1652079610000|2022-05-09 07:00:10|333.6|332.6|332.8|332.5|333.6|332.9|332.8|332.4|59973
1652079620000|2022-05-09 07:00:20|332.7|332.6|333.1|332.7|333.3|333|332.7|332.6|24647
1652079630000|2022-05-09 07:00:30|333|332.6|333.1|332.8|333.3|333|332.9|332.6|4384
1652079640000|2022-05-09 07:00:40|333.3|333.2|333.5|333.2|333.5|333.2|333.1|332.8|9307
1652079660000|2022-05-09 07:01:00|333.7|333.3|333.8|333.4|334|333.5|333.7|333.3|2963
1652079670000|2022-05-09 07:01:10|333.7|333.3|333.4|333|333.7|333.3|333.3|333|22986
1652079680000|2022-05-09 07:01:20|333.3|332.9|333.2|332.8|333.3|332.9|333.2|332.8|0
1652079700000|2022-05-09 07:01:40|333.1||333||333.1||333||0
1652079710000|2022-05-09 07:01:50|333.1|333|333.2|333|333.2|333|333.1|333|1733
1652079740000|2022-05-09 07:02:20|333.3|333.2|333.9|333.4|333.9|333.5|333.3|333.2|3113
1652079750000|2022-05-09 07:02:30|333.8|333.3|333.4|333.2|333.8|333.3|333.3|333|3453
1652079770000|2022-05-09 07:02:50|333.3|333.1|333.3|333|333.3|333.1|333.3|332.9|2179
1652079780000|2022-05-09 07:03:00|333.2|332.9|333.1|332.8|333.2|332.9|333.1|332.8|0
1652079790000|2022-05-09 07:03:10|333|332.7|332.7|332.4|333|332.7|332.7|332.4|17012
1652079800000|2022-05-09 07:03:20|332.8|332.5|333.1|332.7|333.2|332.9|332.8|332.5|13017
1652079810000|2022-05-09 07:03:30|333|332.8|333|332.7|333|332.8|333|332.7|0
1652079840000|2022-05-09 07:04:00|332.9|332.8|333.1|333|333.1|333|332.9|332.8|13136
1652079850000|2022-05-09 07:04:10|333.3|333.1|333.6|333.3|333.6|333.3|333.3|333|616
1652079860000|2022-05-09 07:04:20||333.4||333.4||333.4||333.4|0
1652079870000|2022-05-09 07:04:30|333.5|333.3|333.5|333.2|333.5|333.3|333.4|333.1|2653
1652079880000|2022-05-09 07:04:40|333.4|333.3|333.5|333.2|333.5|333.3|333.4|333.1|400
1652079890000|2022-05-09 07:04:50|333.4|333.1|333.4|333.2|333.4|333.2|333.4|333.1|0
1652079900000|2022-05-09 07:05:00|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333|3341
1652079910000|2022-05-09 07:05:10|333.2|333|333.3|333|333.5|333.2|333.2|333|7058
1652079920000|2022-05-09 07:05:20|333.4||333.4||333.4||333.4||0
1652079930000|2022-05-09 07:05:30||333.1||333.2||333.2||333.1|0
1652079940000|2022-05-09 07:05:40|333.5|333.3|333.7|333.6|333.7|333.6|333.5|333.3|6193
1652079950000|2022-05-09 07:05:50|333.9||333.9||333.9||333.9||917
1652079960000|2022-05-09 07:06:00|333.8|333.7|333.7|333.4|333.8|333.7|333.7|333.4|3596
1652079970000|2022-05-09 07:06:10|333.8|333.5|333.8|333.6|333.8|333.6|333.8|333.5|0
1652079990000|2022-05-09 07:06:30||333.5||333.6||333.6||333.5|900
1652080010000|2022-05-09 07:06:50|333.7|333.5|333.6|333.2|333.7|333.5|333.5|333.2|2000
1652080020000|2022-05-09 07:07:00|333.7|333.3|333.7|333.4|333.9|333.7|333.7|333.3|14713
1652080030000|2022-05-09 07:07:10|333.6|333.3|333.7|333.3|333.7|333.3|333.6|333.3|0
1652080040000|2022-05-09 07:07:20|333.8|333.4|334.1|333.8|334.1|333.9|333.8|333.4|2668
1652080050000|2022-05-09 07:07:30|334|333.9|334.2|333.9|334.2|333.9|334|333.8|2744
1652080060000|2022-05-09 07:07:40|334.1|333.8|333.8|333.5|334.1|333.8|333.8|333.5|10975
1652080070000|2022-05-09 07:07:50|333.9|333.6|333.7|333.4|333.9|333.6|333.7|333.4|0
1652080080000|2022-05-09 07:08:00|333.8|333.5|333.8|333.6|333.8|333.6|333.8|333.5|0
1652080090000|2022-05-09 07:08:10|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.6|594
1652080100000|2022-05-09 07:08:20||333.8||333.8||333.8||333.8|0
1652080110000|2022-05-09 07:08:30|333.8|333.7|333.9|333.6|333.9|333.7|333.8|333.6|963
1652080120000|2022-05-09 07:08:40|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|0
1652080130000|2022-05-09 07:08:50||333.6||333.6||333.7||333.6|0
1652080140000|2022-05-09 07:09:00|333.8||333.8||333.8||333.8||0
1652080150000|2022-05-09 07:09:10|333.9|333.7|334.1|333.9|334.1|333.9|333.9|333.6|1362
1652080160000|2022-05-09 07:09:20|334.2|333.8|334.1|333.9|334.2|333.9|334.1|333.8|0
1652080170000|2022-05-09 07:09:30|334|333.8|334.1|333.9|334.2|333.9|334|333.7|0
1652080180000|2022-05-09 07:09:40|334|333.8|334|333.7|334|333.8|333.9|333.7|1187
1652080190000|2022-05-09 07:09:50|333.9|333.6|333.7|333.5|334|333.6|333.7|333.4|3715
1652080200000|2022-05-09 07:10:00|333.8|333.4|333.8|333.5|333.9|333.6|333.5|333.3|6461
1652080210000|2022-05-09 07:10:10|333.9|333.6|333.7|333.4|333.9|333.6|333.7|333.4|3105
1652080220000|2022-05-09 07:10:20|333.6|333.5|334.1|333.8|334.1|333.8|333.5|333.3|3050
1652080230000|2022-05-09 07:10:30|334.2|333.9|334.2|333.9|334.2|333.9|334.1|333.9|0
1652080240000|2022-05-09 07:10:40|334.1|333.8|334.1|333.8|334.2|333.9|333.9|333.8|13251
1652080250000|2022-05-09 07:10:50|334|333.9|334.1|334|334.1|334|334|333.9|0
1652080260000|2022-05-09 07:11:00|334.2|333.9|334.2|334|334.2|334.1|334.2|333.9|505
1652080270000|2022-05-09 07:11:10|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1652080280000|2022-05-09 07:11:20|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1652080290000|2022-05-09 07:11:30|334.1||334.2||334.2||334.1||0
1652080300000|2022-05-09 07:11:40|334.1||334.2||334.2||334.1||0
1652080310000|2022-05-09 07:11:50|334.1|333.9|334.2|333.9|334.2|334|334|333.8|3829
1652080320000|2022-05-09 07:12:00|334.1|334|334.1|334|334.1|334|334.1|334|1000
1652080330000|2022-05-09 07:12:10|334|333.9|334|333.8|334|333.9|334|333.8|0
1652080340000|2022-05-09 07:12:20|333.9|333.7|333.7|333.6|333.9|333.7|333.7|333.6|0
1652080350000|2022-05-09 07:12:30|333.6|333.5|333.8|333.5|333.9|333.6|333.6|333.5|10845
1652080360000|2022-05-09 07:12:40|333.7|333.6|333.8|333.5|333.8|333.6|333.7|333.5|0
1652080370000|2022-05-09 07:12:50|333.7||333.7||333.8||333.7||0
1652080380000|2022-05-09 07:13:00|333.6|333.4|333.7|333.4|333.7|333.5|333.6|333.3|0
1652080390000|2022-05-09 07:13:10|333.8|333.5|333.8|333.6|334|333.7|333.8|333.5|1800
1652080400000|2022-05-09 07:13:20|333.9|333.5|333.7|333.4|333.9|333.5|333.6|333.4|4171
1652080410000|2022-05-09 07:13:30|333.8|333.5|333.6|333.4|333.8|333.5|333.6|333.4|0
1652080420000|2022-05-09 07:13:40|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1652080430000|2022-05-09 07:13:50|333.6|333.4|333.5|333.4|333.7|333.4|333.5|333.4|900
1652080440000|2022-05-09 07:14:00|333.4|333.3|333.8|333.5|333.8|333.5|333.4|333.2|263
1652080450000|2022-05-09 07:14:10|333.7|333.4|333.8|333.5|333.8|333.5|333.6|333.4|0
1652080460000|2022-05-09 07:14:20|333.7|333.4|333.7|333.4|333.7|333.4|333.7|333.4|0
1652080470000|2022-05-09 07:14:30|333.8|333.5|333.7|333.4|333.8|333.5|333.7|333.4|0
1652080480000|2022-05-09 07:14:40|333.6|333.5|333.6|333.3|333.6|333.5|333.6|333.3|0
1652080490000|2022-05-09 07:14:50|333.5||333.5||333.6||333.5||0
1652080500000|2022-05-09 07:15:00|333.6|333.4|333.5|333.3|333.9|333.6|333.5|333.3|2436
1652080510000|2022-05-09 07:15:10|333.4|333.4|333.6|333.4|333.6|333.5|333.4|333.3|4212
1652080520000|2022-05-09 07:15:20|333.5||333.6||333.6||333.5||0
1652080530000|2022-05-09 07:15:30|333.5|333.3|333.5|333.4|333.6|333.4|333.5|333.3|780
1652080540000|2022-05-09 07:15:40|333.6|333.5|333.6|333.3|333.6|333.5|333.5|333.3|5340
1652080550000|2022-05-09 07:15:50|333.5|333.4|333.5|333.3|333.6|333.4|333.4|333.2|780
1652080560000|2022-05-09 07:16:00|333.6|333.2|333.6|333.3|333.6|333.4|333.5|333.2|0
1652080570000|2022-05-09 07:16:10|333.5|333.2|333.6|333.3|333.6|333.3|333.5|333.2|0
1652080580000|2022-05-09 07:16:20|333.7|333.4|333.7|333.4|333.8|333.6|333.7|333.4|3918
1652080590000|2022-05-09 07:16:30|333.6|333.5|333.7|333.4|333.7|333.5|333.6|333.4|900
1652080600000|2022-05-09 07:16:40|333.8|333.5|333.8|333.5|333.9|333.7|333.7|333.5|0
1652080610000|2022-05-09 07:16:50|333.7|333.6|334|333.8|334|333.9|333.7|333.5|6792
1652080620000|2022-05-09 07:17:00||333.7||333.9||333.9||333.7|0
1652080630000|2022-05-09 07:17:10||333.8||333.9||333.9||333.8|0
1652080640000|2022-05-09 07:17:20|333.9|333.8|333.9|333.7|334|333.8|333.9|333.6|0
1652080650000|2022-05-09 07:17:30|334|333.6|333.8|333.6|334|333.7|333.8|333.6|0
1652080660000|2022-05-09 07:17:40|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1652080670000|2022-05-09 07:17:50|333.9|333.5|333.7|333.5|333.9|333.5|333.7|333.5|0
1652080680000|2022-05-09 07:18:00|333.8|333.6|333.7|333.5|333.9|333.6|333.7|333.5|2000
1652080690000|2022-05-09 07:18:10|333.8||333.8||333.8||333.7||0
1652080710000|2022-05-09 07:18:30|333.7|333.6|333.9|333.6|333.9|333.6|333.7|333.6|0
1652080720000|2022-05-09 07:18:40|334|333.7|334|333.7|334|333.7|334|333.7|0
1652080730000|2022-05-09 07:18:50|333.9|333.8|333.8|333.6|333.9|333.8|333.8|333.6|3312
1652080750000|2022-05-09 07:19:10|333.7|333.5|333.7|333.5|333.8|333.6|333.6|333.4|2715
1652080760000|2022-05-09 07:19:20|333.8|333.4|333.8|333.5|333.8|333.6|333.7|333.4|1
1652080770000|2022-05-09 07:19:30||333.6||333.7||333.7||333.6|0
1652080780000|2022-05-09 07:19:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|0
1652080790000|2022-05-09 07:19:50|333.8||333.8||333.8||333.8||0
1652080800000|2022-05-09 07:20:00|333.7|333.7|333.8|333.5|333.8|333.7|333.7|333.5|1656
1652080810000|2022-05-09 07:20:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|893
1652080830000|2022-05-09 07:20:30|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|222
1652080840000|2022-05-09 07:20:40|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.2|0
1652080850000|2022-05-09 07:20:50|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.2|0
1652080860000|2022-05-09 07:21:00||333.3||333.2||333.3||333.2|0
1652080870000|2022-05-09 07:21:10||333.3||333.3||333.3||333.2|0
1652080880000|2022-05-09 07:21:20|333.3|333.2|333.4|333.1|333.4|333.2|333.3|333.1|0
1652080890000|2022-05-09 07:21:30|333.3|333|333.2|333|333.3|333|333.2|333|0
1652080900000|2022-05-09 07:21:40|333.1||333.2||333.2||333.1||0
1652080910000|2022-05-09 07:21:50|333.1||333.1||333.2||333.1||0
1652080930000|2022-05-09 07:22:10|333|332.9|333|332.7|333|332.9|332.9|332.7|2035
1652080940000|2022-05-09 07:22:20|332.9|332.8|332.8|332.6|332.9|332.8|332.8|332.6|0
1652080960000|2022-05-09 07:22:40|332.7|332.5|332.7|332.4|332.7|332.5|332.7|332.4|0
1652080970000|2022-05-09 07:22:50|332.6|332.2|332.8|332.5|332.8|332.6|332.5|332.2|3524
1652080980000|2022-05-09 07:23:00|332.7|332.4|332.8|332.6|332.8|332.6|332.7|332.4|0
1652081000000|2022-05-09 07:23:20|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652081010000|2022-05-09 07:23:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1652081020000|2022-05-09 07:23:40||332.4||332.4||332.4||332.4|0
1652081040000|2022-05-09 07:24:00|332.8|332.5|332.8|332.6|332.9|332.6|332.8|332.5|2014
1652081050000|2022-05-09 07:24:10|332.7|332.5|332.5|332.3|332.7|332.5|332.5|332.3|5854
1652081060000|2022-05-09 07:24:20|332.6|332.2|332.6|332.4|332.6|332.4|332.4|332.2|3813
1652081070000|2022-05-09 07:24:30||332.5||332.4||332.5||332.4|0
1652081080000|2022-05-09 07:24:40||332.5||332.5||332.5||332.5|0
1652081090000|2022-05-09 07:24:50|332.7|332.4|332.8|332.6|332.8|332.6|332.7|332.4|445
1652081100000|2022-05-09 07:25:00|332.7|332.5|332.7|332.4|332.7|332.5|332.6|332.4|0
1652081110000|2022-05-09 07:25:10|332.8|332.5|332.7|332.5|332.8|332.5|332.7|332.5|0
1652081120000|2022-05-09 07:25:20|332.8||332.7||332.8||332.7||0
1652081130000|2022-05-09 07:25:30|332.8||332.7||332.8||332.7||0
1652081140000|2022-05-09 07:25:40|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|0
1652081150000|2022-05-09 07:25:50|332.7|332.5|332.8|332.5|332.8|332.5|332.7|332.5|0
1652081160000|2022-05-09 07:26:00|332.7|332.4|332.5|332.3|332.7|332.4|332.5|332.3|1891
1652081170000|2022-05-09 07:26:10|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1652081180000|2022-05-09 07:26:20|332.7|332.5|332.8|332.5|332.8|332.5|332.7|332.5|37
1652081190000|2022-05-09 07:26:30||332.6||332.5||332.6||332.5|0
1652081200000|2022-05-09 07:26:40|332.7|332.4|332.6|332.5|332.7|332.5|332.5|332.3|0
1652081210000|2022-05-09 07:26:50|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.3|3312
1652081220000|2022-05-09 07:27:00|332.7|332.5|332.7|332.4|332.8|332.6|332.6|332.4|3089
1652081230000|2022-05-09 07:27:10|332.6||332.7||332.7||332.6||0
1652081240000|2022-05-09 07:27:20|332.6||332.6||332.7||332.6||0
1652081250000|2022-05-09 07:27:30|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|4052
1652081260000|2022-05-09 07:27:40|332.8||332.8||332.8||332.7||0
1652081270000|2022-05-09 07:27:50|332.7|332.6|332.8|332.5|332.8|332.6|332.7|332.5|0
1652081280000|2022-05-09 07:28:00|332.7||332.7||332.7||332.6||0
1652081290000|2022-05-09 07:28:10|332.8||332.7||332.8||332.7||0
1652081300000|2022-05-09 07:28:20|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|4131
1652081310000|2022-05-09 07:28:30||332.5||332.6||332.7||332.5|0
1652081320000|2022-05-09 07:28:40|332.9|332.7|332.8|332.6|332.9|332.8|332.8|332.6|5492
1652081330000|2022-05-09 07:28:50||332.7||332.6||332.7||332.6|0
1652081340000|2022-05-09 07:29:00||332.7||332.6||332.7||332.6|0
1652081370000|2022-05-09 07:29:30|332.7||332.8||332.8||332.7||0
1652081450000|2022-05-09 07:30:50|332.7|332.5|332.8|332.6|332.8|332.7|332.6|332.4|5802
1652081480000|2022-05-09 07:31:20||332.7||332.6||332.7||332.6|0
1652081510000|2022-05-09 07:31:50|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|9231
1652081530000|2022-05-09 07:32:10|333|332.8|332.9|332.7|333|332.8|332.8|332.7|492
1652081540000|2022-05-09 07:32:20|332.8||332.8||332.9||332.8||0
1652081550000|2022-05-09 07:32:30|332.9||332.9||332.9||332.9||0
1652081560000|2022-05-09 07:32:40||332.8||332.7||332.8||332.7|477
1652081570000|2022-05-09 07:32:50|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|519
1652081580000|2022-05-09 07:33:00|333|332.7|333|332.9|333.1|333|333|332.7|8049
1652081590000|2022-05-09 07:33:10|333.1|332.8|332.9|332.7|333.1|332.8|332.9|332.7|4851
1652081600000|2022-05-09 07:33:20|333|332.8|332.9|332.6|333|332.8|332.7|332.5|7922
1652081610000|2022-05-09 07:33:30|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|1014
1652081650000|2022-05-09 07:34:10|332.8||332.8||332.8||332.8||0
1652081660000|2022-05-09 07:34:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1976
1652081670000|2022-05-09 07:34:30|333|332.9|333.1|332.9|333.1|332.9|333|332.9|676
1652081680000|2022-05-09 07:34:40|333||333||333||333||0
1652081690000|2022-05-09 07:34:50|333.1||333.1||333.1||333||0
1652081700000|2022-05-09 07:35:00||332.8||332.9||332.9||332.8|0
1652081720000|2022-05-09 07:35:20|333.3|333|333.2|333|333.3|333|333.2|333|2265
1652081730000|2022-05-09 07:35:30|333.3|333.1|333.3|333.1|333.3|333.2|333.2|333.1|988
1652081740000|2022-05-09 07:35:40|333.2|333|333.1|333|333.3|333|333.1|333|2166
1652081750000|2022-05-09 07:35:50|333|332.9|333.1|332.8|333.1|332.9|333|332.8|6871
1652081760000|2022-05-09 07:36:00|333|332.9|333|332.8|333|332.9|333|332.8|0
