022-09-07 15:30:00|10830.5|10829|10830|10828.5|10831|10829.5|10829.5|10828|5058
1662564900000|2022-09-07 15:35:00|10829.5|10828|10829|10827.5|10829.5|10828|10829|10827.5|2306
1662565200000|2022-09-07 15:40:00|10829.5|10828|10829|10827.5|10830|10828|10829|10827.5|3102
1662565500000|2022-09-07 15:45:00|10828.5|10827|10828.5|10827|10828.5|10827|10828|10826.5|5076
1662565800000|2022-09-07 15:50:00|10828|10826.5|10828|10826.5|10828.5|10827|10828|10826.5|2048
1662566100000|2022-09-07 15:55:00|10828.5|10827|10828|10826.5|10829|10827.5|10828|10826.5|4461
1662566400000|2022-09-07 16:00:00|10827.5|10826|10828|10826.5|10828|10826.5|10827.5|10826|1234
1662566700000|2022-09-07 16:05:00|10828.5|10827|10829.5|10828|10830|10828.5|10828|10826.5|4359
1662567000000|2022-09-07 16:10:00|10829|10827.5|10829.5|10828|10829.5|10828|10829|10827.5|580
1662567300000|2022-09-07 16:15:00|10829|10827.5|10829.5|10828|10829.5|10828|10829|10827.5|3035
1662567600000|2022-09-07 16:20:00|10830|10828.5|10829.5|10828|10830.5|10829|10829.5|10828|384
1662567900000|2022-09-07 16:25:00|10830|10828.5|10829.5|10828|10830|10828.5|10829.5|10828|669
1662568200000|2022-09-07 16:30:00|10830|10828.5|10830|10828.5|10830|10828.5|10829.5|10828|699
1662568500000|2022-09-07 16:35:00|10830.5||10830||10830.5||10830||316
1662568800000|2022-09-07 16:40:00|10829.5|10828|10830|10828.5|10830|10828.5|10828.5|10827|1248
1662569100000|2022-09-07 16:45:00|10830.5|10829|10829.5|10828|10831|10829.5|10828.5|10827|1174
1662569400000|2022-09-07 16:50:00|10830|10827.5|10830.5|10829|10830.5|10829|10829.5|10827.5|290
1662569700000|2022-09-07 16:55:00|||||||||542
1662570000000|2022-09-07 17:00:00|10830|10828.5|10830|10828.5|10830.5|10829|10830|10828.5|508
1662570300000|2022-09-07 17:05:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|193
1662570600000|2022-09-07 17:10:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|246
1662570900000|2022-09-07 17:15:00|||||||||12
1662571200000|2022-09-07 17:20:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|222
1662571500000|2022-09-07 17:25:00|10831|10828.5|10831|10829.5|10831|10829.5|10831|10828.5|172
1662571800000|2022-09-07 17:30:00|10831.5|10830|10830.5|10829|10831.5|10830|10830.5|10829|348
1662572100000|2022-09-07 17:35:00|10831|10829.5|10830.5|10829|10831|10829.5|10830.5|10829|639
1662572400000|2022-09-07 17:40:00|10830|10828.5|10830.5|10828.5|10830.5|10829|10830|10828.5|739
1662572700000|2022-09-07 17:45:00|10830|10829|10830.5|10829|10830.5|10829|10830|10829|714
1662573000000|2022-09-07 17:50:00|||||||||237
1662573300000|2022-09-07 17:55:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|436
1662573600000|2022-09-07 18:00:00|10830|10828.5|10830|10828.5|10830.5|10829|10830|10828.5|180
1662573900000|2022-09-07 18:05:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|1088
1662574200000|2022-09-07 18:10:00|||||||||117
1662574500000|2022-09-07 18:15:00|10830|10828.5|10831|10829|10831|10829.5|10830|10828.5|267
1662574800000|2022-09-07 18:20:00|10830.5|10829.5|10830.5|10829|10830.5|10829.5|10830.5|10829|35
1662575100000|2022-09-07 18:25:00|||||||||46
1662575400000|2022-09-07 18:30:00|10831|10829.5|10830.5|10829|10831|10829.5|10830.5|10829|142
1662575700000|2022-09-07 18:35:00|||||||||123
1662576000000|2022-09-07 18:40:00|||||||||59
1662576300000|2022-09-07 18:45:00|10830|10828.5|10830|10828.5|10830|10828.5|10830|10828.5|69
1662576600000|2022-09-07 18:50:00|||||||||47
1662576900000|2022-09-07 18:55:00|||||||||53
1662577200000|2022-09-07 19:00:00|||||||||20
1662577500000|2022-09-07 19:05:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|204
1662577800000|2022-09-07 19:10:00|||||||||181
1662578100000|2022-09-07 19:15:00|||||||||12
1662578400000|2022-09-07 19:20:00|||||||||23
1662578700000|2022-09-07 19:25:00|||||||||29
1662579000000|2022-09-07 19:30:00|||||||||15
1662579300000|2022-09-07 19:35:00|||||||||42
1662579600000|2022-09-07 19:40:00|||||||||66
1662579900000|2022-09-07 19:45:00|10830.5|10829|10830|10828.5|10830.5|10829|10830|10828.5|141
1662580200000|2022-09-07 19:50:00|10830.5|10829|10830.5|10829|10830.5|10829|10830|10828.5|506
1662580500000|2022-09-07 19:55:00|10830|10828.5|10830|10828.5|10830.5|10828.5|10830|10828.5|300
1662596100000|2022-09-08 00:15:00|10830.5|10828|10829|10827.5|10830.5|10828|10829|10827|35
1662596400000|2022-09-08 00:20:00|10828.5|10827|10828|10826.5|10828.5|10827|10828|10826|173
1662596700000|2022-09-08 00:25:00|10828.5|10827|10828.5|10827|10828.5|10827|10828.5|10827|11
1662597000000|2022-09-08 00:30:00|||||||||1
1662597300000|2022-09-08 00:35:00|||||||||5
1662597600000|2022-09-08 00:40:00|10829|10827.5|10829|10827.5|10829|10827.5|10828.5|10827|30
1662597900000|2022-09-08 00:45:00|10828.5|10827|10829|10827|10829|10827.5|10828.5|10827|8
1662598200000|2022-09-08 00:50:00|10828.5|10827.5|10829|10827.5|10829|10827.5|10828.5|10827.5|2
1662598800000|2022-09-08 01:00:00|||||||||1
1662599100000|2022-09-08 01:05:00|10829.5|10828|10830|10828|10830|10828|10829.5|10828|3
1662599400000|2022-09-08 01:10:00|10829.5|10827.5|10829|10827.5|10829.5|10827.5|10829|10827.5|15
1662599700000|2022-09-08 01:15:00|10829.5|10828|10830.5|10829|10830.5|10829|10829.5|10828|19
1662600300000|2022-09-08 01:25:00|||||||||14
1662600600000|2022-09-08 01:30:00|||||||||1
1662601200000|2022-09-08 01:40:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|70
1662601500000|2022-09-08 01:45:00|||||||||2
1662601800000|2022-09-08 01:50:00|10831|10829.5|10831|10829.5|10831|10829.5|10831|10829|20
1662602100000|2022-09-08 01:55:00|||||||||2
1662602400000|2022-09-08 02:00:00|||||||||1
1662602700000|2022-09-08 02:05:00|||||||||1