1652081770000|2022-05-09 07:36:10|332.9||332.9||332.9||332.9||0
1652081780000|2022-05-09 07:36:20|333|332.7|333|332.8|333|332.8|332.9|332.7|13764
1652081810000|2022-05-09 07:36:50|332.9||332.9||332.9||332.9||0
1652081820000|2022-05-09 07:37:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|1239
1652081830000|2022-05-09 07:37:10|332.7|332.5|332.7|332.4|332.7|332.5|332.7|332.4|2662
1652081840000|2022-05-09 07:37:20|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1652081850000|2022-05-09 07:37:30|332.7|332.5|332.8|332.6|332.8|332.7|332.7|332.5|3206
1652081870000|2022-05-09 07:37:50|332.7||332.7||332.7||332.7||0
1652081880000|2022-05-09 07:38:00|332.6|332.5|332.6|332.4|332.7|332.5|332.6|332.4|523
1652081890000|2022-05-09 07:38:10||332.5||332.4||332.5||332.4|0
1652081900000|2022-05-09 07:38:20|332.7|332.5|332.8|332.5|332.8|332.6|332.7|332.4|355
1652081910000|2022-05-09 07:38:30|332.9|332.6|332.9|332.6|332.9|332.7|332.9|332.6|6062
1652081920000|2022-05-09 07:38:40|333|332.7|333|332.8|333|332.8|333|332.7|1698
1652081930000|2022-05-09 07:38:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|529
1652081940000|2022-05-09 07:39:00|333||333||333||332.9||0
1652081950000|2022-05-09 07:39:10|332.9||332.8||332.9||332.8||0
1652081960000|2022-05-09 07:39:20||332.6||332.6||332.6||332.6|1444
1652081970000|2022-05-09 07:39:30||332.7||332.7||332.7||332.7|0
1652081980000|2022-05-09 07:39:40|332.9|332.6|332.9|332.7|332.9|332.7|332.9|332.6|1548
1652081990000|2022-05-09 07:39:50|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|0
1652082010000|2022-05-09 07:40:10|332.8||332.8||332.9||332.8||0
1652082060000|2022-05-09 07:41:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|520
1652082090000|2022-05-09 07:41:30||332.5||332.5||332.6||332.5|0
1652082100000|2022-05-09 07:41:40||332.6||332.6||332.6||332.6|0
1652082150000|2022-05-09 07:42:30|332.8|332.7|332.9|332.7|332.9|332.7|332.7|332.6|4852
1652082170000|2022-05-09 07:42:50|332.8|332.6|333.1|333|333.1|333|332.8|332.6|26603
1652082190000|2022-05-09 07:43:10|333.2|333.1|333.1|333|333.2|333.1|333.1|333|3029
1652082230000|2022-05-09 07:43:50|333.2||333.2||333.2||333.2||683
1652082250000|2022-05-09 07:44:10||333.1||333.1||333.1||333.1|2254
1652082330000|2022-05-09 07:45:30||333||333||333||333|1772
1652082360000|2022-05-09 07:46:00||333.1||333.1||333.1||333.1|0
1652082400000|2022-05-09 07:46:40||333||333.1||333.1||333|14055
1652082410000|2022-05-09 07:46:50|333.1|333|333|332.8|333.1|333|332.9|332.8|7026
1652082440000|2022-05-09 07:47:20|332.9||332.9||332.9||332.9||0
1652082490000|2022-05-09 07:48:10|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.5|8788
1652082500000|2022-05-09 07:48:20||332.7||332.6||332.7||332.6|0
1652082530000|2022-05-09 07:48:50||332.7||332.7||332.7||332.7|1000
1652082540000|2022-05-09 07:49:00||332.6||332.6||332.6||332.6|503
1652082550000|2022-05-09 07:49:10|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|1375
1652082570000|2022-05-09 07:49:30|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.6|3973
1652082580000|2022-05-09 07:49:40|332.9||332.8||332.9||332.8||0
1652082600000|2022-05-09 07:50:00|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.6|2550
1652082610000|2022-05-09 07:50:10||332.7||332.7||332.7||332.7|0
1652082640000|2022-05-09 07:50:40|332.8||332.8||332.9||332.8||0
1652082670000|2022-05-09 07:51:10||332.6||332.6||332.6||332.6|519
1652082680000|2022-05-09 07:51:20|332.7||332.7||332.7||332.7||0
1652082700000|2022-05-09 07:51:40|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.4|1014
1652082710000|2022-05-09 07:51:50||332.6||332.5||332.6||332.5|0
1652082720000|2022-05-09 07:52:00||332.6||332.5||332.6||332.5|0
1652082730000|2022-05-09 07:52:10||332.6||332.5||332.6||332.5|0
1652082740000|2022-05-09 07:52:20|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|2139
1652082760000|2022-05-09 07:52:40||332.6||332.6||332.6||332.6|535
1652082770000|2022-05-09 07:52:50|||||||||200
1652082780000|2022-05-09 07:53:00|332.7||332.7||332.7||332.7||0
1652082800000|2022-05-09 07:53:20|332.8|332.7|332.9|332.8|333.1|332.9|332.8|332.7|25589
1652082820000|2022-05-09 07:53:40|333||332.9||333||332.9||3656
1652082850000|2022-05-09 07:54:10|332.8|332.7|332.9|332.8|333|332.8|332.8|332.6|7481
1652082870000|2022-05-09 07:54:30||332.7||332.7||332.7||332.7|887
1652082880000|2022-05-09 07:54:40|332.8||332.8||332.8||332.8||0
1652082890000|2022-05-09 07:54:50|||||||||14
1652082910000|2022-05-09 07:55:10||332.6||332.6||332.6||332.6|518
1652082920000|2022-05-09 07:55:20||332.7||332.6||332.7||332.6|0
1652082960000|2022-05-09 07:56:00|332.7||332.8||332.8||332.7||0
1652083030000|2022-05-09 07:57:10|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|6888
1652083040000|2022-05-09 07:57:20|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|3611
1652083060000|2022-05-09 07:57:40||332.4||332.4||332.4||332.4|0
1652083070000|2022-05-09 07:57:50||332.3||332.4||332.4||332.3|0
1652083090000|2022-05-09 07:58:10|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|523
1652083100000|2022-05-09 07:58:20||332.4||332.4||332.4||332.4|2231
1652083130000|2022-05-09 07:58:50|332.5|332.3|332.4|332.2|332.6|332.3|332.4|332.2|1365
1652083140000|2022-05-09 07:59:00||332.1||332.1||332.2||332.1|0
1652083150000|2022-05-09 07:59:10||332.2||332.2||332.2||332.1|0
1652083160000|2022-05-09 07:59:20||332.1||332.2||332.2||332.1|0
1652083200000|2022-05-09 08:00:00|332.3|332.3|332.2|332.1|332.3|332.3|332.2|332.1|2234
1652083220000|2022-05-09 08:00:20|||||||||316
1652083260000|2022-05-09 08:01:00||332||332||332||332|785
1652083270000|2022-05-09 08:01:10|332.1||332.1||332.1||332.1||0
1652083280000|2022-05-09 08:01:20|332.2|332.1|332.2|332|332.2|332.1|332.1|332|1545
1652083300000|2022-05-09 08:01:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|410
1652083340000|2022-05-09 08:02:20|332.4|332.2|332.6|332.4|332.6|332.4|332.4|332.2|7570
1652083380000|2022-05-09 08:03:00|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|1198
1652083400000|2022-05-09 08:03:20||332.6||332.5||332.6||332.5|374
1652083450000|2022-05-09 08:04:10|332.6||332.6||332.6||332.6||0
1652083480000|2022-05-09 08:04:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|345
1652083520000|2022-05-09 08:05:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|321
1652083530000|2022-05-09 08:05:30|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2799
1652083540000|2022-05-09 08:05:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|908
1652083560000|2022-05-09 08:06:00|332.8||332.8||332.8||332.8||0
1652083570000|2022-05-09 08:06:10|||||||||737
1652083700000|2022-05-09 08:08:20|332.9||332.9||332.9||332.9||0
1652083710000|2022-05-09 08:08:30||332.8||332.7||332.8||332.7|756
1652083730000|2022-05-09 08:08:50|332.8||332.8||332.8||332.8||0
1652083740000|2022-05-09 08:09:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.5|20106
1652083790000|2022-05-09 08:09:50|||||||||1550
1652083800000|2022-05-09 08:10:00|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|3377
1652083810000|2022-05-09 08:10:10|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|913
1652083820000|2022-05-09 08:10:20|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|2582
1652083830000|2022-05-09 08:10:30|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.6|1919
1652083920000|2022-05-09 08:12:00||332.7||332.7||332.7||332.7|0
1652083960000|2022-05-09 08:12:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1391
1652083970000|2022-05-09 08:12:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2022
1652084000000|2022-05-09 08:13:20|332.7|332.4|332.7|332.5|332.7|332.6|332.7|332.4|2860
1652084010000|2022-05-09 08:13:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|1123
1652084100000|2022-05-09 08:15:00|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|13630
1652084120000|2022-05-09 08:15:20||332.7||332.6||332.7||332.6|0
1652084130000|2022-05-09 08:15:30|332.7|332.5|332.5|332.3|332.7|332.5|332.5|332.3|1095
1652084160000|2022-05-09 08:16:00|332.4|332.2|332.2|332|332.4|332.3|332.2|332|6351
1652084170000|2022-05-09 08:16:10|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652084180000|2022-05-09 08:16:20|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|737
1652084190000|2022-05-09 08:16:30|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.2|2
1652084200000|2022-05-09 08:16:40|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|4288
1652084220000|2022-05-09 08:17:00|332.2||332.2||332.2||332.2||0
1652084230000|2022-05-09 08:17:10|332.1|332|332.1|332|332.1|332|332.1|332|301
1652084240000|2022-05-09 08:17:20|332.2|332.1|332.2|332|332.2|332.1|332.2|332|321
1652084250000|2022-05-09 08:17:30|332.1||332.2||332.2||332.1||0
1652084280000|2022-05-09 08:18:00|||||||||1625
1652084310000|2022-05-09 08:18:30|332.1|331.9|332|331.8|332.1|331.9|332|331.8|4512
1652084320000|2022-05-09 08:18:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.6|320
1652084330000|2022-05-09 08:18:50||331.6||331.6||331.7||331.6|0
1652084340000|2022-05-09 08:19:00|332|331.7|332|331.8|332|331.8|332|331.7|3906
1652084350000|2022-05-09 08:19:10|332.1|331.9|332.2|331.9|332.2|331.9|332.1|331.9|2210
1652084360000|2022-05-09 08:19:20|332.1||332.1||332.1||332.1||0
1652084370000|2022-05-09 08:19:30|332.2||332.1||332.2||332.1||0
1652084380000|2022-05-09 08:19:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1652084410000|2022-05-09 08:20:10|332.1||332.1||332.1||332.1||0
1652084440000|2022-05-09 08:20:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|922
1652084460000|2022-05-09 08:21:00|332.1|332|332.2|331.9|332.2|332|332.1|331.9|1169
1652084470000|2022-05-09 08:21:10|332.1||332.1||332.1||332.1||0
1652084480000|2022-05-09 08:21:20|332|331.8|331.9|331.7|332|331.8|331.9|331.7|302
1652084530000|2022-05-09 08:22:10|331.8||331.9||331.9||331.8||0
1652084610000|2022-05-09 08:23:30|||||||||1000
1652084670000|2022-05-09 08:24:30|331.8||331.8||331.8||331.8||0
1652084680000|2022-05-09 08:24:40|331.9||331.9||331.9||331.9||1237
1652084730000|2022-05-09 08:25:30|332|331.8|331.8|331.6|332.1|331.9|331.8|331.6|25060
1652084740000|2022-05-09 08:25:40|331.7|331.5|331.8|331.7|331.9|331.7|331.7|331.5|15773
1652084750000|2022-05-09 08:25:50|331.7|331.6|331.7|331.5|331.8|331.6|331.7|331.5|386
1652084790000|2022-05-09 08:26:30|||||||||200
1652084800000|2022-05-09 08:26:40|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.3|5575
1652084810000|2022-05-09 08:26:50||331.3||331.3||331.3||331.3|2389
1652084830000|2022-05-09 08:27:10|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|397
1652084840000|2022-05-09 08:27:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|322
1652084940000|2022-05-09 08:29:00|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.1|2262
1652085000000|2022-05-09 08:30:00|331.3|331.1|331.2|331|331.3|331.1|331.2|331|644
1652085030000|2022-05-09 08:30:30|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331.1|10000
1652085040000|2022-05-09 08:30:40|331.3|331.2|331.4|331.2|331.5|331.3|331.3|331.2|4098
1652085050000|2022-05-09 08:30:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|308
1652085070000|2022-05-09 08:31:10|331.2|331|331.2|331|331.2|331|331.2|331|317
1652085080000|2022-05-09 08:31:20|331.1|330.9|331|330.8|331.1|330.9|331|330.7|0
1652085090000|2022-05-09 08:31:30||330.9||330.8||330.9||330.8|0
1652085100000|2022-05-09 08:31:40||330.9||330.9||330.9||330.9|0
1652085120000|2022-05-09 08:32:00|331.1|331|331.1|330.9|331.2|331|331.1|330.9|3762
1652085140000|2022-05-09 08:32:20|331|331|331.3|331.1|331.3|331.1|331|331|18600
1652085150000|2022-05-09 08:32:30|331.2|331|331.2|330.9|331.2|331|331.2|330.9|7269
1652085160000|2022-05-09 08:32:40|331.1||331.2||331.2||331.1||0
1652085170000|2022-05-09 08:32:50||331||331||331||331|0
1652085180000|2022-05-09 08:33:00|331.3|331.1|331.3|331.1|331.4|331.3|331.3|331.1|7454
1652085190000|2022-05-09 08:33:10|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.1|4014
1652085210000|2022-05-09 08:33:30||331.3||331.2||331.3||331.2|302
1652085240000|2022-05-09 08:34:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|2382
1652085300000|2022-05-09 08:35:00|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|2537
1652085350000|2022-05-09 08:35:50|331.7|331.5|332|331.8|332|331.8|331.7|331.5|13010
1652085360000|2022-05-09 08:36:00|332.1|331.9|332|331.9|332.1|331.9|332|331.9|221
1652085370000|2022-05-09 08:36:10|332.1|332|332.3|332.1|332.3|332.1|332.1|331.9|3000
1652085380000|2022-05-09 08:36:20|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.2|3084
1652085390000|2022-05-09 08:36:30|332.3||332.4||332.4||332.3||1933
1652085400000|2022-05-09 08:36:40|332.5||332.5||332.5||332.5||0
1652085410000|2022-05-09 08:36:50|332.4|332.3|332.3|332|332.4|332.3|332.3|332|21559
1652085420000|2022-05-09 08:37:00||332.1||332.1||332.1||332|0
1652085440000|2022-05-09 08:37:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|1961
1652085460000|2022-05-09 08:37:40|332.5|332.3|332.5|332.3|332.6|332.3|332.5|332.3|2093
1652085470000|2022-05-09 08:37:50|332.6||332.5||332.6||332.5||0
1652085480000|2022-05-09 08:38:00|332.6||332.5||332.6||332.5||0
1652085490000|2022-05-09 08:38:10|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|3702
1652085500000|2022-05-09 08:38:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|809
1652085510000|2022-05-09 08:38:30||332.1||332.1||332.2||332.1|0
1652085520000|2022-05-09 08:38:40||332.2||332.1||332.2||332.1|0
1652085530000|2022-05-09 08:38:50|332.3||332.2||332.3||332.2||0
1652085550000|2022-05-09 08:39:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|2617
1652085580000|2022-05-09 08:39:40|||||||||800
1652085610000|2022-05-09 08:40:10|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|301
1652085640000|2022-05-09 08:40:40|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|301
1652085670000|2022-05-09 08:41:10|||||||||416
1652085680000|2022-05-09 08:41:20|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|322
1652085750000|2022-05-09 08:42:30|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|4534
1652085760000|2022-05-09 08:42:40||332.1||332.1||332.1||332.1|323
1652085780000|2022-05-09 08:43:00||332.2||332.1||332.2||332.1|0
1652085800000|2022-05-09 08:43:20|332.4|332.2|332.3|332.1|332.5|332.3|332.3|332.1|21682
1652085810000|2022-05-09 08:43:30|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1652085840000|2022-05-09 08:44:00|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|1173
1652085900000|2022-05-09 08:45:00|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|1723
1652085930000|2022-05-09 08:45:30|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|307