1662603000000|2022-09-08 02:10:00|||||||||1
1662603900000|2022-09-08 02:25:00|||||||||1
1662604500000|2022-09-08 02:35:00|10830.5|10829|10831|10829.5|10831|10829.5|10830.5|10829|19
1662604800000|2022-09-08 02:40:00|10830.5|10829|10830.5|10829|10831|10829|10830.5|10829|1
1662605400000|2022-09-08 02:50:00|10830|10828.5|10830.5|10829|10830.5|10829|10830|10828.5|7
1662605700000|2022-09-08 02:55:00||10828.5||10829||10829||10828.5|0
1662606300000|2022-09-08 03:05:00|10831|10829.5|10833|10831.5|10833|10831.5|10831|10829.5|77
1662606600000|2022-09-08 03:10:00|10833.5|10832|10833.5|10832|10835.5|10833.5|10833|10831.5|224
1662606900000|2022-09-08 03:15:00|10833|10831.5|10832.5|10831|10833|10831.5|10832.5|10831|17
1662607200000|2022-09-08 03:20:00|10833|10830.5|10832.5|10830.5|10833|10830.5|10832.5|10830.5|15
1662607500000|2022-09-08 03:25:00|10832|10831|10832.5|10830.5|10832.5|10831|10832|10830.5|8
1662608100000|2022-09-08 03:35:00|10832|10831|10832.5|10830.5|10832.5|10831|10832|10830.5|0
1662608400000|2022-09-08 03:40:00||10831||10830.5||10831||10830.5|10
1662608700000|2022-09-08 03:45:00||10831||10831||10831||10830.5|43
1662609000000|2022-09-08 03:50:00|||||||||3
1662609300000|2022-09-08 03:55:00|||||||||1
1662609600000|2022-09-08 04:00:00|10833|10831.5|10833|10831.5|10833|10831.5|10833|10831.5|5
1662609900000|2022-09-08 04:05:00|10832.5|10831|10832.5|10831|10832.5|10831|10832.5|10831|7
1662610200000|2022-09-08 04:10:00|10832|10830.5|10832|10830.5|10832|10830.5|10832|10830.5|11
1662610500000|2022-09-08 04:15:00|||||||||1
1662610800000|2022-09-08 04:20:00|10832.5|10831|10833.5|10832|10833.5|10832|10832.5|10830.5|334
1662611100000|2022-09-08 04:25:00|10834|10831.5|10833|10831.5|10834|10831.5|10833|10831.5|199
1662611400000|2022-09-08 04:30:00|10833.5|10832|10833|10831.5|10833.5|10832|10833|10831.5|117
1662611700000|2022-09-08 04:35:00|||||||||2
1662612000000|2022-09-08 04:40:00|10833.5|10832|10833.5|10832|10833.5|10832|10833.5|10832|5
1662612300000|2022-09-08 04:45:00|10833|10831.5|10834.5|10832.5|10835|10833|10833|10831.5|16
1662612600000|2022-09-08 04:50:00|10834|10833|10834.5|10833|10835|10833.5|10834|10832.5|25
1662612900000|2022-09-08 04:55:00|10835|10833.5|10834.5|10832.5|10835|10833.5|10834.5|10832.5|10
1662613200000|2022-09-08 05:00:00|10834|10832|10834|10832|10834|10832.5|10834|10832|16
1662613500000|2022-09-08 05:05:00||10832.5||10832||10832.5||10832|6
1662613800000|2022-09-08 05:10:00||10832.5||10832.5||10832.5||10832.5|1
1662614100000|2022-09-08 05:15:00|10834.5|10833|10834|10832.5|10835|10833|10834|10832.5|9
1662614400000|2022-09-08 05:20:00|||||||||2
1662614700000|2022-09-08 05:25:00|10833.5|10832|10833.5|10832|10833.5|10832|10833.5|10832|7
1662615600000|2022-09-08 05:40:00|10834|10832.5|10834.5|10832.5|10835|10833.5|10833.5|10832|168
1662615900000|2022-09-08 05:45:00|10834|10832|10834|10832|10834|10832.5|10833.5|10832|10
1662616200000|2022-09-08 05:50:00|10833.5||10834||10834||10833.5||28
1662616500000|2022-09-08 05:55:00|10833.5||10833.5||10833.5||10833.5||22
1662616800000|2022-09-08 06:00:00|10832.5|10831|10834|10832.5|10834|10832.5|10831.5|10830|1110
1662617100000|2022-09-08 06:05:00|10833.5|10832|10835|10833|10835|10833|10832.5|10831|889
1662617400000|2022-09-08 06:10:00|10834.5|10833.5|10835|10833.5|10835|10833.5|10834.5|10833|350
1662617700000|2022-09-08 06:15:00|10835.5|10834|10834.5|10833|10836.5|10835|10834.5|10833|1262
1662618000000|2022-09-08 06:20:00|10834|10832.5|10834.5|10833|10835|10833.5|10833.5|10832|1376
1662618300000|2022-09-08 06:25:00|10835|10833.5|10835|10833.5|10836|10834.5|10834.5|10833|761
1662618600000|2022-09-08 06:30:00|10834.5|10833|10836|10834.5|10836|10834.5|10834.5|10833|1040
1662618900000|2022-09-08 06:35:00|10836.5|10835|10836|10834.5|10836.5|10835|10835.5|10834|700
1662619200000|2022-09-08 06:40:00|10836.5|10835|10835|10833.5|10836.5|10835|10834.5|10833|1003
1662619500000|2022-09-08 06:45:00|10835.5|10834|10835|10833.5|10835.5|10834|10835|10833|910
1662619800000|2022-09-08 06:50:00|10834.5|10833|10833.5|10832|10835|10833.5|10833|10831.5|2641
1662620100000|2022-09-08 06:55:00|10834|10832.5|10834|10832.5|10835|10833.5|10833.5|10832|3429
1662620400000|2022-09-08 07:00:00|10834.5|10833|10832|10830.5|10835.5|10834|10832|10830.5|2424
1662620700000|2022-09-08 07:05:00|10832.5|10831|10830|10828.5|10832.5|10831|10830|10828.5|1988
1662621000000|2022-09-08 07:10:00|10830.5|10829|10827|10825.5|10830.5|10829|10827|10825.5|3502
1662621300000|2022-09-08 07:15:00|10826.5|10825|10826|10824.5|10828.5|10827|10826|10824.5|3313
1662621600000|2022-09-08 07:20:00|10825.5|10824|10825.5|10824|10827|10825.5|10825|10823.5|2741
1662621900000|2022-09-08 07:25:00|10826|10824.5|10824.5|10823|10826.5|10825|10824|10822.5|5432
1662622200000|2022-09-08 07:30:00|10824|10822.5|10824.5|10823|10825.5|10824|10823.5|10822|6064
1662622500000|2022-09-08 07:35:00|10825|10823.5|10823.5|10822|10825|10823.5|10821.5|10820|4396
1662622800000|2022-09-08 07:40:00|10824|10822.5|10824|10822.5|10824.5|10823|10823.5|10822|2264
1662623100000|2022-09-08 07:45:00|10824.5|10823|10824|10822.5|10825|10823|10823.5|10822|4673
1662623400000|2022-09-08 07:50:00|10823.5|10822|10821.5|10820|10824|10822.5|10821.5|10820|7154
1662623700000|2022-09-08 07:55:00|10822|10820.5|10819|10817.5|10822|10820.5|10819|10817.5|5249
1662624000000|2022-09-08 08:00:00|10819.5|10818|10818|10816.5|10819.5|10818|10817|10815.5|9248
1662624300000|2022-09-08 08:05:00|10818.5|10817|10818|10816.5|10819|10817.5|10818|10816|5037
1662624600000|2022-09-08 08:10:00|10818.5|10817|10819|10817.5|10819.5|10818|10818|10816.5|2839