1652085960000|2022-05-09 08:46:00|332.4||332.4||332.4||332.4||0
1652085990000|2022-05-09 08:46:30|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|11798
1652086020000|2022-05-09 08:47:00|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|0
1652086040000|2022-05-09 08:47:20||332.4||332.4||332.4||332.4|0
1652086050000|2022-05-09 08:47:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2030
1652086060000|2022-05-09 08:47:40|332.7|332.6|332.7|332.5|332.8|332.6|332.7|332.5|9042
1652086080000|2022-05-09 08:48:00||332.6||332.6||332.6||332.6|0
1652086100000|2022-05-09 08:48:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1125
1652086150000|2022-05-09 08:49:10|332.9||332.9||332.9||332.9||302
1652086160000|2022-05-09 08:49:20||332.8||332.8||332.8||332.8|0
1652086180000|2022-05-09 08:49:40|333||333||333||333||0
1652086190000|2022-05-09 08:49:50|332.9||333||333||332.9||301
1652086200000|2022-05-09 08:50:00|332.9||333||333||332.9||0
1652086260000|2022-05-09 08:51:00|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.7|8204
1652086270000|2022-05-09 08:51:10|332.8|332.6|332.6|332.5|332.8|332.6|332.6|332.5|8765
1652086280000|2022-05-09 08:51:20|332.7|332.4|332.6|332.4|332.7|332.4|332.5|332.4|6115
1652086300000|2022-05-09 08:51:40|332.5||332.5||332.5||332.5||0
1652086330000|2022-05-09 08:52:10|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|5241
1652086440000|2022-05-09 08:54:00|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|8348
1652086450000|2022-05-09 08:54:10|||||||||613
1652086470000|2022-05-09 08:54:30|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|6471
1652086480000|2022-05-09 08:54:40|332.5|332.4|332.4|332.3|332.6|332.4|332.4|332.3|8931
1652086500000|2022-05-09 08:55:00|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|1196
1652086540000|2022-05-09 08:55:40|332.4||332.5||332.5||332.4||747
1652086560000|2022-05-09 08:56:00|332.4||332.5||332.5||332.4||0
1652086580000|2022-05-09 08:56:20|332.4||332.4||332.4||332.4||0
1652086590000|2022-05-09 08:56:30|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|3845
1652086670000|2022-05-09 08:57:50|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|2162
1652086680000|2022-05-09 08:58:00||332.4||332.4||332.4||332.4|0
1652086690000|2022-05-09 08:58:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3834
1652086720000|2022-05-09 08:58:40|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|3412
1652086730000|2022-05-09 08:58:50|332.6|332.4|332.6|332.5|332.7|332.5|332.6|332.4|0
1652086790000|2022-05-09 08:59:50|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|2931
1652086800000|2022-05-09 09:00:00|332.6|332.4|332.6|332.4|332.6|332.4|332.5|332.4|8622
1652086830000|2022-05-09 09:00:30|332.5||332.5||332.5||332.5||0
1652086850000|2022-05-09 09:00:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|301
1652086860000|2022-05-09 09:01:00|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.3|8072
1652086880000|2022-05-09 09:01:20|332.5||332.6||332.6||332.5||1656
1652086920000|2022-05-09 09:02:00|332.5||332.5||332.5||332.5||0
1652086980000|2022-05-09 09:03:00|||||||||281
1652086990000|2022-05-09 09:03:10|||||||||2166
1652087030000|2022-05-09 09:03:50|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|2939
1652087090000|2022-05-09 09:04:50|332.5||332.5||332.5||332.5||0
1652087120000|2022-05-09 09:05:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|728
1652087170000|2022-05-09 09:06:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|303
1652087190000|2022-05-09 09:06:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|301
1652087210000|2022-05-09 09:06:50|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|5285
1652087220000|2022-05-09 09:07:00||332.3||332.3||332.3||332.2|0
1652087290000|2022-05-09 09:08:10|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|1650
1652087320000|2022-05-09 09:08:40|332.3||332.3||332.3||332.3||0
1652087330000|2022-05-09 09:08:50|332.2|332.1|332.1|332|332.2|332.1|332.1|332|2726
1652087340000|2022-05-09 09:09:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|4215
1652087350000|2022-05-09 09:09:10|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|2925
1652087390000|2022-05-09 09:09:50|332.2||332.3||332.3||332.2||1394
1652087470000|2022-05-09 09:11:10||332.2||332.2||332.2||332.2|0
1652087480000|2022-05-09 09:11:20|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|7965
1652087490000|2022-05-09 09:11:30|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|5725
1652087500000|2022-05-09 09:11:40|332.3|332|332.1|331.9|332.3|332|332.1|331.9|14844
1652087510000|2022-05-09 09:11:50|332|331.8|332|331.8|332.1|331.9|331.9|331.7|9880
1652087520000|2022-05-09 09:12:00|332.1|331.9|332.1|331.9|332.1|332|332.1|331.9|6326
1652087530000|2022-05-09 09:12:10|332|331.8|332|331.8|332|331.8|332|331.8|0
1652087550000|2022-05-09 09:12:30|||||||||165
1652087560000|2022-05-09 09:12:40|332.1|331.9|332.1|331.9|332.1|331.9|332|331.9|5429
1652087640000|2022-05-09 09:14:00||332||331.9||332||331.9|2341
1652087710000|2022-05-09 09:15:10|332||332||332||332||0
1652087720000|2022-05-09 09:15:20|332.1|332|332.2|332.1|332.3|332.1|332.1|332|7548
1652087730000|2022-05-09 09:15:30||332||332.1||332.1||332|1649
1652087740000|2022-05-09 09:15:40||332||332||332.1||332|415
1652087800000|2022-05-09 09:16:40|332.1||332.1||332.1||332.1||308
1652087820000|2022-05-09 09:17:00||331.9||332||332||331.9|1810
1652087830000|2022-05-09 09:17:10|332.2|331.9|332.1|331.9|332.2|332|332.1|331.9|17070
1652087870000|2022-05-09 09:17:50|332|331.8|331.9|331.7|332|331.8|331.9|331.7|14438
1652087880000|2022-05-09 09:18:00|332|331.8|331.8|331.6|332.1|331.9|331.8|331.6|25803
1652087910000|2022-05-09 09:18:30|331.7|331.5|331.7|331.5|331.7|331.6|331.6|331.5|15062
1652087920000|2022-05-09 09:18:40||331.6||331.5||331.6||331.5|0
1652087930000|2022-05-09 09:18:50||331.6||331.5||331.6||331.5|0
1652087960000|2022-05-09 09:19:20|331.6||331.6||331.6||331.6||0
1652087980000|2022-05-09 09:19:40|331.7||331.6||331.7||331.6||2095
1652087990000|2022-05-09 09:19:50|331.7||331.7||331.7||331.7||0
1652088090000|2022-05-09 09:21:30|331.6||331.6||331.6||331.6||0
1652088100000|2022-05-09 09:21:40||331.4||331.4||331.4||331.4|2923
1652088120000|2022-05-09 09:22:00||331.5||331.4||331.5||331.4|0
1652088150000|2022-05-09 09:22:30|331.5||331.5||331.5||331.5||0
1652088160000|2022-05-09 09:22:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|631
1652088180000|2022-05-09 09:23:00|331.3|331.1|331.2|331.1|331.4|331.1|331.2|331|0
1652088220000|2022-05-09 09:23:40|331.3||331.3||331.3||331.3||1325
1652088240000|2022-05-09 09:24:00||331.2||331.2||331.2||331.2|700
1652088260000|2022-05-09 09:24:20|331.2|331.1|331.2|331|331.2|331.1|331.1|331|608
1652088270000|2022-05-09 09:24:30|331.1|330.9|331|330.9|331.1|331|331|330.9|553
1652088290000|2022-05-09 09:24:50||330.8||330.8||330.8||330.8|0
1652088300000|2022-05-09 09:25:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|632
1652088330000|2022-05-09 09:25:30|331|331|331.1|331|331.1|331|331|331|1412
1652088340000|2022-05-09 09:25:40||330.9||330.9||330.9||330.9|1727
1652088380000|2022-05-09 09:26:20|331||331||331||331||0
1652088420000|2022-05-09 09:27:00|331.1||331||331.1||331||2285
1652088450000|2022-05-09 09:27:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|657
1652088480000|2022-05-09 09:28:00||330.9||330.9||330.9||330.9|0
1652088500000|2022-05-09 09:28:20||330.8||330.8||330.8||330.8|1869
1652088540000|2022-05-09 09:29:00|330.9|330.7|330.9|330.8|331|330.8|330.9|330.7|5073
1652088550000|2022-05-09 09:29:10|331|330.9|331|330.9|331|330.9|331|330.9|1982
1652088600000|2022-05-09 09:30:00|331.1|331|331|330.9|331.1|331|330.9|330.8|14247
1652088610000|2022-05-09 09:30:10||330.8||330.9||330.9||330.8|0
1652088620000|2022-05-09 09:30:20||330.8||330.8||330.8||330.8|0
1652088630000|2022-05-09 09:30:30|330.9|330.9|330.9|330.8|330.9|330.9|330.9|330.8|2117
1652088670000|2022-05-09 09:31:10||330.7||330.7||330.7||330.7|322
1652088680000|2022-05-09 09:31:20||330.8||330.8||330.8||330.8|0
1652088690000|2022-05-09 09:31:30|331|330.9|331|330.9|331|330.9|331|330.9|4069
1652088710000|2022-05-09 09:31:50|331.1|331|331.1|331|331.1|331|331.1|330.9|9120
1652088720000|2022-05-09 09:32:00||330.9||330.9||330.9||330.9|1750
1652088730000|2022-05-09 09:32:10|331||331||331||331||535
1652088740000|2022-05-09 09:32:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|3796
1652088760000|2022-05-09 09:32:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|2437
1652088770000|2022-05-09 09:32:50|331|330.8|331|330.8|331.1|330.8|330.9|330.8|303
1652088780000|2022-05-09 09:33:00|||||||||400
1652088810000|2022-05-09 09:33:30|330.9||330.9||330.9||330.9||0
1652088820000|2022-05-09 09:33:40|331||331||331||331||1210
1652088860000|2022-05-09 09:34:20||330.9||330.8||330.9||330.8|3580
1652088870000|2022-05-09 09:34:30|330.9||330.9||330.9||330.9||0
1652088900000|2022-05-09 09:35:00|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|7659
1652088920000|2022-05-09 09:35:20|331|330.8|330.9|330.8|331|330.8|330.9|330.8|9512
1652088930000|2022-05-09 09:35:30||330.7||330.7||330.7||330.7|0
1652088940000|2022-05-09 09:35:40||330.8||330.7||330.8||330.7|0
1652088960000|2022-05-09 09:36:00|331|330.8|330.9|330.8|331.1|330.9|330.9|330.8|4608
1652088970000|2022-05-09 09:36:10|331||331||331||331||2365
1652088990000|2022-05-09 09:36:30|331.1|330.9|331.1|331|331.1|331|331.1|330.9|3473
1652089010000|2022-05-09 09:36:50|331|330.9|331|330.9|331|330.9|331|330.9|3324
1652089050000|2022-05-09 09:37:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|12249
1652089060000|2022-05-09 09:37:40|331||330.9||331||330.9||3926
1652089130000|2022-05-09 09:38:50|331||330.9||331||330.9||2411
1652089140000|2022-05-09 09:39:00|331|330.9|331|330.8|331|330.9|330.9|330.8|8600
1652089150000|2022-05-09 09:39:10|330.9||330.9||330.9||330.9||0
1652089170000|2022-05-09 09:39:30||330.7||330.7||330.7||330.7|7293
1652089180000|2022-05-09 09:39:40|330.8||330.8||330.8||330.8||0
1652089210000|2022-05-09 09:40:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|9756
1652089280000|2022-05-09 09:41:20|331.1|331|331.1|331|331.1|331|331.1|331|3174
1652089300000|2022-05-09 09:41:40||330.9||330.9||330.9||330.9|5948
1652089330000|2022-05-09 09:42:10||331||331||331||331|0
1652089370000|2022-05-09 09:42:50|||||||||3600
1652089380000|2022-05-09 09:43:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|2460
1652089390000|2022-05-09 09:43:10|331.2|331.1|331.2|331|331.2|331.1|331.1|331|13000
1652089430000|2022-05-09 09:43:50||331.1||331.1||331.1||331.1|0
1652089450000|2022-05-09 09:44:10|331.3|331|331.2|331|331.3|331.1|331.2|331|10171
1652089490000|2022-05-09 09:44:50|331.1||331.1||331.1||331.1||0
1652089520000|2022-05-09 09:45:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|812
1652089550000|2022-05-09 09:45:50|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|7233
1652089560000|2022-05-09 09:46:00||331||331||331||331|4175
1652089580000|2022-05-09 09:46:20|331.1||331.1||331.1||331.1||1206
1652089600000|2022-05-09 09:46:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1396
1652089610000|2022-05-09 09:46:50|||||||||2122
1652089640000|2022-05-09 09:47:20|331.1|331|331.1|331|331.1|331|331.1|331|864
1652089670000|2022-05-09 09:47:50|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|4540
1652089700000|2022-05-09 09:48:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|302
1652089740000|2022-05-09 09:49:00|||||||||300
1652089770000|2022-05-09 09:49:30|331.1|331|331.2|331|331.2|331|331.1|331|7738
1652089820000|2022-05-09 09:50:20||331.1||331.1||331.1||331.1|0
1652089830000|2022-05-09 09:50:30|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|5760
1652089850000|2022-05-09 09:50:50|331.4||331.3||331.4||331.3||0
1652089890000|2022-05-09 09:51:30|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|10000
1652089920000|2022-05-09 09:52:00|||||||||1800
1652089940000|2022-05-09 09:52:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1473
1652089970000|2022-05-09 09:52:50||331||331||331||331|302
1652089990000|2022-05-09 09:53:10|331.1|330.9|331|330.9|331.1|330.9|331|330.8|13975
1652090020000|2022-05-09 09:53:40||330.8||330.8||330.8||330.8|2754
1652090030000|2022-05-09 09:53:50|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|512
1652090040000|2022-05-09 09:54:00||330.7||330.7||330.7||330.7|0
1652090070000|2022-05-09 09:54:30||330.6||330.6||330.6||330.6|310
1652090090000|2022-05-09 09:54:50||330.7||330.6||330.7||330.6|0
1652090110000|2022-05-09 09:55:10||330.7||330.7||330.7||330.7|0
1652090150000|2022-05-09 09:55:50||330.6||330.6||330.7||330.6|1540
1652090160000|2022-05-09 09:56:00|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1652090180000|2022-05-09 09:56:20|330.6|330.4|330.6|330.4|330.6|330.5|330.6|330.4|0
1652090190000|2022-05-09 09:56:30||330.5||330.5||330.5||330.5|0
1652090220000|2022-05-09 09:57:00|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|625
1652090230000|2022-05-09 09:57:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1652090250000|2022-05-09 09:57:30|330.3|330.1|330.3|330.1|330.3|330.2|330.3|330.1|0
1652090260000|2022-05-09 09:57:40|330.4|330.2|330.4|330.2|330.4|330.3|330.3|330.2|10879
1652090270000|2022-05-09 09:57:50|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|0
1652090280000|2022-05-09 09:58:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|2000
1652090290000|2022-05-09 09:58:10|330.2|330.1|330.3|330.2|330.4|330.3|330.2|330.1|8909
1652090320000|2022-05-09 09:58:40|330.4|330.3|330.4|330.3|330.5|330.4|330.3|330.2|21164
1652090330000|2022-05-09 09:58:50||330.2||330.2||330.2||330.2|1796
1652090360000|2022-05-09 09:59:20||330.3||330.3||330.3||330.3|0
1652090380000|2022-05-09 09:59:40|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|12168
1652090390000|2022-05-09 09:59:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|1903
1652090440000|2022-05-09 10:00:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|2315
1652090450000|2022-05-09 10:00:50|330.4||330.4||330.4||330.4||0
1652090460000|2022-05-09 10:01:00|330.5||330.5||330.5||330.4||0
1652090490000|2022-05-09 10:01:30|330.6|330.4|330.6|330.4|330.7|330.5|330.6|330.4|8810
1652090500000|2022-05-09 10:01:40|330.5|330.3|330.6|330.5|330.6|330.5|330.5|330.3|2616
1652090510000|2022-05-09 10:01:50||330.4||330.5||330.5||330.4|0
1652090530000|2022-05-09 10:02:10|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|3123
1652090620000|2022-05-09 10:03:40|330.7|330.5|330.7|330.6|330.7|330.6|330.6|330.5|9103
1652090640000|2022-05-09 10:04:00|330.8||330.8||330.8||330.8||1268
1652090660000|2022-05-09 10:04:20|330.7||330.7||330.7||330.7||0
1652090690000|2022-05-09 10:04:50|330.6|330.5|330.6|330.4|330.7|330.5|330.5|330.4|10286
1652090740000|2022-05-09 10:05:40|330.5|330.3|330.5|330.4|330.5|330.4|330.4|330.3|8170
1652090750000|2022-05-09 10:05:50|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|664
1652090760000|2022-05-09 10:06:00||330.5||330.5||330.5||330.5|0
1652090770000|2022-05-09 10:06:10||330.4||330.4||330.4||330.4|0
1652090780000|2022-05-09 10:06:20|330.7|330.5|330.8|330.6|330.8|330.6|330.6|330.5|3755
1652090860000|2022-05-09 10:07:40|330.7||330.7||330.7||330.7||0
1652090880000|2022-05-09 10:08:00|330.8||330.8||330.8||330.8||2409
1652090890000|2022-05-09 10:08:10|||||||||6000
1652090910000|2022-05-09 10:08:30|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|3549
1652090930000|2022-05-09 10:08:50|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|16084
1652090940000|2022-05-09 10:09:00|330.6|330.5|330.8|330.7|330.8|330.7|330.6|330.5|8391
1652091050000|2022-05-09 10:10:50|330.9||330.8||330.9||330.8||5282
1652091060000|2022-05-09 10:11:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4362
1652091090000|2022-05-09 10:11:30|331|330.9|331|330.8|331|330.9|330.9|330.8|2834
1652091110000|2022-05-09 10:11:50|330.9||331||331||330.9||0
1652091130000|2022-05-09 10:12:10|330.9|330.9|330.9|330.8|330.9|330.9|330.9|330.8|3791
1652091150000|2022-05-09 10:12:30|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.6|16457
1652091200000|2022-05-09 10:13:20|330.8||330.9||330.9||330.8||0
1652091230000|2022-05-09 10:13:50|330.8|330.6|330.8|330.7|330.8|330.7|330.7|330.5|16615
1652091240000|2022-05-09 10:14:00||330.6||330.7||330.7||330.6|1773
1652091250000|2022-05-09 10:14:10||330.6||330.7||330.7||330.6|0
1652091280000|2022-05-09 10:14:40||330.6||330.6||330.6||330.6|0
1652091310000|2022-05-09 10:15:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|604
1652091390000|2022-05-09 10:16:30|331|330.8|330.9|330.8|331|330.8|330.9|330.8|10484
1652091410000|2022-05-09 10:16:50|331||330.9||331||330.9||6001
1652091420000|2022-05-09 10:17:00|331|330.9|331.1|331|331.1|331|331|330.9|4875
1652091430000|2022-05-09 10:17:10|331|330.9|331.1|330.9|331.1|330.9|331|330.9|3196
1652091440000|2022-05-09 10:17:20|331||331||331||331||3500
1652091520000|2022-05-09 10:18:40|331.1||331.1||331.1||331.1||158
1652091530000|2022-05-09 10:18:50|331||331.1||331.1||331||0
1652091550000|2022-05-09 10:19:10|331||331||331||331||0
1652091560000|2022-05-09 10:19:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1807
1652091580000|2022-05-09 10:19:40|||||||||802
1652091590000|2022-05-09 10:19:50|331|330.9|331|330.9|331|330.9|331|330.9|666
1652091600000|2022-05-09 10:20:00|331.1|331|331.1|330.9|331.1|331|331|330.9|9090
1652091610000|2022-05-09 10:20:10||331||330.9||331||330.9|0
1652091650000|2022-05-09 10:20:50||331||330.9||331||330.9|1812
1652091680000|2022-05-09 10:21:20|331.2|331|331.2|331|331.2|331|331.1|331|2536
1652091690000|2022-05-09 10:21:30||331.1||331||331.1||331|473
1652091710000|2022-05-09 10:21:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|1378
1652091740000|2022-05-09 10:22:20|331.2|331|331.1|331|331.2|331|331.1|331|4002
1652091770000|2022-05-09 10:22:50|331.2||331.2||331.2||331.2||303
1652091810000|2022-05-09 10:23:30||331.1||331||331.1||331|2308
1652091910000|2022-05-09 10:25:10|331.1||331.1||331.1||331.1||0
1652091920000|2022-05-09 10:25:20|331.2||331.2||331.2||331.1||2943
1652091960000|2022-05-09 10:26:00||331.1||331.1||331.1||331.1|0
1652092000000|2022-05-09 10:26:40|331.1|331|331.1|331|331.2|331|331.1|331|11048
1652092010000|2022-05-09 10:26:50|331.2||331.2||331.2||331.2||699
1652092050000|2022-05-09 10:27:30|331.1|330.9|331.1|331|331.2|331|331|330.9|8417
1652092060000|2022-05-09 10:27:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1555
1652092080000|2022-05-09 10:28:00|331.1|331|331.2|331|331.2|331|331.1|331|2315
1652092090000|2022-05-09 10:28:10|331.1|330.9|331|330.9|331.1|330.9|331|330.9|2091
1652092120000|2022-05-09 10:28:40|331.1|331|331.1|331|331.1|331|331.1|331|2269
1652092130000|2022-05-09 10:28:50|331|330.9|331|330.9|331.1|330.9|331|330.9|5687
1652092140000|2022-05-09 10:29:00|331.1||331||331.1||331||0
1652092150000|2022-05-09 10:29:10|331.1||331.1||331.1||331.1||0
1652092160000|2022-05-09 10:29:20|331||331.1||331.1||331||0
1652092170000|2022-05-09 10:29:30|331||331.1||331.1||331||1082
1652092180000|2022-05-09 10:29:40||331||331||331||331|0
1652092210000|2022-05-09 10:30:10|331.2||331.2||331.2||331.2||2088
1652092240000|2022-05-09 10:30:40|331.1||331.1||331.1||331.1||0
1652092250000|2022-05-09 10:30:50||330.9||330.9||330.9||330.9|859
1652092260000|2022-05-09 10:31:00|331|330.8|331|330.9|331|330.9|331|330.8|5393
1652092270000|2022-05-09 10:31:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1236
1652092280000|2022-05-09 10:31:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|2438
1652092290000|2022-05-09 10:31:30||330.6||330.6||330.6||330.6|0
1652092340000|2022-05-09 10:32:20|330.7||330.7||330.7||330.7||0
1652092360000|2022-05-09 10:32:40|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|961
1652092380000|2022-05-09 10:33:00|330.6||330.6||330.6||330.6||0
1652092390000|2022-05-09 10:33:10||330.4||330.4||330.4||330.4|309
1652092400000|2022-05-09 10:33:20||330.5||330.5||330.5||330.5|0
1652092410000|2022-05-09 10:33:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|4703
1652092440000|2022-05-09 10:34:00|||||||||3853
1652092480000|2022-05-09 10:34:40|330.8||330.8||330.8||330.8||1119
1652092500000|2022-05-09 10:35:00|330.7|330.7|330.9|330.7|330.9|330.8|330.7|330.7|1384
1652092520000|2022-05-09 10:35:20|330.8||330.8||330.8||330.8||0
1652092560000|2022-05-09 10:36:00|330.9||330.9||330.9||330.9||1792
1652092610000|2022-05-09 10:36:50|330.8||330.8||330.8||330.8||0
1652092620000|2022-05-09 10:37:00|||||||||1444
1652092700000|2022-05-09 10:38:20|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|12171
1652092740000|2022-05-09 10:39:00|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|18767
1652092800000|2022-05-09 10:40:00|330.7|330.5|330.5|330.4|330.7|330.5|330.5|330.4|7180
1652092810000|2022-05-09 10:40:10|330.4|330.3|330.3|330.1|330.5|330.3|330.3|330.1|3522
1652092830000|2022-05-09 10:40:30||330.2||330.1||330.2||330.1|0
1652092850000|2022-05-09 10:40:50|330.2||330.3||330.3||330.2||288
1652092860000|2022-05-09 10:41:00|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|2661
1652092870000|2022-05-09 10:41:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|48
1652092880000|2022-05-09 10:41:20|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|321
1652092900000|2022-05-09 10:41:40|330.3||330.3||330.3||330.3||0
1652092910000|2022-05-09 10:41:50|330.4||330.4||330.4||330.4||305
1652092930000|2022-05-09 10:42:10||330.3||330.3||330.3||330.3|0
1652092940000|2022-05-09 10:42:20||330.2||330.2||330.2||330.2|313
1652092950000|2022-05-09 10:42:30|330.3||330.4||330.4||330.3||2000
1652092980000|2022-05-09 10:43:00|330.3|330.3|330.4|330.3|330.4|330.3|330.3|330.2|1386
1652092990000|2022-05-09 10:43:10||330.2||330.2||330.2||330.2|307
1652093010000|2022-05-09 10:43:30||330.3||330.3||330.3||330.3|0
1652093020000|2022-05-09 10:43:40||330.2||330.2||330.2||330.2|3859
1652093040000|2022-05-09 10:44:00|330.5|330.3|330.5|330.3|330.5|330.4|330.5|330.3|10792
1652093050000|2022-05-09 10:44:10||330.4||330.3||330.4||330.3|320
1652093140000|2022-05-09 10:45:40|330.6|330.4|330.6|330.5|330.6|330.5|330.5|330.4|18707
1652093150000|2022-05-09 10:45:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|794
1652093160000|2022-05-09 10:46:00|330.8||330.7||330.8||330.7||2713
1652093220000|2022-05-09 10:47:00|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|1975
1652093250000|2022-05-09 10:47:30|330.8||330.8||330.8||330.8||1779
1652093260000|2022-05-09 10:47:40||330.7||330.7||330.7||330.7|0
1652093330000|2022-05-09 10:48:50|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|8945
1652093340000|2022-05-09 10:49:00|331|330.8|331|330.8|331|330.9|330.9|330.8|9963
1652093400000|2022-05-09 10:50:00||330.9||330.9||330.9||330.9|0
1652093410000|2022-05-09 10:50:10|331.1||331.1||331.1||331||4534
1652093420000|2022-05-09 10:50:20||331||331||331||331|6408
1652093460000|2022-05-09 10:51:00|331|330.9|331|330.8|331|330.9|330.9|330.7|4762
1652093470000|2022-05-09 10:51:10|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|0
1652093510000|2022-05-09 10:51:50|330.9||330.8||330.9||330.8||4691
1652093520000|2022-05-09 10:52:00|330.9|330.6|330.9|330.7|330.9|330.7|330.9|330.6|1533
1652093540000|2022-05-09 10:52:20|331|330.8|330.9|330.8|331|330.8|330.9|330.8|307
1652093550000|2022-05-09 10:52:30|331||331||331||331||0
1652093570000|2022-05-09 10:52:50|330.9||330.9||331||330.9||0
1652093580000|2022-05-09 10:53:00|331|330.9|331|330.9|331|330.9|331|330.9|322
1652093590000|2022-05-09 10:53:10|331.1|331|331.1|331|331.2|331|331.1|331|7377
1652093700000|2022-05-09 10:55:00|331|330.9|331|330.9|331|330.9|331|330.9|4466
1652093710000|2022-05-09 10:55:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|305
1652093790000|2022-05-09 10:56:30|331|330.9|331|330.9|331|330.9|331|330.9|1312
1652093810000|2022-05-09 10:56:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2309
1652093820000|2022-05-09 10:57:00|330.9||330.9||330.9||330.9||0
1652093830000|2022-05-09 10:57:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|320
1652093860000|2022-05-09 10:57:40||330.6||330.6||330.6||330.6|0
1652093870000|2022-05-09 10:57:50||330.7||330.7||330.7||330.7|0
1652093880000|2022-05-09 10:58:00|330.9||330.9||330.9||330.8||656
1652093890000|2022-05-09 10:58:10|330.8||330.9||330.9||330.8||0
1652093900000|2022-05-09 10:58:20|331|330.8|330.8|330.7|331|330.9|330.8|330.7|23659
1652093920000|2022-05-09 10:58:40|330.9||330.8||330.9||330.8||0
1652093930000|2022-05-09 10:58:50|330.9|330.6|330.8|330.6|330.9|330.7|330.7|330.6|5465
1652093940000|2022-05-09 10:59:00||330.7||330.6||330.7||330.6|0
1652093980000|2022-05-09 10:59:40||330.7||330.6||330.7||330.6|303
1652094000000|2022-05-09 11:00:00|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|4318
1652094020000|2022-05-09 11:00:20||330.8||330.8||330.8||330.8|0
1652094040000|2022-05-09 11:00:40|||||||||1156
1652094050000|2022-05-09 11:00:50||330.7||330.7||330.7||330.7|324
1652094060000|2022-05-09 11:01:00|330.8||330.8||330.9||330.8||7490
1652094120000|2022-05-09 11:02:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2696
1652094130000|2022-05-09 11:02:10|330.8||330.8||330.8||330.8||0
1652094150000|2022-05-09 11:02:30|330.9|330.6|330.9|330.7|330.9|330.8|330.8|330.6|2240
1652094160000|2022-05-09 11:02:40||330.8||330.7||330.8||330.7|3738
1652094170000|2022-05-09 11:02:50|330.8||330.8||330.9||330.8||0
1652094180000|2022-05-09 11:03:00||330.6||330.6||330.6||330.6|0
1652094190000|2022-05-09 11:03:10||330.7||330.7||330.7||330.7|0
1652094200000|2022-05-09 11:03:20|330.9||330.9||330.9||330.9||2316
1652094210000|2022-05-09 11:03:30||330.8||330.8||330.8||330.8|0
1652094260000|2022-05-09 11:04:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2483
1652094280000|2022-05-09 11:04:40|330.9||330.9||330.9||330.9||307
1652094300000|2022-05-09 11:05:00|330.8||330.8||330.8||330.8||0
1652094320000|2022-05-09 11:05:20||330.6||330.6||330.6||330.6|2591
1652094380000|2022-05-09 11:06:20||330.7||330.7||330.7||330.7|0
1652094390000|2022-05-09 11:06:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|13255
1652094420000|2022-05-09 11:07:00|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.8|1834
1652094470000|2022-05-09 11:07:50|331||330.9||331||330.9||13826
1652094480000|2022-05-09 11:08:00|331|330.9|331|330.8|331|330.9|331|330.8|1005
1652094490000|2022-05-09 11:08:10||330.9||330.9||330.9||330.9|0
1652094540000|2022-05-09 11:09:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|3869
1652094550000|2022-05-09 11:09:10|331||330.9||331||330.9||1968
1652094590000|2022-05-09 11:09:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2085
1652094650000|2022-05-09 11:10:50||330.6||330.6||330.6||330.6|983
1652094660000|2022-05-09 11:11:00|330.7||330.7||330.7||330.7||1819
1652094680000|2022-05-09 11:11:20|330.8||330.7||330.8||330.7||1243
1652094700000|2022-05-09 11:11:40|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1234
1652094710000|2022-05-09 11:11:50||330.7||330.6||330.7||330.6|580
1652094770000|2022-05-09 11:12:50|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1640
1652094810000|2022-05-09 11:13:30|330.7||330.7||330.7||330.7||0
1652094830000|2022-05-09 11:13:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2303
1652094870000|2022-05-09 11:14:30||330.6||330.6||330.6||330.6|2429
1652094900000|2022-05-09 11:15:00|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.6|8093
1652094980000|2022-05-09 11:16:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|321
1652095000000|2022-05-09 11:16:40|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2557
1652095010000|2022-05-09 11:16:50|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|10027
1652095030000|2022-05-09 11:17:10|330.7|330.5|330.8|330.7|330.8|330.7|330.6|330.5|16075
1652095050000|2022-05-09 11:17:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|3468
1652095070000|2022-05-09 11:17:50|331|330.9|331|330.8|331|330.9|330.9|330.8|8992
1652095080000|2022-05-09 11:18:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|2982
1652095100000|2022-05-09 11:18:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|1010
1652095140000|2022-05-09 11:19:00|330.7||330.7||330.7||330.7||0
1652095150000|2022-05-09 11:19:10|330.8||330.8||330.8||330.8||1147
1652095200000|2022-05-09 11:20:00|330.7||330.7||330.7||330.7||0
1652095240000|2022-05-09 11:20:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|312
1652095250000|2022-05-09 11:20:50|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|2230
1652095290000|2022-05-09 11:21:30||330.6||330.6||330.6||330.6|0
1652095300000|2022-05-09 11:21:40|330.8||330.8||330.8||330.8||320
1652095310000|2022-05-09 11:21:50||330.7||330.7||330.7||330.7|0
1652095330000|2022-05-09 11:22:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|8528
1652095360000|2022-05-09 11:22:40||330.8||330.8||330.8||330.8|0
1652095370000|2022-05-09 11:22:50||330.7||330.7||330.7||330.7|2245
1652095380000|2022-05-09 11:23:00||330.8||330.8||330.8||330.8|0
1652095390000|2022-05-09 11:23:10||330.7||330.7||330.7||330.7|0
1652095400000|2022-05-09 11:23:20||330.8||330.7||330.8||330.7|0
1652095420000|2022-05-09 11:23:40||330.8||330.8||330.8||330.8|0