1662624900000|2022-09-08 08:15:00|10818.5|10817|10820|10818.5|10820.5|10819|10818.5|10816.5|3284
1662625200000|2022-09-08 08:20:00|10820.5|10819|10821.5|10820|10822|10820.5|10820|10818.5|4282
1662625500000|2022-09-08 08:25:00|10821|10819.5|10820.5|10819|10821|10819.5|10819.5|10818|3170
1662625800000|2022-09-08 08:30:00|10821|10819.5|10822.5|10821|10822.5|10821|10821|10819.5|2985
1662626100000|2022-09-08 08:35:00|10823|10821.5|10823.5|10822|10824|10822.5|10822.5|10821|3941
1662626400000|2022-09-08 08:40:00|10823|10821.5|10823.5|10822|10824|10822.5|10822.5|10821|3541
1662626700000|2022-09-08 08:45:00|10824|10822.5|10822|10820|10824|10822.5|10822|10820|3242
1662627000000|2022-09-08 08:50:00|10821.5|10820.5|10821|10819.5|10822|10820.5|10820.5|10819|8130
1662627300000|2022-09-08 08:55:00|10821.5|10820|10820.5|10819|10821.5|10820|10820.5|10819|1661
1662627600000|2022-09-08 09:00:00|10820|10818.5|10822.5|10821|10823|10821.5|10820|10818.5|3127
1662627900000|2022-09-08 09:05:00|10823|10821.5|10823.5|10822|10823.5|10822|10821.5|10820|5612
1662628200000|2022-09-08 09:10:00|10823|10821.5|10821.5|10820|10824|10822|10821|10819.5|5503
1662628500000|2022-09-08 09:15:00|10822|10820.5|10821.5|10820|10822.5|10821|10821.5|10819.5|5083
1662628800000|2022-09-08 09:20:00|10821|10819.5|10821.5|10820|10822|10820.5|10821|10819.5|1466
1662629100000|2022-09-08 09:25:00|10822|10820.5|10822.5|10821|10823|10821.5|10821.5|10820|3947
1662629400000|2022-09-08 09:30:00|10823|10821.5|10823|10821.5|10823.5|10822|10822|10820.5|3265
1662629700000|2022-09-08 09:35:00|10823.5|10822|10823|10821.5|10823.5|10822|10823|10821.5|1175
1662630000000|2022-09-08 09:40:00|10822|10820.5|10821.5|10820|10823|10821.5|10821.5|10820|2864
1662630300000|2022-09-08 09:45:00|10822|10820.5|10821.5|10820|10822|10820.5|10821.5|10820|1139
1662630600000|2022-09-08 09:50:00|10821|10819.5|10821|10819.5|10822|10820.5|10821|10819.5|2377
1662630900000|2022-09-08 09:55:00|10821.5|10820|10823|10821.5|10823|10821.5|10821.5|10820|1968
1662631200000|2022-09-08 10:00:00|10823.5|10822|10822.5|10821|10823.5|10822|10822.5|10821|2277
1662631500000|2022-09-08 10:05:00|10823|10821.5|10822.5|10821|10824|10822.5|10822.5|10821|2933
1662631800000|2022-09-08 10:10:00|10823|10821.5|10822.5|10821|10823.5|10822|10822|10820.5|2001
1662632100000|2022-09-08 10:15:00|10823|10821.5|10823|10821.5|10823.5|10822|10822.5|10821|2760
1662632400000|2022-09-08 10:20:00|10822.5|10821|10822.5|10820.5|10823|10821.5|10822|10820.5|3481
1662632700000|2022-09-08 10:25:00|10822|10821|10826|10824.5|10826.5|10825|10822|10820.5|5373
1662633000000|2022-09-08 10:30:00|10825.5|10824|10826|10824.5|10826.5|10825|10824|10822.5|3256
1662633300000|2022-09-08 10:35:00|10826.5|10825|10826|10824.5|10827|10825.5|10825|10823.5|3755
1662633600000|2022-09-08 10:40:00|10826.5|10825|10827.5|10825.5|10827.5|10826|10826|10824.5|10452
1662633900000|2022-09-08 10:45:00|10827|10826|10826.5|10825|10827.5|10826|10826|10824|3678
1662634200000|2022-09-08 10:50:00|10827|10825.5|10826|10824.5|10827|10825.5|10826|10824.5|2038
1662634500000|2022-09-08 10:55:00|10826.5|10825|10826.5|10825|10826.5|10825|10825.5|10824|2245
1662634800000|2022-09-08 11:00:00|10827|10825.5|10827.5|10826|10827.5|10826|10826.5|10825|2598
1662635100000|2022-09-08 11:05:00|10827|10825.5|10828.5|10827|10828.5|10827|10827|10825.5|1704
1662635400000|2022-09-08 11:10:00|10829|10827.5|10828.5|10827|10829|10827.5|10828|10826.5|2055
1662635700000|2022-09-08 11:15:00|10828|10826.5|10828|10826.5|10829|10827.5|10827.5|10826|3189
1662636000000|2022-09-08 11:20:00|10827.5|10826|10826.5|10825|10828|10826.5|10826.5|10825|1018
1662636300000|2022-09-08 11:25:00|10826|10824.5|10827.5|10826|10828|10826.5|10826|10824.5|1282
1662636600000|2022-09-08 11:30:00|10827|10825.5|10828.5|10827|10828.5|10827|10826.5|10825|1052
1662636900000|2022-09-08 11:35:00|10829|10827.5|10830|10828.5|10830.5|10829|10828.5|10827|2127
1662637200000|2022-09-08 11:40:00|10830.5|10829|10829|10827.5|10830.5|10829|10828|10826.5|1037
1662637500000|2022-09-08 11:45:00|10828.5|10827|10828|10826.5|10828.5|10827|10827|10825.5|1943
1662637800000|2022-09-08 11:50:00|10828.5|10827|10828|10826.5|10829|10827.5|10828|10826.5|1572
1662638100000|2022-09-08 11:55:00|10828.5|10827|10828|10826.5|10830|10828.5|10828|10826.5|2014
1662638400000|2022-09-08 12:00:00|10828.5|10827|10826|10824.5|10828.5|10827|10826|10824.5|3364
1662638700000|2022-09-08 12:05:00|10826.5|10825|10828|10826.5|10828.5|10827|10826|10824.5|2808
1662639000000|2022-09-08 12:10:00|10827.5|10826|10827|10824.5|10829.5|10828|10825.5|10823.5|5007
1662639300000|2022-09-08 12:15:00|10825.5|10823.5|10822|10820.5|10845|10837.5|10817.5|10815.5|15536
1662639600000|2022-09-08 12:20:00|10822.5|10820|10828|10826.5|10828.5|10827|10820|10818.5|8215
1662639900000|2022-09-08 12:25:00|10828.5|10827|10828.5|10827|10830.5|10829|10827.5|10826|8014
1662640200000|2022-09-08 12:30:00|10828|10826.5|10823|10821.5|10829|10827.5|10822.5|10821|4224
1662640500000|2022-09-08 12:35:00|10822.5|10821|10824|10822.5|10825|10823.5|10822.5|10821|7282
1662640800000|2022-09-08 12:40:00|10824.5|10823|10823.5|10822|10825|10823|10822.5|10820.5|5377
1662641100000|2022-09-08 12:45:00|10823|10821.5|10824|10822.5|10825|10823.5|10823|10821.5|5572
1662641400000|2022-09-08 12:50:00|10824.5|10823|10796|10794.5|10825.5|10824|10794.5|10793|14408
1662641700000|2022-09-08 12:55:00|10795.5|10794|10793.5|10792|10796.5|10794.5|10787.5|10786|13518
1662642000000|2022-09-08 13:00:00|10793|10791.5|10800|10798.5|10801|10799.5|10793|10791.5|14359
1662642300000|2022-09-08 13:05:00|10801|10799.5|10804.5|10803|10805|10803.5|10797.5|10796|10643