1652095490000|2022-05-09 11:24:50|331||331||331||331||4621
1652095520000|2022-05-09 11:25:20|330.9||331||331||330.9||1356
1652095540000|2022-05-09 11:25:40||330.9||330.9||330.9||330.9|0
1652095550000|2022-05-09 11:25:50|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|5072
1652095560000|2022-05-09 11:26:00|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|4171
1652095630000|2022-05-09 11:27:10||330.8||330.8||330.8||330.8|3338
1652095640000|2022-05-09 11:27:20||330.7||330.7||330.7||330.7|313
1652095670000|2022-05-09 11:27:50||330.8||330.7||330.8||330.7|304
1652095680000|2022-05-09 11:28:00|330.8||330.8||330.8||330.8||0
1652095740000|2022-05-09 11:29:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|690
1652095800000|2022-05-09 11:30:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|303
1652095840000|2022-05-09 11:30:40|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2054
1652095850000|2022-05-09 11:30:50|330.8||330.9||330.9||330.8||0
1652095870000|2022-05-09 11:31:10|331|330.8|330.9|330.8|331|330.9|330.9|330.8|5720
1652095880000|2022-05-09 11:31:20|331||331||331||331||1032
1652095890000|2022-05-09 11:31:30|||||||||106
1652095900000|2022-05-09 11:31:40|330.9||331||331||330.9||428
1652095940000|2022-05-09 11:32:20|330.9||331||331||330.9||9500
1652095950000|2022-05-09 11:32:30||330.9||330.9||330.9||330.9|0
1652095960000|2022-05-09 11:32:40|331.1|331|331.1|331|331.2|331|331.1|331|2018
1652095970000|2022-05-09 11:32:50|331|330.9|331.1|331|331.1|331|331|330.9|10000
1652095980000|2022-05-09 11:33:00|331.2||331.2||331.2||331.1||4383
1652095990000|2022-05-09 11:33:10||331.1||331.1||331.1||331.1|0
1652096000000|2022-05-09 11:33:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1016
1652096010000|2022-05-09 11:33:30|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|304
1652096020000|2022-05-09 11:33:40|331.6|331.5|331.5|331.3|331.6|331.5|331.5|331.3|10549
1652096030000|2022-05-09 11:33:50||331.4||331.4||331.4||331.4|0
1652096040000|2022-05-09 11:34:00|331.6|331.3|331.4|331.3|331.6|331.4|331.4|331.3|8696
1652096050000|2022-05-09 11:34:10|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|7754
1652096120000|2022-05-09 11:35:20||331.3||331.2||331.3||331.2|0
1652096150000|2022-05-09 11:35:50||331.3||331.3||331.3||331.3|839
1652096160000|2022-05-09 11:36:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1688
1652096170000|2022-05-09 11:36:10|331.2|331.1|331.2|331|331.2|331.1|331.1|331|15558
1652096180000|2022-05-09 11:36:20|331.3|331.1|330.9|330.8|331.3|331.1|330.9|330.8|26383
1652096190000|2022-05-09 11:36:30|331||330.9||331||330.9||2148
1652096200000|2022-05-09 11:36:40|331||330.9||331||330.9||0
1652096210000|2022-05-09 11:36:50||330.7||330.8||330.8||330.7|1355
1652096230000|2022-05-09 11:37:10||330.7||330.8||330.8||330.7|378
1652096250000|2022-05-09 11:37:30||330.7||330.7||330.7||330.7|370
1652096280000|2022-05-09 11:38:00|330.8||330.8||330.8||330.8||0
1652096310000|2022-05-09 11:38:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|639
1652096340000|2022-05-09 11:39:00||330.7||330.7||330.7||330.7|305
1652096360000|2022-05-09 11:39:20|330.8||330.8||330.8||330.8||0
1652096370000|2022-05-09 11:39:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|703
1652096380000|2022-05-09 11:39:40||330.7||330.8||330.8||330.7|2967
1652096390000|2022-05-09 11:39:50||330.7||330.7||330.7||330.7|608
1652096420000|2022-05-09 11:40:20||330.8||330.8||330.8||330.8|0
1652096470000|2022-05-09 11:41:10|331|330.9|331|330.9|331|330.9|331|330.9|4294
1652096480000|2022-05-09 11:41:20|331.1|331|331.1|331|331.1|331|331.1|331|308
1652096490000|2022-05-09 11:41:30|331.2||331.1||331.2||331.1||3840
1652096500000|2022-05-09 11:41:40|||||||||5400
1652096510000|2022-05-09 11:41:50|331|330.9|331|330.9|331|330.9|331|330.9|3055
1652096520000|2022-05-09 11:42:00|331.1|331|331.1|331|331.1|331|331.1|331|2303
1652096530000|2022-05-09 11:42:10||330.9||331||331||330.9|0
1652096540000|2022-05-09 11:42:20||330.9||330.9||330.9||330.9|3033
1652096560000|2022-05-09 11:42:40||331||331||331||331|0
1652096580000|2022-05-09 11:43:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|771
1652096590000|2022-05-09 11:43:10|331.3||331.3||331.3||331.3||4079
1652096610000|2022-05-09 11:43:30|331.2||331.2||331.2||331.2||0
1652096630000|2022-05-09 11:43:50||331||331.1||331.1||331|2162
1652096640000|2022-05-09 11:44:00|||||||||409
1652096650000|2022-05-09 11:44:10|331.3||331.2||331.3||331.2||861
1652096720000|2022-05-09 11:45:20|331.3|331.2|331.2|331|331.4|331.2|331.1|330.9|20583
1652096740000|2022-05-09 11:45:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652096760000|2022-05-09 11:46:00|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|302
1652096780000|2022-05-09 11:46:20|331.3||331.3||331.3||331.3||0
1652096790000|2022-05-09 11:46:30|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|2000
1652096800000|2022-05-09 11:46:40|331.3||331.3||331.3||331.3||0
1652096810000|2022-05-09 11:46:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2177
1652096820000|2022-05-09 11:47:00|331.2||331.2||331.2||331.2||0
1652096830000|2022-05-09 11:47:10|331.1|331|331.2|331|331.2|331.1|331.1|331|2840
1652096860000|2022-05-09 11:47:40||331.1||331.1||331.1||331.1|0
1652096890000|2022-05-09 11:48:10|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|4994
1652096920000|2022-05-09 11:48:40|331.5||331.5||331.5||331.5||638
1652096930000|2022-05-09 11:48:50|331.6|331.4|331.5|331.4|331.7|331.5|331.5|331.4|3419
1652096940000|2022-05-09 11:49:00|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|6647
1652097000000|2022-05-09 11:50:00|331.6|331.3|331.4|331.3|331.6|331.4|331.4|331.3|7997
1652097050000|2022-05-09 11:50:50||331.2||331.3||331.3||331.2|6555
1652097060000|2022-05-09 11:51:00|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|911
1652097070000|2022-05-09 11:51:10|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.2|2322
1652097080000|2022-05-09 11:51:20||331.2||331.2||331.2||331.2|0
1652097110000|2022-05-09 11:51:50||331.3||331.3||331.3||331.3|0
1652097130000|2022-05-09 11:52:10||331.2||331.2||331.2||331.2|313
1652097140000|2022-05-09 11:52:20||331.3||331.2||331.3||331.2|0
1652097170000|2022-05-09 11:52:50||331.3||331.3||331.3||331.3|2300
1652097210000|2022-05-09 11:53:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|320
1652097220000|2022-05-09 11:53:40|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|875
1652097230000|2022-05-09 11:53:50|331.5|331.2|331.4|331.2|331.5|331.2|331.4|331.2|0
1652097280000|2022-05-09 11:54:40||331.3||331.3||331.3||331.3|0
1652097290000|2022-05-09 11:54:50|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|1201
1652097320000|2022-05-09 11:55:20|331.4||331.4||331.4||331.4||0
1652097330000|2022-05-09 11:55:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|12061
1652097340000|2022-05-09 11:55:40||331.1||331.1||331.1||331.1|0
1652097350000|2022-05-09 11:55:50|331.2||331.2||331.2||331.2||0
1652097420000|2022-05-09 11:57:00|331.3||331.2||331.3||331.2||1830
1652097440000|2022-05-09 11:57:20|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|621
1652097460000|2022-05-09 11:57:40||331||331||331.1||331|3014
1652097480000|2022-05-09 11:58:00|331.1||331.1||331.1||331.1||24
1652097600000|2022-05-09 12:00:00|331|330.9|331|330.9|331|330.9|331|330.9|303
1652097620000|2022-05-09 12:00:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4768
1652097630000|2022-05-09 12:00:30|331|330.7|331|330.8|331|330.9|331|330.7|762
1652097640000|2022-05-09 12:00:40||330.9||330.9||330.9||330.9|0
1652097670000|2022-05-09 12:01:10|331.1||331.1||331.1||331.1||3891
1652097760000|2022-05-09 12:02:40|331|330.8|331|330.9|331|330.9|330.9|330.8|17934
1652097770000|2022-05-09 12:02:50|331.1||331.1||331.1||331.1||1478
1652097800000|2022-05-09 12:03:20|331|331|331.1|330.9|331.1|331|331|330.9|3651
1652097830000|2022-05-09 12:03:50||331||331||331||331|0
1652097850000|2022-05-09 12:04:10|331|330.9|331.1|331|331.1|331|331|330.9|8529
1652097860000|2022-05-09 12:04:20|||||||||2300
1652097870000|2022-05-09 12:04:30|||||||||535
1652097890000|2022-05-09 12:04:50|331.2|331.1|331.3|331.2|331.3|331.2|331.1|331.1|11615
1652097900000|2022-05-09 12:05:00|331.4||331.4||331.4||331.4||0
1652097910000|2022-05-09 12:05:10|331.3||331.4||331.4||331.3||856
1652097930000|2022-05-09 12:05:30|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|307
1652097950000|2022-05-09 12:05:50|331.6||331.6||331.6||331.6||3920
1652097960000|2022-05-09 12:06:00|331.5|331.5|331.5|331.4|331.5|331.5|331.5|331.4|302
1652097970000|2022-05-09 12:06:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|5703
1652097990000|2022-05-09 12:06:30|331.6|331.4|331.5|331.4|331.6|331.5|331.4|331.3|12975
1652098000000|2022-05-09 12:06:40|||||||||1369
1652098010000|2022-05-09 12:06:50|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|3273
1652098020000|2022-05-09 12:07:00||331.4||331.4||331.4||331.4|0
1652098040000|2022-05-09 12:07:20||331.3||331.3||331.3||331.3|2179
1652098060000|2022-05-09 12:07:40||331.4||331.3||331.4||331.3|0
1652098070000|2022-05-09 12:07:50|||||||||385
1652098090000|2022-05-09 12:08:10||331.4||331.4||331.4||331.4|0
1652098100000|2022-05-09 12:08:20|331.6||331.6||331.6||331.6||2583
1652098150000|2022-05-09 12:09:10|331.7|331.5|331.5|331.4|331.7|331.5|331.5|331.4|14442
1652098160000|2022-05-09 12:09:20||331.3||331.4||331.4||331.3|3118
1652098170000|2022-05-09 12:09:30|331.6||331.6||331.6||331.6||0
1652098180000|2022-05-09 12:09:40||331.5||331.4||331.5||331.4|0
1652098190000|2022-05-09 12:09:50|331.5||331.5||331.5||331.5||0
1652098200000|2022-05-09 12:10:00||331.3||331.4||331.4||331.3|2500
1652098230000|2022-05-09 12:10:30||331.3||331.3||331.3||331.3|558
1652098290000|2022-05-09 12:11:30|331.6|331.4|331.5|331.3|331.6|331.4|331.4|331.3|7284
1652098310000|2022-05-09 12:11:50||331.4||331.3||331.4||331.3|0
1652098340000|2022-05-09 12:12:20||331.4||331.4||331.4||331.4|0
1652098350000|2022-05-09 12:12:30||331.3||331.3||331.3||331.3|320
1652098370000|2022-05-09 12:12:50|331.4||331.4||331.4||331.4||0
1652098410000|2022-05-09 12:13:30|331.5||331.5||331.5||331.5||0
1652098420000|2022-05-09 12:13:40||331.4||331.3||331.4||331.3|2528
1652098430000|2022-05-09 12:13:50|331.4|331.4|331.4|331.3|331.4|331.4|331.4|331.3|1518
1652098450000|2022-05-09 12:14:10|331.5||331.5||331.5||331.5||302
1652098480000|2022-05-09 12:14:40|331.4||331.4||331.4||331.4||0
1652098530000|2022-05-09 12:15:30||331.2||331.2||331.3||331.2|2415
1652098560000|2022-05-09 12:16:00|331.3||331.3||331.3||331.3||0
1652098690000|2022-05-09 12:18:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|7734
1652098800000|2022-05-09 12:20:00|331.1|331|331.1|331|331.1|331|331.1|331|2482
1652098840000|2022-05-09 12:20:40|331|330.9|331|330.9|331|330.9|331|330.9|2302
1652098850000|2022-05-09 12:20:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|303
1652098910000|2022-05-09 12:21:50|331|330.9|331|330.8|331|330.9|331|330.8|5815
1652098930000|2022-05-09 12:22:10||330.9||330.9||330.9||330.9|0
1652098940000|2022-05-09 12:22:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|0
1652098970000|2022-05-09 12:22:50|330.9|330.7|331|330.8|331|330.8|330.9|330.7|5780
1652098980000|2022-05-09 12:23:00|||||||||516
1652098990000|2022-05-09 12:23:10|||||||||397
1652099020000|2022-05-09 12:23:40||330.9||330.9||330.9||330.9|0
1652099090000|2022-05-09 12:24:50|330.9|330.6|330.8|330.6|330.9|330.6|330.7|330.6|31761
1652099100000|2022-05-09 12:25:00|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|5233
1652099190000|2022-05-09 12:26:30||330.7||330.7||330.7||330.7|0
1652099240000|2022-05-09 12:27:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|2574
1652099260000|2022-05-09 12:27:40|330.7||330.7||330.7||330.7||0
1652099270000|2022-05-09 12:27:50|330.8||330.7||330.8||330.7||0
1652099280000|2022-05-09 12:28:00|330.8||330.8||330.8||330.7||3579
1652099300000|2022-05-09 12:28:20|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|5688
1652099320000|2022-05-09 12:28:40|330.7||330.8||330.8||330.7||0
1652099370000|2022-05-09 12:29:30|330.7||330.8||330.8||330.7||6370
1652099390000|2022-05-09 12:29:50|330.7|330.7|330.7|330.6|330.8|330.7|330.7|330.6|2000
1652099400000|2022-05-09 12:30:00|||||||||4500
1652099410000|2022-05-09 12:30:10|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.7|12447
1652099440000|2022-05-09 12:30:40|330.7|330.6|330.5|330.4|330.7|330.6|330.5|330.3|27064
1652099450000|2022-05-09 12:30:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.1|1261
1652099460000|2022-05-09 12:31:00|330.3||330.3||330.3||330.3||0
1652099470000|2022-05-09 12:31:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1076
1652099490000|2022-05-09 12:31:30|330.1|330|330|329.9|330.2|330.1|330|329.9|77662
1652099510000|2022-05-09 12:31:50|330.1|330|330|329.9|330.1|330|330|329.9|15854
1652099520000|2022-05-09 12:32:00|330.1|330|330.1|330|330.1|330|330|329.9|9842
1652099530000|2022-05-09 12:32:10|330|329.9|329.9|329.7|330|329.9|329.9|329.7|52121
1652099540000|2022-05-09 12:32:20|329.8||329.9||329.9||329.8||3164
1652099550000|2022-05-09 12:32:30|329.8||329.9||329.9||329.8||0
1652099600000|2022-05-09 12:33:20|329.8||329.8||329.8||329.8||0
1652099610000|2022-05-09 12:33:30|329.9||329.9||329.9||329.9||304
1652099630000|2022-05-09 12:33:50|330|329.8|329.9|329.8|330.1|330|329.9|329.8|18653
1652099640000|2022-05-09 12:34:00|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|7128
1652099650000|2022-05-09 12:34:10|330|329.8|330|329.8|330|329.8|330|329.8|480
1652099730000|2022-05-09 12:35:30||329.9||329.9||329.9||329.9|0
1652099740000|2022-05-09 12:35:40|330.1|330|330.4|330.2|330.4|330.2|330.1|330|21464
1652099750000|2022-05-09 12:35:50||330.3||330.2||330.3||330.2|1656
1652099760000|2022-05-09 12:36:00|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|3233
1652099770000|2022-05-09 12:36:10|330.4||330.4||330.4||330.4||2114
1652099780000|2022-05-09 12:36:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|6773
1652099790000|2022-05-09 12:36:30|330.4||330.4||330.4||330.4||312
1652099830000|2022-05-09 12:37:10|330.3||330.4||330.4||330.3||2906
1652099850000|2022-05-09 12:37:30|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|317
1652099890000|2022-05-09 12:38:10|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|777
1652099910000|2022-05-09 12:38:30||330.3||330.3||330.3||330.3|0
1652099920000|2022-05-09 12:38:40||330.2||330.2||330.2||330.2|313
1652099940000|2022-05-09 12:39:00|330.3||330.4||330.4||330.3||2000
1652099970000|2022-05-09 12:39:30||330.3||330.3||330.3||330.3|0
1652099980000|2022-05-09 12:39:40|330.5|330.4|330.8|330.6|330.8|330.7|330.5|330.4|13671