1662642600000|2022-09-08 13:10:00|10805|10803.5|10798|10796.5|10805|10803.5|10797.5|10796|6894
1662642900000|2022-09-08 13:15:00|10798.5|10797|10801.5|10799.5|10802.5|10801|10796|10794.5|9583
1662643200000|2022-09-08 13:20:00|10801|10800|10799.5|10798|10802|10800.5|10795|10793.5|11593
1662643500000|2022-09-08 13:25:00|10800|10798.5|10802.5|10801|10803.5|10802|10798.5|10797|7761
1662643800000|2022-09-08 13:30:00|10802|10800.5|10801.5|10800|10805.5|10804|10797|10795.5|12435
1662644100000|2022-09-08 13:35:00|10801|10799.5|10804|10802.5|10805|10803.5|10800.5|10799|4682
1662644400000|2022-09-08 13:40:00|10804.5|10803|10809|10807.5|10811.5|10810|10804.5|10802.5|10370
1662644700000|2022-09-08 13:45:00|10808.5|10807|10806|10804.5|10811.5|10810|10804.5|10803|10363
1662645000000|2022-09-08 13:50:00|10805.5|10804|10807.5|10806|10811|10809.5|10804.5|10803|8294
1662645300000|2022-09-08 13:55:00|10807|10805.5|10804.5|10803|10807.5|10806|10804.5|10803|7684
1662645600000|2022-09-08 14:00:00|10804|10802.5|10796|10794.5|10804|10802.5|10796|10794.5|7244
1662645900000|2022-09-08 14:05:00|10795.5|10794|10796.5|10795|10796.5|10795|10793|10791.5|8638
1662646200000|2022-09-08 14:10:00|10796|10794.5|10792|10790.5|10797|10795.5|10791.5|10790|17288
1662646500000|2022-09-08 14:15:00|10792.5|10791|10793|10791.5|10795.5|10793.5|10792.5|10791|15340
1662646800000|2022-09-08 14:20:00|10793.5|10792|10796|10794.5|10796.5|10795|10793|10791.5|5796
1662647100000|2022-09-08 14:25:00|10796.5|10795|10799|10797|10799|10797.5|10796.5|10795|5069
1662647400000|2022-09-08 14:30:00|10798.5|10797.5|10795.5|10794|10799|10797.5|10795.5|10793.5|10957
1662647700000|2022-09-08 14:35:00|10795|10793.5|10795.5|10794|10796.5|10795|10793|10791|8584
1662648000000|2022-09-08 14:40:00|10795|10793.5|10795.5|10794|10796|10794.5|10794.5|10793|6802
1662648300000|2022-09-08 14:45:00|10796|10794.5|10792|10790.5|10796.5|10794.5|10791.5|10789.5|7493
1662648600000|2022-09-08 14:50:00|10792.5|10791|10794.5|10793|10795|10793.5|10792|10790.5|6277
1662648900000|2022-09-08 14:55:00|10795|10793.5|10794|10792.5|10795.5|10794|10794|10792.5|7291
1662649200000|2022-09-08 15:00:00|10794.5|10793|10792.5|10790.5|10794.5|10793|10791.5|10790|19676
1662649500000|2022-09-08 15:05:00|10792|10790|10789|10787.5|10792|10790|10789|10787.5|8461
1662649800000|2022-09-08 15:10:00|10788.5|10787|10788.5|10787|10790|10788.5|10788|10786.5|11366
1662650100000|2022-09-08 15:15:00|10789|10787.5|10790|10788.5|10790|10788.5|10788|10786.5|7041
1662650400000|2022-09-08 15:20:00|10789.5|10788|10788|10786.5|10790|10788.5|10788|10786.5|6065
1662650700000|2022-09-08 15:25:00|10788.5|10787|10787.5|10786|10790|10788.5|10787.5|10786|2426
1662651000000|2022-09-08 15:30:00|10788|10786.5|10786.5|10785|10788.5|10787|10786.5|10785|6213
1662651300000|2022-09-08 15:35:00|10787|10785.5|10786|10784.5|10787|10785.5|10785.5|10784|4683
1662651600000|2022-09-08 15:40:00|10785.5|10784|10786|10784.5|10787|10785.5|10785.5|10784|4903
1662651900000|2022-09-08 15:45:00|10785.5|10784|10787.5|10786|10787.5|10786|10785.5|10784|2923
1662652200000|2022-09-08 15:50:00|10788|10786.5|10788.5|10787|10788.5|10787|10787|10785.5|6207
1662652500000|2022-09-08 15:55:00|10789|10787.5|10788|10786.5|10789|10787.5|10787.5|10786|1154
1662652800000|2022-09-08 16:00:00|10787.5|10786|10784.5|10783|10788|10786.5|10782.5|10781|6488
1662653100000|2022-09-08 16:05:00|10784|10782.5|10784|10782|10784.5|10783|10783|10781|15994
1662653400000|2022-09-08 16:10:00|10783.5|10782.5|10781|10779.5|10783.5|10782.5|10779.5|10778|2571
1662653700000|2022-09-08 16:15:00|10780.5|10779|10780.5|10779|10780.5|10779|10778.5|10777|3908
1662654000000|2022-09-08 16:20:00|10781|10779.5|10780.5|10779|10782|10780.5|10780.5|10779|1002
1662654300000|2022-09-08 16:25:00|10780|10778.5|10779|10777.5|10780.5|10779|10779|10777.5|862
1662654600000|2022-09-08 16:30:00|10779.5|10778|10779.5|10778|10780|10778.5|10779|10777.5|3354
1662654900000|2022-09-08 16:35:00|10779|10777.5|10780.5|10779|10780.5|10779|10778.5|10777|263
1662655200000|2022-09-08 16:40:00|10780|10778.5|10781|10779.5|10781|10779.5|10780|10778.5|161
1662655500000|2022-09-08 16:45:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|533
1662655800000|2022-09-08 16:50:00|10779|10777.5|10779.5|10778|10779.5|10778|10779|10777.5|478
1662656100000|2022-09-08 16:55:00|10779|10777.5|10784.5|10783|10784.5|10783|10779|10777.5|1445
1662656400000|2022-09-08 17:00:00|10784|10782.5|10782.5|10781|10784|10782.5|10782|10780.5|576
1662656700000|2022-09-08 17:05:00|10783|10781.5|10782|10780.5|10783|10781.5|10782|10780.5|425
1662657000000|2022-09-08 17:10:00|10781|10779.5|10781.5|10780|10781.5|10780|10781|10779.5|196
1662657300000|2022-09-08 17:15:00|10782|10780.5|10781|10779.5|10782|10780.5|10781|10779.5|160
1662657600000|2022-09-08 17:20:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|152
1662657900000|2022-09-08 17:25:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|118
1662658200000|2022-09-08 17:30:00|10779.5|10778|10780|10778.5|10780|10778.5|10779.5|10778|131
1662658500000|2022-09-08 17:35:00|10780.5|10779|10781.5|10780|10782|10780.5|10780.5|10779|144
1662658800000|2022-09-08 17:40:00|10782|10780.5|10781.5|10780|10782|10780.5|10781.5|10780|127
1662659100000|2022-09-08 17:45:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|68
1662659400000|2022-09-08 17:50:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|124
1662659700000|2022-09-08 17:55:00|10781|10779.5|10780|10778.5|10781|10779.5|10780|10778.5|12
1662660000000|2022-09-08 18:00:00|10780.5|10779|10779.5|10778|10780.5|10779|10779.5|10778|32