1652099990000|2022-05-09 12:39:50|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|3286
1652100000000|2022-05-09 12:40:00|330.8|330.7|330.8|330.6|330.9|330.7|330.8|330.6|4855
1652100020000|2022-05-09 12:40:20|330.7|330.5|330.8|330.7|330.8|330.7|330.7|330.5|16330
1652100030000|2022-05-09 12:40:30||330.6||330.6||330.6||330.6|1992
1652100040000|2022-05-09 12:40:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|4090
1652100050000|2022-05-09 12:40:50||330.8||330.7||330.8||330.7|0
1652100070000|2022-05-09 12:41:10||330.8||330.8||330.8||330.8|0
1652100080000|2022-05-09 12:41:20|331|330.9|331|330.9|331|330.9|331|330.9|794
1652100090000|2022-05-09 12:41:30||330.8||330.8||330.9||330.8|313
1652100120000|2022-05-09 12:42:00|330.9|330.9|330.9|330.8|330.9|330.9|330.9|330.8|2300
1652100140000|2022-05-09 12:42:20|331|330.9|330.9|330.8|331|330.9|330.9|330.8|1216
1652100150000|2022-05-09 12:42:30|331|330.9|331|330.9|331|330.9|331|330.8|597
1652100180000|2022-05-09 12:43:00||330.8||330.9||330.9||330.8|313
1652100190000|2022-05-09 12:43:10||330.8||330.8||330.8||330.8|0
1652100200000|2022-05-09 12:43:20|330.9||331||331||330.9||325
1652100250000|2022-05-09 12:44:10||330.9||330.9||330.9||330.9|0
1652100370000|2022-05-09 12:46:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|2564
1652100380000|2022-05-09 12:46:20||330.8||330.8||330.8||330.8|0
1652100390000|2022-05-09 12:46:30||330.9||330.9||330.9||330.9|0
1652100420000|2022-05-09 12:47:00|330.9|330.8|331|330.9|331|330.9|330.9|330.8|1536
1652100480000|2022-05-09 12:48:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|369
1652100520000|2022-05-09 12:48:40||330.9||330.9||330.9||330.9|0
1652100540000|2022-05-09 12:49:00||330.8||330.8||330.8||330.8|1927
1652100550000|2022-05-09 12:49:10|330.9||330.9||330.9||330.9||0
1652100560000|2022-05-09 12:49:20|||||||||94
1652100660000|2022-05-09 12:51:00|331|330.9|331|330.8|331|330.9|331|330.8|964
1652100670000|2022-05-09 12:51:10|330.9|330.9|331|330.9|331|330.9|330.9|330.9|0
1652100700000|2022-05-09 12:51:40|331.1|331|331.1|331|331.1|331|331.1|331|5244
1652100710000|2022-05-09 12:51:50|331|330.9|331|330.9|331|330.9|331|330.9|985
1652100720000|2022-05-09 12:52:00|331.1|331|331.2|331|331.2|331|331.1|330.9|7500
1652100730000|2022-05-09 12:52:10|331.1||331.1||331.2||331.1||1328
1652100750000|2022-05-09 12:52:30|331|330.9|331|330.8|331.1|330.9|330.9|330.8|4521
1652100780000|2022-05-09 12:53:00||330.9||330.9||330.9||330.9|4247
1652100900000|2022-05-09 12:55:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2852
1652100910000|2022-05-09 12:55:10|330.9||330.9||330.9||330.9||0
1652100920000|2022-05-09 12:55:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|9593
1652100960000|2022-05-09 12:56:00|330.9||330.9||330.9||330.8||1159
1652100970000|2022-05-09 12:56:10|330.8|330.6|330.8|330.6|330.8|330.7|330.7|330.6|4660
1652100980000|2022-05-09 12:56:20||330.7||330.7||330.7||330.7|0
1652101010000|2022-05-09 12:56:50|330.9||330.9||330.9||330.9||3292
1652101020000|2022-05-09 12:57:00|330.8|330.6|330.8|330.7|330.8|330.7|330.7|330.5|16803
1652101130000|2022-05-09 12:58:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|5927
1652101190000|2022-05-09 12:59:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|3099
1652101200000|2022-05-09 13:00:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|4121
1652101210000|2022-05-09 13:00:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|7051
1652101220000|2022-05-09 13:00:20|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|4000
1652101240000|2022-05-09 13:00:40|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|305
1652101260000|2022-05-09 13:01:00||330.6||330.6||330.6||330.6|0
1652101280000|2022-05-09 13:01:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|21660
1652101310000|2022-05-09 13:01:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|5828
1652101330000|2022-05-09 13:02:10|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|23660
1652101340000|2022-05-09 13:02:20|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|5950
1652101360000|2022-05-09 13:02:40|331|330.9|331|330.9|331.1|330.9|330.9|330.9|29788
1652101380000|2022-05-09 13:03:00|331.1|331|331.1|331|331.1|331|331.1|331|1560
1652101390000|2022-05-09 13:03:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|5453
1652101400000|2022-05-09 13:03:20|331.1|331|331.2|331|331.2|331|331.1|330.9|4168
1652101430000|2022-05-09 13:03:50|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331|20004
1652101440000|2022-05-09 13:04:00|||||||||400
1652101450000|2022-05-09 13:04:10|331.1|331|331|330.9|331.1|331|331|330.8|6714
1652101470000|2022-05-09 13:04:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.6|2733
1652101490000|2022-05-09 13:04:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|303
1652101500000|2022-05-09 13:05:00|331||331||331||331||318
1652101530000|2022-05-09 13:05:30|330.9|330.9|330.9|330.8|331|330.9|330.9|330.8|3856
1652101540000|2022-05-09 13:05:40|330.8|330.7|330.8|330.7|330.8|330.8|330.8|330.7|2868
1652101560000|2022-05-09 13:06:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|319
1652101570000|2022-05-09 13:06:10||330.5||330.5||330.5||330.5|0
1652101580000|2022-05-09 13:06:20|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|2633
1652101590000|2022-05-09 13:06:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.4|1716
1652101610000|2022-05-09 13:06:50|||||||||1275
1652101630000|2022-05-09 13:07:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|306
1652101670000|2022-05-09 13:07:50|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|306
1652101680000|2022-05-09 13:08:00|330.7|330.6|330.6|330.4|330.8|330.6|330.6|330.4|6459
1652101690000|2022-05-09 13:08:10|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.2|2399
1652101710000|2022-05-09 13:08:30|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|13088
1652101750000|2022-05-09 13:09:10|330.8|330.6|330.7|330.6|330.8|330.6|330.6|330.5|10563
1652101760000|2022-05-09 13:09:20|330.8|330.5|330.9|330.7|330.9|330.8|330.7|330.5|22178
1652101770000|2022-05-09 13:09:30||330.8||330.8||330.8||330.8|0
1652101800000|2022-05-09 13:10:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|5103
1652101840000|2022-05-09 13:10:40||330.8||330.8||330.8||330.8|0
1652101850000|2022-05-09 13:10:50|||||||||1686
1652101870000|2022-05-09 13:11:10|331|330.9|331|330.9|331|330.9|331|330.8|624
1652101940000|2022-05-09 13:12:20|331.1|331|330.9|330.8|331.1|331|330.9|330.8|23562
1652101950000|2022-05-09 13:12:30|331||331||331||331||8450
1652101970000|2022-05-09 13:12:50|330.9|330.9|331|330.8|331|330.9|330.9|330.8|2418
1652102040000|2022-05-09 13:14:00|330.9||330.9||330.9||330.9||0
1652102060000|2022-05-09 13:14:20|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|307
1652102070000|2022-05-09 13:14:30||330.6||330.6||330.7||330.6|1602
1652102080000|2022-05-09 13:14:40||330.7||330.7||330.7||330.6|0
1652102090000|2022-05-09 13:14:50||330.6||330.7||330.7||330.6|0
1652102100000|2022-05-09 13:15:00|330.7|330.6|330.7|330.6|330.8|330.7|330.7|330.6|1822
1652102220000|2022-05-09 13:17:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|2036
1652102230000|2022-05-09 13:17:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|1348
1652102250000|2022-05-09 13:17:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|634
1652102280000|2022-05-09 13:18:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|608
1652102370000|2022-05-09 13:19:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|336
1652102390000|2022-05-09 13:19:50|330.4||330.4||330.4||330.4||0
1652102420000|2022-05-09 13:20:20|330.5|330.2|330.5|330.4|330.5|330.4|330.5|330.2|8752
1652102430000|2022-05-09 13:20:30|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|5785
1652102460000|2022-05-09 13:21:00|330.6||330.6||330.6||330.6||2107
1652102480000|2022-05-09 13:21:20|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|7273
1652102500000|2022-05-09 13:21:40||330.4||330.4||330.4||330.4|0
1652102530000|2022-05-09 13:22:10||330.3||330.3||330.3||330.3|2307
1652102550000|2022-05-09 13:22:30||330.4||330.4||330.4||330.4|0
1652102580000|2022-05-09 13:23:00|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|20379
1652102590000|2022-05-09 13:23:10|330.6|330.4|330.5|330.3|330.6|330.4|330.5|330.3|2219
1652102600000|2022-05-09 13:23:20||330.4||330.3||330.4||330.3|0
1652102620000|2022-05-09 13:23:40|330.4||330.4||330.4||330.4||0
1652102650000|2022-05-09 13:24:10|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|2191
1652102660000|2022-05-09 13:24:20|||||||||11
1652102690000|2022-05-09 13:24:50|330.6||330.6||330.6||330.6||0
1652102700000|2022-05-09 13:25:00|330.5|330.5|330.6|330.5|330.7|330.5|330.5|330.4|2741
1652102710000|2022-05-09 13:25:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1559
1652102720000|2022-05-09 13:25:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|11350
1652102730000|2022-05-09 13:25:30|330.7||330.7||330.7||330.6||0
1652102740000|2022-05-09 13:25:40|330.6||330.6||330.6||330.6||0
1652102760000|2022-05-09 13:26:00|330.7||330.7||330.7||330.6||2522
1652102800000|2022-05-09 13:26:40||330.6||330.5||330.6||330.5|1835
1652102820000|2022-05-09 13:27:00|330.6||330.7||330.7||330.6||0
1652102870000|2022-05-09 13:27:50||330.6||330.6||330.6||330.6|0
1652102880000|2022-05-09 13:28:00|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|1086
1652102890000|2022-05-09 13:28:10|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|306
1652102920000|2022-05-09 13:28:40|330.5||330.5||330.5||330.5||0
1652103000000|2022-05-09 13:30:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|314
1652103020000|2022-05-09 13:30:20|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|11447
1652103030000|2022-05-09 13:30:30||330.4||330.4||330.4||330.4|0
1652103040000|2022-05-09 13:30:40|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|3429
1652103060000|2022-05-09 13:31:00|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|5638
1652103070000|2022-05-09 13:31:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|4432
1652103080000|2022-05-09 13:31:20|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|3839
1652103110000|2022-05-09 13:31:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1693
1652103140000|2022-05-09 13:32:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.4|5177
1652103150000|2022-05-09 13:32:30|330.5|330.4|330.5|330.4|330.6|330.5|330.5|330.4|7213
1652103160000|2022-05-09 13:32:40|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|5700
1652103190000|2022-05-09 13:33:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2141
1652103200000|2022-05-09 13:33:20|330.6|330.5|330.8|330.7|330.9|330.8|330.6|330.5|10066
1652103210000|2022-05-09 13:33:30|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|6602
1652103220000|2022-05-09 13:33:40|330.8||330.8||330.8||330.8||0
1652103230000|2022-05-09 13:33:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|4673
1652103240000|2022-05-09 13:34:00|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|9866
1652103250000|2022-05-09 13:34:10|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1904
1652103260000|2022-05-09 13:34:20|330.7|330.5|330.6|330.5|330.8|330.5|330.6|330.5|8889
1652103270000|2022-05-09 13:34:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|0
1652103280000|2022-05-09 13:34:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|961
1652103290000|2022-05-09 13:34:50|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|1506
1652103300000|2022-05-09 13:35:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|3133
1652103310000|2022-05-09 13:35:10|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|1459
1652103320000|2022-05-09 13:35:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1572
1652103330000|2022-05-09 13:35:30||330.5||330.6||330.6||330.5|577
1652103350000|2022-05-09 13:35:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|563
1652103360000|2022-05-09 13:36:00|330.6|330.4|330.5|330.4|330.6|330.5|330.5|330.4|1921
1652103370000|2022-05-09 13:36:10||330.3||330.4||330.4||330.3|0
1652103380000|2022-05-09 13:36:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|428
1652103420000|2022-05-09 13:37:00|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|1254
1652103430000|2022-05-09 13:37:10|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|5895
1652103450000|2022-05-09 13:37:30|||||||||112
1652103460000|2022-05-09 13:37:40|||||||||67
1652103480000|2022-05-09 13:38:00|330.2|330.1|330.2|330.1|330.3|330.2|330.2|330|13984
1652103490000|2022-05-09 13:38:10|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|3971
1652103500000|2022-05-09 13:38:20||330.2||330.2||330.2||330.1|0
1652103510000|2022-05-09 13:38:30|330.4|330.3|330.4|330.3|330.5|330.3|330.3|330.2|6810
1652103520000|2022-05-09 13:38:40|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|1174
1652103530000|2022-05-09 13:38:50|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|2016
1652103540000|2022-05-09 13:39:00|330.5|330.5|330.5|330.4|330.5|330.5|330.5|330.4|338
1652103560000|2022-05-09 13:39:20|330.6||330.6||330.6||330.6||0
1652103570000|2022-05-09 13:39:30|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|2924
1652103580000|2022-05-09 13:39:40|||||||||125
1652103590000|2022-05-09 13:39:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2456
1652103610000|2022-05-09 13:40:10|330.4|330.1|330.4|330.3|330.5|330.4|330.3|330.1|95592
1652103620000|2022-05-09 13:40:20|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|1987
1652103630000|2022-05-09 13:40:30|330.4|330.2|330.3|330.2|330.4|330.3|330.3|330.2|3497
1652103640000|2022-05-09 13:40:40|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.2|2795
1652103650000|2022-05-09 13:40:50|330.6|330.3|330.6|330.5|330.7|330.6|330.5|330.3|18964
1652103660000|2022-05-09 13:41:00|330.7||330.6||330.7||330.6||0
1652103670000|2022-05-09 13:41:10|330.7|330.4|330.8|330.6|330.8|330.7|330.6|330.4|69352
1652103680000|2022-05-09 13:41:20|330.7||330.7||330.8||330.7||0
1652103700000|2022-05-09 13:41:40|330.8|330.7|330.9|330.8|331|330.8|330.8|330.7|4026
1652103730000|2022-05-09 13:42:10|330.8|330.7|330.8|330.7|330.8|330.8|330.8|330.7|9273
1652103740000|2022-05-09 13:42:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1229
1652103750000|2022-05-09 13:42:30||330.8||330.8||330.8||330.7|0
1652103790000|2022-05-09 13:43:10|331|330.9|331|330.9|331.1|331|331|330.9|4573
1652103800000|2022-05-09 13:43:20||330.8||330.8||330.9||330.8|735
1652103810000|2022-05-09 13:43:30|330.9||330.9||330.9||330.9||0
1652103840000|2022-05-09 13:44:00|331|330.7|331|330.8|331|330.9|330.9|330.7|8918
1652103850000|2022-05-09 13:44:10|330.9||330.9||331||330.9||0
1652103860000|2022-05-09 13:44:20|331|330.9|330.8|330.7|331|330.9|330.8|330.7|11702
1652103870000|2022-05-09 13:44:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1506
1652103880000|2022-05-09 13:44:40|330.8|330.7|330.9|330.8|331|330.8|330.8|330.7|4132
1652103900000|2022-05-09 13:45:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|907
1652103910000|2022-05-09 13:45:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|639
1652103930000|2022-05-09 13:45:30|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|4656
1652103960000|2022-05-09 13:46:00||330.5||330.5||330.5||330.5|238
1652103970000|2022-05-09 13:46:10|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|874
1652104040000|2022-05-09 13:47:20|||||||||350
1652104050000|2022-05-09 13:47:30||330.4||330.5||330.5||330.4|57450
1652104130000|2022-05-09 13:48:50|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|13819
1652104140000|2022-05-09 13:49:00|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|7049
1652104170000|2022-05-09 13:49:30||330.6||330.6||330.6||330.6|0
1652104190000|2022-05-09 13:49:50|330.8||330.7||330.8||330.7||8909
1652104200000|2022-05-09 13:50:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|5713
1652104280000|2022-05-09 13:51:20|330.7|330.6|330.7|330.6|330.8|330.7|330.7|330.6|18381
1652104290000|2022-05-09 13:51:30|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|3700
1652104300000|2022-05-09 13:51:40|330.9|330.8|330.8|330.6|330.9|330.8|330.7|330.6|18464
1652104310000|2022-05-09 13:51:50|330.7||330.7||330.7||330.7||0
1652104320000|2022-05-09 13:52:00|330.8||330.7||330.8||330.7||1151
1652104340000|2022-05-09 13:52:20|330.6|330.5|330.6|330.5|330.7|330.6|330.6|330.4|37243
1652104350000|2022-05-09 13:52:30|330.7||330.6||330.7||330.6||0
1652104360000|2022-05-09 13:52:40|||||||||401
1652104380000|2022-05-09 13:53:00|||||||||5026
1652104400000|2022-05-09 13:53:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2087
1652104410000|2022-05-09 13:53:30|||||||||3000
1652104430000|2022-05-09 13:53:50|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|13025
1652104460000|2022-05-09 13:54:20|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|3932
1652104470000|2022-05-09 13:54:30||330.6||330.6||330.6||330.6|0
1652104480000|2022-05-09 13:54:40|330.6|330.5|331|330.9|331|330.9|330.6|330.5|19986
1652104490000|2022-05-09 13:54:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|7177
1652104500000|2022-05-09 13:55:00|331.1|331|330.9|330.8|331.1|331|330.8|330.7|24775
1652104510000|2022-05-09 13:55:10|330.8|330.7|330.8|330.7|330.9|330.8|330.7|330.6|15763
1652104520000|2022-05-09 13:55:20|330.7|330.6|330.7|330.5|330.8|330.7|330.6|330.5|24625
1652104530000|2022-05-09 13:55:30|330.6|330.6|330.9|330.8|331|330.8|330.6|330.5|73111
1652104540000|2022-05-09 13:55:40||330.7||330.8||330.8||330.7|0
1652104550000|2022-05-09 13:55:50||330.7||330.8||330.8||330.7|0
1652104560000|2022-05-09 13:56:00|331|330.9|331|330.9|331|330.9|330.9|330.8|3754
1652104570000|2022-05-09 13:56:10|331.1|330.8|331.1|330.9|331.2|331.1|331.1|330.8|12458
1652104590000|2022-05-09 13:56:30|331||331||331||331||0
1652104600000|2022-05-09 13:56:40|331.1|330.8|330.9|330.8|331.1|330.9|330.9|330.8|4214
1652104610000|2022-05-09 13:56:50||330.7||330.7||330.7||330.7|4191
1652104620000|2022-05-09 13:57:00|330.8|330.8|330.8|330.6|330.8|330.8|330.8|330.6|2228
1652104630000|2022-05-09 13:57:10||330.7||330.6||330.7||330.6|0
1652104640000|2022-05-09 13:57:20||330.7||330.7||330.7||330.7|0
1652104670000|2022-05-09 13:57:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|2465
1652104690000|2022-05-09 13:58:10|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|9153
1652104700000|2022-05-09 13:58:20|331|330.9|331.1|330.9|331.1|331|331|330.9|9564
1652104720000|2022-05-09 13:58:40|331.2|331|331.1|331|331.2|331.1|331.1|331|3384
1652104740000|2022-05-09 13:59:00|331|330.9|331|330.9|331.1|330.9|331|330.9|2690
1652104750000|2022-05-09 13:59:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|1952
1652104760000|2022-05-09 13:59:20|330.9|330.8|330.9|330.8|330.9|330.9|330.9|330.8|6975
1652104770000|2022-05-09 13:59:30|||||||||530
1652104780000|2022-05-09 13:59:40||330.7||330.8||330.8||330.7|2475
1652104790000|2022-05-09 13:59:50||330.7||330.8||330.8||330.7|0
1652104810000|2022-05-09 14:00:10||330.7||330.7||330.7||330.7|568
1652104820000|2022-05-09 14:00:20|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|7270
1652104840000|2022-05-09 14:00:40||330.8||330.7||330.8||330.7|0
1652104870000|2022-05-09 14:01:10||330.8||330.8||330.8||330.8|0
1652104890000|2022-05-09 14:01:30|331|330.9|331|330.9|331|330.9|330.9|330.8|13169
1652104910000|2022-05-09 14:01:50||330.8||330.9||330.9||330.8|2857
1652104920000|2022-05-09 14:02:00|331.1|331|331.2|331|331.2|331.1|331.1|331|7383
1652104930000|2022-05-09 14:02:10||331.1||331||331.1||331|577
1652104940000|2022-05-09 14:02:20||331.1||331||331.1||331|0
1652104950000|2022-05-09 14:02:30|331.1||331.1||331.1||331.1||0
1652104970000|2022-05-09 14:02:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|3442
1652104980000|2022-05-09 14:03:00|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|0
1652104990000|2022-05-09 14:03:10|331.3||331.3||331.4||331.3||0
1652105000000|2022-05-09 14:03:20|331.4||331.4||331.4||331.4||2000
1652105010000|2022-05-09 14:03:30|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|1059
1652105020000|2022-05-09 14:03:40|331.3|331.2|331.5|331.3|331.5|331.4|331.3|331.2|7541
1652105030000|2022-05-09 14:03:50||331.4||331.4||331.4||331.3|0
1652105050000|2022-05-09 14:04:10|||||||||2960
1652105060000|2022-05-09 14:04:20||331.3||331.4||331.4||331.3|3239
1652105090000|2022-05-09 14:04:50|331.4|331.3|331.6|331.4|331.6|331.5|331.4|331.3|27198
1652105100000|2022-05-09 14:05:00|331.5||331.5||331.5||331.5||0
1652105120000|2022-05-09 14:05:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|678
1652105130000|2022-05-09 14:05:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1928
1652105150000|2022-05-09 14:05:50|331.6||331.6||331.6||331.6||1898
1652105170000|2022-05-09 14:06:10||331.5||331.4||331.5||331.4|2095
1652105180000|2022-05-09 14:06:20|331.7|331.5|331.5|331.4|331.7|331.5|331.5|331.4|4449
1652105190000|2022-05-09 14:06:30|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|10117
1652105200000|2022-05-09 14:06:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|2037
1652105210000|2022-05-09 14:06:50|331.3||331.3||331.3||331.3||211
1652105240000|2022-05-09 14:07:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|7534
1652105280000|2022-05-09 14:08:00|331.4|331.3|331.6|331.5|331.6|331.5|331.4|331.3|7455
1652105330000|2022-05-09 14:08:50|331.7||331.6||331.7||331.6||3561
1652105350000|2022-05-09 14:09:10|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|16625
1652105410000|2022-05-09 14:10:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|7725
1652105430000|2022-05-09 14:10:30|331.5|331.4|331.4|331.2|331.5|331.4|331.3|331.2|12034
1652105440000|2022-05-09 14:10:40|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|1651
1652105450000|2022-05-09 14:10:50||331.3||331.3||331.3||331.3|0
1652105470000|2022-05-09 14:11:10|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|4545
1652105480000|2022-05-09 14:11:20|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|680
1652105490000|2022-05-09 14:11:30||331.4||331.4||331.4||331.4|0
1652105540000|2022-05-09 14:12:20|331.6|331.3|331.4|331.2|331.6|331.4|331.4|331.2|25004
1652105550000|2022-05-09 14:12:30|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|0
1652105570000|2022-05-09 14:12:50||331.1||331.2||331.2||331.1|227
1652105580000|2022-05-09 14:13:00|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|6209
1652105590000|2022-05-09 14:13:10|331.6|331.4|331.6|331.4|331.7|331.6|331.5|331.4|21981
1652105610000|2022-05-09 14:13:30|331.5||331.5||331.5||331.5||0
1652105630000|2022-05-09 14:13:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|6580
1652105680000|2022-05-09 14:14:40|331.5|331.4|331.4|331.3|331.5|331.4|331.3|331.2|13242
1652105700000|2022-05-09 14:15:00|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|2477
1652105720000|2022-05-09 14:15:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|3904
1652105730000|2022-05-09 14:15:30||331.1||331.2||331.2||331.1|0
1652105750000|2022-05-09 14:15:50|331.4||331.4||331.4||331.4||2391
1652105760000|2022-05-09 14:16:00|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|4684
1652105810000|2022-05-09 14:16:50|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|5179
1652105830000|2022-05-09 14:17:10|331.4|331.4|331.5|331.4|331.6|331.4|331.4|331.4|8599
1652105840000|2022-05-09 14:17:20|331.6||331.5||331.6||331.5||507
1652105870000|2022-05-09 14:17:50|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|26795
1652105880000|2022-05-09 14:18:00|331.2|331.1|331.2|331.1|331.3|331.1|331.1|331|22941
1652105900000|2022-05-09 14:18:20||331||331||331.1||331|7172
1652105910000|2022-05-09 14:18:30||331.1||331||331.1||331|0
1652105920000|2022-05-09 14:18:40||331.1||331.1||331.1||331|173
1652105930000|2022-05-09 14:18:50|331.1|331|331.1|331|331.2|331|331|330.9|2951
1652105950000|2022-05-09 14:19:10|331|330.9|331.1|330.9|331.1|331|331|330.9|13368
1652105960000|2022-05-09 14:19:20|331|331|331.1|330.9|331.1|331|331|330.9|2674
1652105970000|2022-05-09 14:19:30|331|331|331|330.9|331.1|331|331|330.9|8033
1652106000000|2022-05-09 14:20:00|330.9|330.8|331|330.8|331|330.8|330.9|330.7|10774
1652106010000|2022-05-09 14:20:10|331.1|330.9|331|330.9|331.1|331|331|330.9|9066
1652106020000|2022-05-09 14:20:20|331.1||331||331.1||331||0
1652106030000|2022-05-09 14:20:30|331.1||331||331.1||331||0
1652106040000|2022-05-09 14:20:40|331.1||331.1||331.1||331||1240
1652106050000|2022-05-09 14:20:50|331|331|331.1|331|331.1|331|331|330.9|13394
1652106060000|2022-05-09 14:21:00||330.9||331||331||330.9|1585
1652106070000|2022-05-09 14:21:10|||||||||1042
1652106080000|2022-05-09 14:21:20|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331|7583
1652106090000|2022-05-09 14:21:30|331.2||331.3||331.3||331.2||1800
1652106100000|2022-05-09 14:21:40||331.2||331.2||331.2||331.2|0
1652106110000|2022-05-09 14:21:50|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|2057
1652106170000|2022-05-09 14:22:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2521
1652106180000|2022-05-09 14:23:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|2756
1652106200000|2022-05-09 14:23:20|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|2208
1652106240000|2022-05-09 14:24:00|331.3||331.3||331.3||331.3||182
1652106280000|2022-05-09 14:24:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|27480
1652106290000|2022-05-09 14:24:50||331.2||331.1||331.2||331.1|0
1652106300000|2022-05-09 14:25:00|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|2443
1652106380000|2022-05-09 14:26:20|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|6732
1652106400000|2022-05-09 14:26:40|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|7115
1652106410000|2022-05-09 14:26:50|331.5|331.4|331.5|331.3|331.6|331.4|331.5|331.3|2428
1652106420000|2022-05-09 14:27:00|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|7338
1652106430000|2022-05-09 14:27:10|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|3602
1652106440000|2022-05-09 14:27:20||331.2||331.1||331.2||331.1|0
1652106450000|2022-05-09 14:27:30|331.2||331.2||331.2||331.2||0
1652106460000|2022-05-09 14:27:40|||||||||2032
1652106470000|2022-05-09 14:27:50|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|5190
1652106490000|2022-05-09 14:28:10|331.4||331.4||331.4||331.4||3829
1652106510000|2022-05-09 14:28:30|331.3||331.3||331.3||331.3||0
1652106540000|2022-05-09 14:29:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|6723
1652106570000|2022-05-09 14:29:30|331.1|331|331.2|331.1|331.2|331.1|331.1|330.9|17083
1652106600000|2022-05-09 14:30:00|331.1|331|331.1|331|331.1|331|331.1|330.9|5992
1652106610000|2022-05-09 14:30:10|331|330.9|331|330.9|331.1|331|331|330.9|3275
1652106620000|2022-05-09 14:30:20|330.9|330.8|331|330.9|331.1|330.9|330.9|330.8|16633
1652106630000|2022-05-09 14:30:30|331.1|331|331.1|331|331.1|331|331|330.9|6841
1652106640000|2022-05-09 14:30:40||330.9||330.9||330.9||330.9|1265
1652106650000|2022-05-09 14:30:50|331.2|331|331.1|331|331.2|331.1|331.1|331|445
1652106660000|2022-05-09 14:31:00|331.2|331.1|331.2|331|331.2|331.1|331.1|331|2693
1652106680000|2022-05-09 14:31:20|331.1|330.9|331|330.8|331.1|331|331|330.8|8000
1652106690000|2022-05-09 14:31:30||330.9||330.8||330.9||330.8|0
1652106700000|2022-05-09 14:31:40||330.9||330.8||330.9||330.8|1607
1652106710000|2022-05-09 14:31:50|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|5075
1652106720000|2022-05-09 14:32:00|330.8|330.8|330.9|330.8|331|330.9|330.8|330.7|26575
1652106730000|2022-05-09 14:32:10||330.7||330.8||330.8||330.7|3142
1652106750000|2022-05-09 14:32:30|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1576
1652106770000|2022-05-09 14:32:50||330.8||330.8||330.8||330.8|0
1652106780000|2022-05-09 14:33:00|331|330.9|331|330.8|331|330.9|330.9|330.8|10141
1652106790000|2022-05-09 14:33:10|330.9||330.9||331||330.9||0
1652106800000|2022-05-09 14:33:20|331||331||331||330.9||0
1652106810000|2022-05-09 14:33:30|330.9|330.7|330.9|330.8|331|330.8|330.8|330.7|5139
1652106820000|2022-05-09 14:33:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|863
1652106830000|2022-05-09 14:33:50||330.8||330.7||330.8||330.7|0
1652106840000|2022-05-09 14:34:00|330.8||330.9||330.9||330.8||0
1652106850000|2022-05-09 14:34:10||330.8||330.8||330.8||330.8|0
1652106870000|2022-05-09 14:34:30|331|330.9|331|330.9|331|330.9|331|330.8|6178
1652106880000|2022-05-09 14:34:40|330.9|330.8|331|330.8|331|330.9|330.9|330.8|333
1652106890000|2022-05-09 14:34:50|330.9|330.9|331|330.8|331|330.9|330.9|330.8|9000
1652106900000|2022-05-09 14:35:00|330.9|330.9|331|330.9|331|330.9|330.9|330.8|2863
1652106920000|2022-05-09 14:35:20|331.1|331|331|330.9|331.1|331|331|330.9|6940
1652106960000|2022-05-09 14:36:00|||||||||2041
1652106990000|2022-05-09 14:36:30|331.1|331|331.1|331|331.1|331|331.1|331|8243
1652107000000|2022-05-09 14:36:40|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|4019
1652107020000|2022-05-09 14:37:00|331.1|331|331.2|331.1|331.2|331.1|331.1|331|5666
1652107030000|2022-05-09 14:37:10|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|11288
1652107040000|2022-05-09 14:37:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1052