1662660300000|2022-09-08 18:05:00|10779|10777.5|10780|10778.5|10780|10778.5|10779|10777.5|168
1662660600000|2022-09-08 18:10:00|10779.5|10778|10779.5|10778|10780|10778|10779|10777.5|82
1662660900000|2022-09-08 18:15:00|10780|10778.5|10780|10778.5|10780.5|10779|10780|10778.5|19
1662661200000|2022-09-08 18:20:00|10780.5|10779|10780.5|10779|10780.5|10779|10780|10779|211
1662661500000|2022-09-08 18:25:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|71
1662661800000|2022-09-08 18:30:00|10780|10778.5|10780.5|10779|10781|10779.5|10780|10778.5|63
1662662100000|2022-09-08 18:35:00|||||||||17
1662662400000|2022-09-08 18:40:00|||||||||42
1662662700000|2022-09-08 18:45:00|||||||||11
1662663000000|2022-09-08 18:50:00|||||||||24
1662663300000|2022-09-08 18:55:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|208
1662663600000|2022-09-08 19:00:00|10780.5|10779|10780|10778.5|10780.5|10779|10780|10778.5|258
1662663900000|2022-09-08 19:05:00|||||||||123
1662664200000|2022-09-08 19:10:00|||||||||128
1662664500000|2022-09-08 19:15:00|10780.5|10779|10780.5|10779|10781|10779.5|10780.5|10779|116
1662664800000|2022-09-08 19:20:00|10781|10779.5|10780.5|10779|10781|10779.5|10780.5|10779|72
1662665100000|2022-09-08 19:25:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|62
1662665400000|2022-09-08 19:30:00|10780|10778.5|10780.5|10779|10780.5|10779|10780|10778.5|65
1662665700000|2022-09-08 19:35:00|10780|10778.5|10780|10778.5|10780|10778.5|10779.5|10778|103
1662666000000|2022-09-08 19:40:00|10779.5|10778|10779.5|10778|10779.5|10778|10779.5|10778|46
1662666300000|2022-09-08 19:45:00|10780|10778.5|10779.5|10778|10780|10778.5|10779.5|10778|66
1662666600000|2022-09-08 19:50:00|10779|10777.5|10779.5|10778|10779.5|10778|10779|10777.5|144
1662666900000|2022-09-08 19:55:00|10780.5|10777.5|10781.5|10780|10781.5|10780|10780.5|10777.5|335
1662682500000|2022-09-09 00:15:00|10779|10777|10776|10774|10779|10777|10774|10772.5|1121
1662682800000|2022-09-09 00:20:00|10775.5|10773.5|10775.5|10774|10776|10774|10775.5|10773.5|37
1662683100000|2022-09-09 00:25:00|||||||||11
1662683400000|2022-09-09 00:30:00|||||||||12
1662683700000|2022-09-09 00:35:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|197
1662684000000|2022-09-09 00:40:00||10773.5||10774||10774||10773.5|61
1662684300000|2022-09-09 00:45:00|10775|10773.5|10775|10773.5|10775.5|10773.5|10775|10773.5|38
1662684600000|2022-09-09 00:50:00|10775.5|10774|10775.5|10774|10775.5|10774|10775|10773.5|156
1662684900000|2022-09-09 00:55:00|10775|10773.5|10775.5|10774|10775.5|10774|10775|10773.5|109
1662685200000|2022-09-09 01:00:00|10774.5|10773|10775.5|10774|10775.5|10774|10774.5|10773|100
1662685500000|2022-09-09 01:05:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|173
1662685800000|2022-09-09 01:10:00|10774.5|10773|10774|10772.5|10774.5|10773|10773|10771.5|147
1662686100000|2022-09-09 01:15:00|10773.5|10772|10773|10771.5|10773.5|10772|10772.5|10771|286
1662686400000|2022-09-09 01:20:00|10772.5|10771|10773|10771|10773|10771|10772.5|10771|32
1662686700000|2022-09-09 01:25:00|10772.5|10771.5|10773|10771.5|10773|10771.5|10772.5|10771.5|32
1662687000000|2022-09-09 01:30:00|10773.5|10772|10774|10772.5|10774|10772.5|10773.5|10772|32
1662687300000|2022-09-09 01:35:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|25
1662687600000|2022-09-09 01:40:00|||||||||5
1662687900000|2022-09-09 01:45:00|10774|10772.5|10774|10772.5|10774|10772.5|10773.5|10772|38
1662688200000|2022-09-09 01:50:00|10773.5|10772|10773.5|10772|10773.5|10772|10773.5|10772|10
1662688500000|2022-09-09 01:55:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|21
1662689100000|2022-09-09 02:05:00|10775|10773.5|10774.5|10773|10775|10773.5|10774.5|10773|104
1662689400000|2022-09-09 02:10:00|10774|10772.5|10774|10772.5|10774.5|10772.5|10774|10772.5|7
1662689700000|2022-09-09 02:15:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|9
1662690000000|2022-09-09 02:20:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|63
1662690300000|2022-09-09 02:25:00|||||||||11
1662690600000|2022-09-09 02:30:00|10774|10772.5|10773.5|10772|10774.5|10773|10773.5|10772|28
1662690900000|2022-09-09 02:35:00|10774|10772.5|10774|10772.5|10774|10772.5|10773.5|10772|11
1662691800000|2022-09-09 02:50:00|||||||||1
1662692100000|2022-09-09 02:55:00|10774.5|10773|10774.5|10773|10774.5|10773|10774.5|10773|85
1662692700000|2022-09-09 03:05:00|10775|10773.5|10775|10773.5|10775|10773.5|10775|10773.5|15
1662693000000|2022-09-09 03:10:00|10775.5|10774|10775.5|10774|10775.5|10774|10775.5|10774|79
1662693300000|2022-09-09 03:15:00|||||||||15
1662693900000|2022-09-09 03:25:00|10775|10773.5|10775.5|10774|10776|10774.5|10775|10773.5|437
1662694200000|2022-09-09 03:30:00|10776|10774.5|10776|10774.5|10776|10774.5|10775.5|10774|48
1662694500000|2022-09-09 03:35:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|73
1662694800000|2022-09-09 03:40:00|10775.5|10774|10776|10774.5|10776|10774.5|10775.5|10774|90
1662695100000|2022-09-09 03:45:00|||||||||16
1662695700000|2022-09-09 03:55:00|10775.5|10774|10775|10773.5|10776|10774|10775|10773.5|18
1662696000000|2022-09-09 04:00:00|10775.5|10773|10775|10773|10775.5|10773.5|10774.5|10773|64
1662696300000|2022-09-09 04:05:00|10774.5|10773.5|10775|10773|10775|10773.5|10774.5|10773|1
1662696600000|2022-09-09 04:10:00|10774.5||10774.5||10775||10774.5||19
1662696900000|2022-09-09 04:15:00|10775||10774.5||10775||10774.5||10
1662697200000|2022-09-09 04:20:00|10775||10775||10775||10774.5||26
1662697500000|2022-09-09 04:25:00|10774.5|10772.5|10774|10772.5|10775|10772.5|10774|10772.5|24
1662697800000|2022-09-09 04:30:00|10773.5|10772|10775|10773|10775|10773.5|10773.5|10772|67
1662698100000|2022-09-09 04:35:00|10774.5||10775||10775||10774.5||12
1662698400000|2022-09-09 04:40:00|10774.5|10774|10775.5|10774|10776|10774|10774.5|10774|218
1662698700000|2022-09-09 04:45:00|10776||10775.5||10776||10775.5||6
1662699300000|2022-09-09 04:55:00|10775|10773.5|10775|10773.5|10775.5|10773.5|10775|10773.5|3
1662699600000|2022-09-09 05:00:00|10775.5||10775.5||10775.5||10775||10
1662699900000|2022-09-09 05:05:00|10775||10775||10775.5||10775||0
1662700200000|2022-09-09 05:10:00|10775.5|10774|10775.5|10773.5|10775.5|10774|10775|10773.5|13
1662700500000|2022-09-09 05:15:00|10775||10775.5||10775.5||10775||0
1662700800000|2022-09-09 05:20:00|10775|10774|10775.5|10773.5|10775.5|10774|10775|10773.5|10
1662701100000|2022-09-09 05:25:00|10775||10775||10775.5||10775||1
1662701400000|2022-09-09 05:30:00|||||||||1
1662701700000|2022-09-09 05:35:00|10774.5|10773|10774.5|10773|10775|10773.5|10774.5|10773|51
1662702000000|2022-09-09 05:40:00|10774|10772.5|10774.5|10773|10774.5|10773|10774|10772.5|138
1662702300000|2022-09-09 05:45:00|10774|10772.5|10774.5|10773|10775|10773|10773.5|10772|415
1662702600000|2022-09-09 05:50:00|10774|10772.5|10772.5|10771|10774.5|10773|10772.5|10771|306
1662702900000|2022-09-09 05:55:00|10773|10771.5|10773|10771.5|10774|10772.5|10772|10770.5|161
1662703200000|2022-09-09 06:00:00|10772.5|10771|10775|10773.5|10776|10774.5|10771|10769.5|1997
1662703500000|2022-09-09 06:05:00|10774.5|10773|10777|10775.5|10777|10775.5|10774.5|10773|1719
1662703800000|2022-09-09 06:10:00|10776.5|10775|10777|10775.5|10778|10776.5|10776|10774.5|1678
1662704100000|2022-09-09 06:15:00|10777.5|10776|10777.5|10776|10777.5|10776|10776.5|10775|1070
1662704400000|2022-09-09 06:20:00|10777|10775.5|10775|10773.5|10777.5|10776|10774.5|10773|1697
1662704700000|2022-09-09 06:25:00|10775.5|10774|10773|10771.5|10776|10774.5|10772.5|10771|2047
1662705000000|2022-09-09 06:30:00|10772.5|10771|10771.5|10770|10774|10772.5|10771.5|10770|1569
1662705300000|2022-09-09 06:35:00|10771|10769.5|10774|10772.5|10774|10772.5|10770.5|10769|1662
1662705600000|2022-09-09 06:40:00|10774.5|10773|10774.5|10773|10775.5|10773.5|10773|10771.5|2933
1662705900000|2022-09-09 06:45:00|10775|10773.5|10776.5|10775|10777|10775|10774.5|10773|3124
1662706200000|2022-09-09 06:50:00|10777|10775.5|10775.5|10774|10777|10775.5|10774.5|10773|1759
1662706500000|2022-09-09 06:55:00|10776|10774.5|10775.5|10774|10778|10776|10775|10773.5|4019
1662706800000|2022-09-09 07:00:00|10774.5|10773|10776.5|10775|10778|10776.5|10774.5|10773|4138
1662707100000|2022-09-09 07:05:00|10776|10774.5|10773.5|10772|10776|10774.5|10773.5|10772|1643
1662707400000|2022-09-09 07:10:00|10773|10771.5|10775.5|10774|10776|10774.5|10773|10771.5|1946
1662707700000|2022-09-09 07:15:00|10775|10773.5|10775|10773.5|10775|10773.5|10772|10770.5|2815
1662708000000|2022-09-09 07:20:00|10774.5|10773|10773.5|10772|10775.5|10774|10773|10771.5|3992
1662708300000|2022-09-09 07:25:00|10773|10771.5|10770|10768.5|10773.5|10772|10770|10768.5|2462
1662708600000|2022-09-09 07:30:00|10770.5|10769|10770.5|10769|10771.5|10770|10769|10767.5|3862
1662708900000|2022-09-09 07:35:00|10770|10768.5|10770.5|10769|10772|10770.5|10769.5|10768|8149
1662709200000|2022-09-09 07:40:00|10770|10768.5|10768.5|10767|10770.5|10769|10768|10766.5|5539
1662709500000|2022-09-09 07:45:00|10769|10767.5|10772|10770.5|10772|10770.5|10768.5|10767|3735
1662709800000|2022-09-09 07:50:00|10771.5|10770|10771|10769.5|10771.5|10770|10769|10767.5|1900
1662710100000|2022-09-09 07:55:00|10771.5|10770|10770.5|10769|10772|10770.5|10769.5|10768|6592
1662710400000|2022-09-09 08:00:00|10771|10769.5|10769|10767.5|10771.5|10770|10768|10766.5|3825
1662710700000|2022-09-09 08:05:00|10768.5|10767|10769.5|10768|10769.5|10768|10768|10766.5|1359
1662711000000|2022-09-09 08:10:00|10770|10768.5|10774.5|10772.5|10774.5|10773|10770|10768.5|3178
1662711300000|2022-09-09 08:15:00|10774|10773|10777|10775.5|10777|10775.5|10773.5|10772|7349
1662711600000|2022-09-09 08:20:00|10777.5|10776|10778|10776.5|10779|10777.5|10776.5|10775|9149
1662711900000|2022-09-09 08:25:00|10778.5|10777|10778.5|10777|10779|10777.5|10778|10776.5|2504
1662712200000|2022-09-09 08:30:00|10779|10777.5|10779|10777.5|10779|10777.5|10778|10776.5|3313
1662712500000|2022-09-09 08:35:00|10778.5|10777|10777.5|10776|10779|10777.5|10776.5|10775|2898
1662712800000|2022-09-09 08:40:00|10778|10776.5|10777.5|10776|10779.5|10778|10777.5|10776|3109
1662713100000|2022-09-09 08:45:00|10778|10776.5|10780|10778.5|10781|10779.5|10778|10776.5|5785
1662713400000|2022-09-09 08:50:00|10780.5|10779|10778.5|10777|10780.5|10779|10778|10776.5|7010
1662713700000|2022-09-09 08:55:00|10779|10777.5|10782|10780.5|10783|10781.5|10779|10777.5|7518
1662714000000|2022-09-09 09:00:00|10782.5|10781|10782|10780.5|10783|10781.5|10780|10778.5|4126
1662714300000|2022-09-09 09:05:00|10782.5|10781|10781.5|10780|10782.5|10781|10780|10778.5|2188
1662714600000|2022-09-09 09:10:00|10781|10779.5|10785|10783.5|10785.5|10784|10781|10779.5|4818
1662714900000|2022-09-09 09:15:00|10784.5|10783|10784.5|10783|10785|10783.5|10783|10781.5|3314
1662715200000|2022-09-09 09:20:00|10785|10783.5|10791|10789.5|10793|10791.5|10785|10783.5|5571
1662715500000|2022-09-09 09:25:00|10790.5|10788.5|10788.5|10787|10792.5|10791|10788.5|10787|4868
1662715800000|2022-09-09 09:30:00|10789|10787.5|10788.5|10787|10790|10788.5|10788|10786.5|2539
1662716100000|2022-09-09 09:35:00|10788|10786.5|10789|10787.5|10790|10788.5|10787|10785.5|3141
1662716400000|2022-09-09 09:40:00|10789.5|10788|10790|10788.5|10790.5|10789|10788|10786.5|10259
1662716700000|2022-09-09 09:45:00|10789.5|10788|10789|10787.5|10791|10789.5|10788|10786.5|3576
1662717000000|2022-09-09 09:50:00|10788.5|10787|10788|10786.5|10789|10787.5|10786.5|10785|6869
1662717300000|2022-09-09 09:55:00|10787.5|10786|10789|10787.5|10789.5|10788|10787.5|10786|3714
1662717600000|2022-09-09 10:00:00|10789.5|10788|10790.5|10789|10790.5|10789|10788.5|10787|3159
1662717900000|2022-09-09 10:05:00|10791.5|10790|10793.5|10792|10795.5|10794|10791|10789.5|9075
1662718200000|2022-09-09 10:10:00|10793|10791.5|10792|10790.5|10793.5|10792|10792|10790.5|6408
1662718500000|2022-09-09 10:15:00|10792.5|10791|10789|10787.5|10792.5|10791|10788|10786.5|4199
1662718800000|2022-09-09 10:20:00|10788.5|10787|10790|10788.5|10791|10789.5|10788|10786.5|3574
1662719100000|2022-09-09 10:25:00|10789.5|10788|10790.5|10789|10790.5|10789|10789|10787.5|1195
1662719400000|2022-09-09 10:30:00|10791|10788.5|10792|10790.5|10792|10790.5|10790.5|10788.5|1335
1662719700000|2022-09-09 10:35:00|10791.5|10790|10792.5|10791|10792.5|10791|10791.5|10790|1197
1662720000000|2022-09-09 10:40:00|10793|10791.5|10793|10791.5|10793.5|10792|10792|10790.5|937
1662720300000|2022-09-09 10:45:00|10793.5|10792|10796|10794.5|10796.5|10795|10793.5|10792|2280
1662720600000|2022-09-09 10:50:00|10795.5|10794|10797.5|10796|10798|10796.5|10795.5|10794|2520
1662720900000|2022-09-09 10:55:00|10797|10795.5|10795.5|10794|10797.5|10796|10795.5|10794|3769
1662721200000|2022-09-09 11:00:00|10795|10793.5|10795.5|10794|10796.5|10795|10794.5|10793|3753
1662721500000|2022-09-09 11:05:00|10796|10794.5|10795|10793.5|10796.5|10795|10795|10793.5|1698
1662721800000|2022-09-09 11:10:00|10795.5|10794|10797|10795.5|10797.5|10796|10795|10793.5|3431
1662722100000|2022-09-09 11:15:00|10796.5|10795|10795.5|10794|10797|10795.5|10795|10793|2884
1662722400000|2022-09-09 11:20:00|10795|10793.5|10794|10792.5|10795|10793.5|10793.5|10792|2273
1662722700000|2022-09-09 11:25:00|10793.5|10792|10792.5|10791|10794|10792.5|10792.5|10791|3493
1662723000000|2022-09-09 11:30:00|10793|10791.5|10791.5|10790|10793|10791.5|10790|10788.5|8768
1662723300000|2022-09-09 11:35:00|10792|10790.5|10792|10790.5|10793|10791.5|10791.5|10790|4405
1662723600000|2022-09-09 11:40:00|10790.5|10789|10790|10788.5|10791|10789.5|10789.5|10788|3565
1662723900000|2022-09-09 11:45:00|10790.5|10789|10790|10788.5|10791|10789|10789.5|10788|1497
1662724200000|2022-09-09 11:50:00|10789.5|10788|10789.5|10788|10790|10788.5|10789|10787.5|5461
1662724500000|2022-09-09 11:55:00|10789|10787.5|10790|10788.5|10790|10788.5|10789|10787.5|2111
1662724800000|2022-09-09 12:00:00|10789.5|10788|10788|10786.5|10790|10788.5|10788|10786.5|1326
1662725100000|2022-09-09 12:05:00|10788.5|10787|10788|10786.5|10788.5|10787|10787|10785.5|2200
1662725400000|2022-09-09 12:10:00|10787.5|10786|10787.5|10786|10788|10786.5|10787.5|10786|511
1662725700000|2022-09-09 12:15:00|10787|10785.5|10789.5|10788|10789.5|10788|10787|10785.5|1960
1662726000000|2022-09-09 12:20:00|10789|10787.5|10789|10787.5|10790|10788.5|10787.5|10786|6255
1662726300000|2022-09-09 12:25:00|10789.5|10788|10790.5|10789|10791|10789|10789.5|10788|1831
1662726600000|2022-09-09 12:30:00|10791|10789.5|10795|10793.5|10795|10793.5|10790.5|10789|6620
1662726900000|2022-09-09 12:35:00|10794.5|10793|10795|10793.5|10795.5|10794|10794.5|10792.5|2292
1662727200000|2022-09-09 12:40:00|10794.5|10793|10795|10793.5|10795.5|10794|10794|10792.5|1898
1662727500000|2022-09-09 12:45:00|10794.5|10793|10796.5|10795|10797|10795|10794|10792.5|2563
1662727800000|2022-09-09 12:50:00|10796|10794.5|10797|10795.5|10797.5|10796|10796|10794.5|1896
1662728100000|2022-09-09 12:55:00|10796.5|10795|10797.5|10796|10800|10798.5|10796.5|10795|3995
1662728400000|2022-09-09 13:00:00|10798|10796.5|10802|10800.5|10803.5|10802|10797.5|10796|8487
1662728700000|2022-09-09 13:05:00|10801.5|10800|10805|10803.5|10805|10803.5|10801.5|10800|4761
1662729000000|2022-09-09 13:10:00|10804.5|10803|10802|10800.5|10804.5|10803|10801.5|10800|4433
1662729300000|2022-09-09 13:15:00|10801.5|10800|10801.5|10800|10803.5|10802|10801|10799.5|3820
1662729600000|2022-09-09 13:20:00|10801|10799.5|10796.5|10795|10801.5|10800|10796|10794.5|5902
1662729900000|2022-09-09 13:25:00|10797|10795.5|10791.5|10790|10797.5|10796|10790.5|10789|7859
1662730200000|2022-09-09 13:30:00|10792|10790.5|10792|10790.5|10794|10792.5|10790.5|10789|4740
1662730500000|2022-09-09 13:35:00|10791.5|10790|10789|10787.5|10791.5|10790|10787.5|10786|4562
1662730800000|2022-09-09 13:40:00|10789.5|10788|10787|10785.5|10789.5|10788|10786|10784.5|4009
1662731100000|2022-09-09 13:45:00|10787.5|10786|10791.5|10790|10792.5|10791|10787.5|10786|4914
1662731400000|2022-09-09 13:50:00|10791|10789.5|10789.5|10788|10791|10789.5|10789|10787.5|3926
1662731700000|2022-09-09 13:55:00|10789|10787.5|10793|10791.5|10793|10791.5|10788|10786.5|2436
1662732000000|2022-09-09 14:00:00|10792.5|10791|10793|10791.5|10795|10793.5|10792|10790.5|4344
1662732300000|2022-09-09 14:05:00|10792.5|10791|10794.5|10793|10795.5|10794|10792.5|10791|1567
1662732600000|2022-09-09 14:10:00|10795|10793.5|10795|10793.5|10795.5|10794|10794|10792.5|2789
1662732900000|2022-09-09 14:15:00|10795.5|10794|10795.5|10794|10797|10795.5|10795|10793.5|3566
1662733200000|2022-09-09 14:20:00|10796|10794.5|10795.5|10793.5|10796|10794.5|10795|10793|1050
1662733500000|2022-09-09 14:25:00|10795|10793|10796|10794.5|10796|10794.5|10793.5|10792|10739
1662733800000|2022-09-09 14:30:00|10795.5|10794|10794.5|10793|10795.5|10794|10793.5|10792|1157
1662734100000|2022-09-09 14:35:00|10794|10792.5|10795|10793.5|10795|10793.5|10793.5|10792|2350
1662734400000|2022-09-09 14:40:00|10794.5|10793|10795|10793.5|10795.5|10794|10794|10792.5|870
1662734700000|2022-09-09 14:45:00|10795.5|10794|10795.5|10794|10796.5|10795|10795|10793.5|959
1662735000000|2022-09-09 14:50:00|10795|10793.5|10794.5|10793|10795.5|10794|10794|10792.5|1599
1662735300000|2022-09-09 14:55:00|10795|10793.5|10794.5|10793|10796|10794.5|10793.5|10792|2381
1662735600000|2022-09-09 15:00:00|10794|10792.5|10793|10791.5|10794.5|10793|10792|10790.5|3794
1662735900000|2022-09-09 15:05:00|10793.5|10792|10792|10790.5|10795|10793.5|10792|10790.5|2461
1662736200000|2022-09-09 15:10:00|10792.5|10791|10791|10789.5|10792.5|10791|10791|10789.5|1578
1662736500000|2022-09-09 15:15:00|10790.5|10789|10790|10788.5|10792|10790.5|10790|10788.5|2127
1662736800000|2022-09-09 15:20:00|10790.5|10789|10790.5|10789|10791|10789.5|10790|10788.5|1237
1662737100000|2022-09-09 15:25:00|10791|10789.5|10791.5|10790|10792|10790.5|10790.5|10789|744
1662737400000|2022-09-09 15:30:00|10791|10789.5|10790.5|10789|10791.5|10790|10790.5|10789|702
1662737700000|2022-09-09 15:35:00|10791|10789.5|10792|10790.5|10792.5|10791|10790.5|10789.5|1360
1662738000000|2022-09-09 15:40:00|10792.5|10791|10792|10790.5|10792.5|10791|10792|10790.5|2323
1662738300000|2022-09-09 15:45:00|10791.5|10790|10792|10790.5|10792.5|10791|10791.5|10790|840
1662738600000|2022-09-09 15:50:00|10791.5|10790|10792.5|10791|10793|10791.5|10791.5|10790|2311
1662738900000|2022-09-09 15:55:00|10792|10790.5|10790.5|10789|10792|10790.5|10790.5|10789|1117
1662739200000|2022-09-09 16:00:00|10790|10788.5|10789.5|10788|10790.5|10789|10789|10787.5|896
1662739500000|2022-09-09 16:05:00|10790|10788.5|10789|10787.5|10790|10788.5|10789|10787.5|201
1662739800000|2022-09-09 16:10:00|10788.5|10787|10787.5|10786|10788.5|10787|10787.5|10786|479
1662740100000|2022-09-09 16:15:00|10787|10785.5|10786|10784.5|10787|10785.5|10786|10784.5|188
1662740400000|2022-09-09 16:20:00|10786.5|10785|10787|10785.5|10787|10785.5|10786|10784.5|368
1662740700000|2022-09-09 16:25:00|10787.5|10786|10786|10784.5|10787.5|10786|10786|10784.5|432
1662741000000|2022-09-09 16:30:00|10786.5|10785|10787.5|10786|10787.5|10786|10786.5|10785|737
1662741300000|2022-09-09 16:35:00|10787|10785.5|10785.5|10784|10787|10785.5|10785.5|10784|302
1662741600000|2022-09-09 16:40:00|10785|10783.5|10786|10784.5|10786.5|10785|10785|10783.5|253
1662741900000|2022-09-09 16:45:00|10786.5|10785|10787|10785.5|10787|10785.5|10786.5|10785|330
1662742200000|2022-09-09 16:50:00|10786|10784.5|10785.5|10784|10786.5|10785|10785.5|10784|357
1662742500000|2022-09-09 16:55:00|10786|10784.5|10786.5|10785|10789|10787.5|10786|10784.5|1540
1662742800000|2022-09-09 17:00:00|10787|10785.5|10786.5|10785|10787|10785.5|10786|10784.5|597
1662743100000|2022-09-09 17:05:00|10786|10784.5|10786|10784.5|10786.5|10785|10786|10784.5|231
1662743400000|2022-09-09 17:10:00|10786.5|10785|10786.5|10785|10786.5|10785|10786|10784.5|286
1662743700000|2022-09-09 17:15:00|10787|10785.5|10787|10785.5|10788|10786.5|10786.5|10785|483
1662744000000|2022-09-09 17:20:00|||||||||10
1662744300000|2022-09-09 17:25:00|||||||||16
1662744600000|2022-09-09 17:30:00|||||||||113
1662744900000|2022-09-09 17:35:00|10787.5|10786|10787.5|10786|10787.5|10786|10787.5|10786|144
1662745200000|2022-09-09 17:40:00|10787|10785.5|10786.5|10785|10787|10785.5|10786.5|10785|136
1662745500000|2022-09-09 17:45:00|||||||||2
1662745800000|2022-09-09 17:50:00|10786|10784.5|10786|10784.5|10786|10784.5|10786|10784.5|67
1662746100000|2022-09-09 17:55:00|10785.5|10784|10784.5|10783|10785.5|10784|10784.5|10783|193
1662746400000|2022-09-09 18:00:00|10784|10782.5|10784|10782.5|10784.5|10783|10784|10782.5|111
1662746700000|2022-09-09 18:05:00|10784.5|10783|10783.5|10782|10784.5|10783|10783.5|10782|89
1662747000000|2022-09-09 18:10:00|||||||||44
1662747300000|2022-09-09 18:15:00|10784|10782.5|10783.5|10782|10784|10782.5|10783.5|10782|209
1662747600000|2022-09-09 18:20:00|||||||||19
1662747900000|2022-09-09 18:25:00|10784|10782.5|10784|10782.5|10784|10782.5|10783.5|10782|398
1662748200000|2022-09-09 18:30:00|10783.5|10782|10783.5|10782|10784|10782.5|10783.5|10782|51
1662748500000|2022-09-09 18:35:00|||||||||14
1662748800000|2022-09-09 18:40:00|||||||||8
1662749100000|2022-09-09 18:45:00|||||||||21
1662749400000|2022-09-09 18:50:00|||||||||77
1662749700000|2022-09-09 18:55:00|10783|10781.5|10783|10781.5|10783|10781.5|10783|10781.5|33
1662750000000|2022-09-09 19:00:00|10783.5|10782|10783|10781.5|10783.5|10782|10783|10781.5|156
1662750300000|2022-09-09 19:05:00|10783.5|10782|10783|10781.5|10783.5|10782|10783|10781.5|37
1662750600000|2022-09-09 19:10:00|||||||||81
1662750900000|2022-09-09 19:15:00|10782.5|10781|10782.5|10781|10783|10781.5|10782.5|10781|376
1662751200000|2022-09-09 19:20:00|10782|10780.5|10782|10780.5|10782.5|10781|10782|10780.5|223
1662751500000|2022-09-09 19:25:00|10782.5|10781|10782.5|10781|10782.5|10781|10782.5|10781|76
1662751800000|2022-09-09 19:30:00|10782|10780.5|10782|10780.5|10782|10780.5|10781.5|10780|161
1662752100000|2022-09-09 19:35:00|10782.5|10781|10782|10780.5|10782.5|10781|10782|10780.5|191
1662752400000|2022-09-09 19:40:00|10782.5|10781|10784|10782.5|10784.5|10783|10782.5|10781|145
1662752700000|2022-09-09 19:45:00|10784.5|10783|10784.5|10783|10784.5|10783|10784.5|10783|58
1662753000000|2022-09-09 19:50:00|10784|10782.5|10784|10782.5|10784.5|10783|10784|10782|290
1662753300000|2022-09-09 19:55:00|10783.5|10782|10785|10783|10785|10783|10783.5|10782|170