1652107050000|2022-05-09 14:37:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|969
1652107060000|2022-05-09 14:37:40|331.3||331.3||331.3||331.3||2000
1652107070000|2022-05-09 14:37:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|443
1652107090000|2022-05-09 14:38:10|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|14600
1652107100000|2022-05-09 14:38:20||331.1||331.1||331.2||331.1|2377
1652107110000|2022-05-09 14:38:30||331.2||331.2||331.2||331.2|15
1652107120000|2022-05-09 14:38:40|||||||||750
1652107150000|2022-05-09 14:39:10|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|12388
1652107160000|2022-05-09 14:39:20||331.1||331.2||331.2||331.1|1859
1652107190000|2022-05-09 14:39:50|331.4||331.3||331.4||331.3||4536
1652107200000|2022-05-09 14:40:00|331.4||331.4||331.4||331.3||0
1652107210000|2022-05-09 14:40:10|331.3|331.3|331.3|331.2|331.3|331.3|331.3|331.1|2321
1652107230000|2022-05-09 14:40:30|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|3145
1652107240000|2022-05-09 14:40:40||331.1||331.1||331.1||331.1|0
1652107250000|2022-05-09 14:40:50|331.2||331.2||331.2||331.2||0
1652107270000|2022-05-09 14:41:10|331.3||331.3||331.3||331.2||2473
1652107280000|2022-05-09 14:41:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|2839
1652107290000|2022-05-09 14:41:30|331.3|331.1|331.3|331.2|331.4|331.2|331.3|331.1|21021
1652107300000|2022-05-09 14:41:40|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|1275
1652107310000|2022-05-09 14:41:50|331.2|331.2|331.2|331.1|331.3|331.2|331.2|331.1|0
1652107320000|2022-05-09 14:42:00|331.3||331.3||331.3||331.3||4495
1652107330000|2022-05-09 14:42:10|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|1847
1652107340000|2022-05-09 14:42:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|0
1652107350000|2022-05-09 14:42:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2230
1652107360000|2022-05-09 14:42:40|||||||||87
1652107450000|2022-05-09 14:44:10|331.1|331|331.2|331.1|331.2|331.1|331.1|331|21992
1652107460000|2022-05-09 14:44:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|547
1652107490000|2022-05-09 14:44:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|5156
1652107520000|2022-05-09 14:45:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1509
1652107530000|2022-05-09 14:45:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2087
1652107550000|2022-05-09 14:45:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2140
1652107580000|2022-05-09 14:46:20|331.8||331.7||331.8||331.7||7634
1652107610000|2022-05-09 14:46:50|331.6|331.5|331.6|331.5|331.7|331.6|331.6|331.5|21715
1652107620000|2022-05-09 14:47:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1761
1652107630000|2022-05-09 14:47:10|331.8||331.7||331.8||331.7||5136
1652107650000|2022-05-09 14:47:30|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|2469
1652107660000|2022-05-09 14:47:40||331.6||331.5||331.6||331.5|0
1652107670000|2022-05-09 14:47:50|331.6|331.6|331.6|331.5|331.6|331.6|331.6|331.4|6430
1652107700000|2022-05-09 14:48:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|36
1652107720000|2022-05-09 14:48:40|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|7720
1652107730000|2022-05-09 14:48:50||331.4||331.3||331.4||331.3|3682
1652107740000|2022-05-09 14:49:00||331.4||331.4||331.4||331.4|0
1652107750000|2022-05-09 14:49:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2530
1652107820000|2022-05-09 14:50:20|331.7|331.6|331.5|331.4|331.7|331.6|331.5|331.4|9389
1652107830000|2022-05-09 14:50:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|523
1652107870000|2022-05-09 14:51:10|331.7|331.4|331.6|331.5|331.7|331.5|331.6|331.4|21769
1652107890000|2022-05-09 14:51:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|4272
1652107900000|2022-05-09 14:51:40|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|9643
1652107920000|2022-05-09 14:52:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|3192
1652107950000|2022-05-09 14:52:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|7522
1652107960000|2022-05-09 14:52:40|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|1229
1652107970000|2022-05-09 14:52:50|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|79
1652107990000|2022-05-09 14:53:10|331.5||331.5||331.6||331.5||0
1652108020000|2022-05-09 14:53:40|331.6||331.6||331.6||331.5||454
1652108040000|2022-05-09 14:54:00|331.5||331.5||331.6||331.5||0
1652108050000|2022-05-09 14:54:10|331.6||331.5||331.6||331.5||0
1652108090000|2022-05-09 14:54:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|15943
1652108110000|2022-05-09 14:55:10|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|1489
1652108130000|2022-05-09 14:55:30|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|2332
1652108150000|2022-05-09 14:55:50|331.6||331.5||331.6||331.5||4392
1652108170000|2022-05-09 14:56:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|10289
1652108180000|2022-05-09 14:56:20|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|4645
1652108190000|2022-05-09 14:56:30|331.6||331.5||331.6||331.5||0
1652108200000|2022-05-09 14:56:40|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|2873
1652108210000|2022-05-09 14:56:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|1504
1652108240000|2022-05-09 14:57:20|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|3165
1652108250000|2022-05-09 14:57:30|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|4530
1652108260000|2022-05-09 14:57:40||331.4||331.3||331.4||331.3|0
1652108270000|2022-05-09 14:57:50||331.4||331.3||331.4||331.3|7808
1652108280000|2022-05-09 14:58:00||331.4||331.4||331.4||331.4|0
1652108320000|2022-05-09 14:58:40|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|4793
1652108330000|2022-05-09 14:58:50||331.3||331.3||331.3||331.3|4185
1652108350000|2022-05-09 14:59:10|331.4||331.4||331.4||331.4||0
1652108370000|2022-05-09 14:59:30|||||||||1642
1652108390000|2022-05-09 14:59:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|3931
1652108410000|2022-05-09 15:00:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|4760
1652108430000|2022-05-09 15:00:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|9280
1652108440000|2022-05-09 15:00:40|331.3|331.2|331.4|331.2|331.4|331.2|331.2|331.2|7817
1652108450000|2022-05-09 15:00:50|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|2505
1652108460000|2022-05-09 15:01:00|331.3||331.4||331.4||331.3||7452
1652108470000|2022-05-09 15:01:10|331.3||331.3||331.3||331.3||0
1652108480000|2022-05-09 15:01:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|6804
1652108500000|2022-05-09 15:01:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|8814
1652108530000|2022-05-09 15:02:10|331.2|331.1|331|330.9|331.2|331.1|331|330.9|19371
1652108540000|2022-05-09 15:02:20||330.8||330.8||330.8||330.8|0
1652108560000|2022-05-09 15:02:40||330.9||330.9||330.9||330.9|0
1652108570000|2022-05-09 15:02:50|||||||||405
1652108590000|2022-05-09 15:03:10|331.1|331|331.1|331|331.1|331|331|330.9|10027
1652108610000|2022-05-09 15:03:30|331.2|331.1|331.3|331.2|331.4|331.2|331.1|331|18655
1652108620000|2022-05-09 15:03:40|331.4|331.3|331.3|331.2|331.5|331.4|331.2|331.1|14282
1652108630000|2022-05-09 15:03:50|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|358
1652108660000|2022-05-09 15:04:20|331.4||331.4||331.4||331.4||460
1652108680000|2022-05-09 15:04:40|331.3|331.3|331.4|331.3|331.4|331.3|331.3|331.3|0
1652108690000|2022-05-09 15:04:50|331.5||331.4||331.5||331.4||1731
1652108700000|2022-05-09 15:05:00|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|7248
1652108710000|2022-05-09 15:05:10|331.4|331.1|331.2|331.1|331.4|331.1|331.2|331.1|3606
1652108720000|2022-05-09 15:05:20||331||331.1||331.1||331|0
1652108730000|2022-05-09 15:05:30|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|1668
1652108740000|2022-05-09 15:05:40||331.2||331.2||331.2||331.1|0
1652108750000|2022-05-09 15:05:50||331.1||331.1||331.1||331.1|437
1652108760000|2022-05-09 15:06:00|331.2|331|331.2|331|331.3|331|331.2|331|0
1652108770000|2022-05-09 15:06:10||331.1||331.1||331.1||331|0
1652108780000|2022-05-09 15:06:20||331||331||331.1||331|0
1652108790000|2022-05-09 15:06:30|331.3|331.1|331.3|331.2|331.3|331.2|331.2|331.1|1224
1652108890000|2022-05-09 15:08:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|14512
1652108920000|2022-05-09 15:08:40|331.1|331|331.1|331|331.1|331|330.9|330.8|39103
1652108940000|2022-05-09 15:09:00|331.2||331.2||331.2||331.2||3613
1652108950000|2022-05-09 15:09:10|331.1|331.1|331.1|331|331.2|331.1|331.1|331|2818
1652108990000|2022-05-09 15:09:50|331.2||331.1||331.2||331.1||6879
1652109000000|2022-05-09 15:10:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|3527
1652109030000|2022-05-09 15:10:30|331.1|331|331.2|331.1|331.2|331.1|331.1|331|21700
1652109040000|2022-05-09 15:10:40||331||331.1||331.1||331|455
1652109050000|2022-05-09 15:10:50||331||331.1||331.1||331|0
1652109110000|2022-05-09 15:11:50|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|8063
1652109150000|2022-05-09 15:12:30|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|11135
1652109190000|2022-05-09 15:13:10|331.4||331.3||331.4||331.3||3588
1652109220000|2022-05-09 15:13:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|11336
1652109240000|2022-05-09 15:14:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|7152
1652109250000|2022-05-09 15:14:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|961
1652109290000|2022-05-09 15:14:50|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.2|5442
1652109300000|2022-05-09 15:15:00|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|9491
1652109310000|2022-05-09 15:15:10|331.5||331.5||331.6||331.5||0
1652109330000|2022-05-09 15:15:30|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|19427
1652109340000|2022-05-09 15:15:40|||||||||198
1652109360000|2022-05-09 15:16:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1040
1652109370000|2022-05-09 15:16:10|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|7782
1652109380000|2022-05-09 15:16:20|331.6|331.6|331.6|331.5|331.6|331.6|331.6|331.5|736
1652109410000|2022-05-09 15:16:50|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|5644
1652109420000|2022-05-09 15:17:00|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.3|4418
1652109430000|2022-05-09 15:17:10|331.6|331.3|331.5|331.4|331.6|331.5|331.5|331.3|8312
1652109440000|2022-05-09 15:17:20||331.3||331.3||331.4||331.3|1588
1652109450000|2022-05-09 15:17:30||331.4||331.4||331.4||331.4|0
1652109460000|2022-05-09 15:17:40||331.3||331.4||331.4||331.3|9601
1652109470000|2022-05-09 15:17:50|331.6|331.3|331.5|331.4|331.6|331.4|331.5|331.3|12504
1652109480000|2022-05-09 15:18:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|5650
1652109490000|2022-05-09 15:18:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|2606
1652109500000|2022-05-09 15:18:20|331.6||331.5||331.6||331.5||0
1652109510000|2022-05-09 15:18:30|||||||||2036
1652109520000|2022-05-09 15:18:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1850
1652109540000|2022-05-09 15:19:00||331.4||331.5||331.5||331.4|5721
1652109550000|2022-05-09 15:19:10|||||||||2492
1652109560000|2022-05-09 15:19:20|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.3|19304
1652109570000|2022-05-09 15:19:30|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|470
1652109590000|2022-05-09 15:19:50||331.5||331.5||331.5||331.5|0
1652109600000|2022-05-09 15:20:00|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|5120
1652109610000|2022-05-09 15:20:10|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|4926
1652109630000|2022-05-09 15:20:30|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|16483
1652109640000|2022-05-09 15:20:40||331.5||331.5||331.5||331.5|0
1652109660000|2022-05-09 15:21:00||331.4||331.4||331.4||331.4|4117
1652109670000|2022-05-09 15:21:10||331.5||331.5||331.5||331.5|0
1652109680000|2022-05-09 15:21:20|331.7|331.4|331.6|331.4|331.7|331.4|331.5|331.4|4720
1652109710000|2022-05-09 15:21:50|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|6895
1652109720000|2022-05-09 15:22:00|331.5|331.3|331.4|331.3|331.5|331.4|331.4|331.3|10995
1652109730000|2022-05-09 15:22:10||331.2||331.3||331.3||331.2|0
1652109740000|2022-05-09 15:22:20||331.2||331.3||331.3||331.2|0
1652109760000|2022-05-09 15:22:40|||||||||814
1652109770000|2022-05-09 15:22:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|5190
1652109780000|2022-05-09 15:23:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1704
1652109790000|2022-05-09 15:23:10|331.4||331.4||331.4||331.4||0
1652109800000|2022-05-09 15:23:20|331.3||331.3||331.4||331.3||0
1652109830000|2022-05-09 15:23:50|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|2382
1652109840000|2022-05-09 15:24:00|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|1974
1652109850000|2022-05-09 15:24:10|331.5|331.3|331.4|331.3|331.5|331.4|331.4|331.3|2150
1652109870000|2022-05-09 15:24:30||331.2||331.3||331.3||331.2|4590
1652109880000|2022-05-09 15:24:40|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|7283
1652109900000|2022-05-09 15:25:00|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|37442
1652109910000|2022-05-09 15:25:10|331.6|331.4|331.4|331.2|331.6|331.5|331.4|331.2|4955
1652109920000|2022-05-09 15:25:20|331.3||331.3||331.3||331.3||0
1652109930000|2022-05-09 15:25:30|||||||||132
1652109940000|2022-05-09 15:25:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2658
1652109960000|2022-05-09 15:26:00||331.2||331.2||331.2||331.1|4388
1652109970000|2022-05-09 15:26:10|||||||||802
1652109980000|2022-05-09 15:26:20|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|8321
1652109990000|2022-05-09 15:26:30|331.3|331.3|331.4|331.3|331.5|331.3|331.3|331.3|1294
1652110000000|2022-05-09 15:26:40|331.5||331.4||331.5||331.4||3376
1652110020000|2022-05-09 15:27:00|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|1092
1652110040000|2022-05-09 15:27:20|331.4||331.4||331.4||331.4||440
1652110050000|2022-05-09 15:27:30||331.3||331.3||331.3||331.3|0
1652110060000|2022-05-09 15:27:40|331.5||331.4||331.5||331.4||9904
1652110070000|2022-05-09 15:27:50|331.5|331.2|331.3|331.2|331.5|331.2|331.3|331.2|10653
1652110080000|2022-05-09 15:28:00||331.1||331.1||331.2||331.1|1308
1652110090000|2022-05-09 15:28:10|331.2|331.2|331.2|331.1|331.3|331.2|331.2|331.1|1570
1652110100000|2022-05-09 15:28:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|6965
1652110110000|2022-05-09 15:28:30|||||||||221
1652110120000|2022-05-09 15:28:40|331.4|331.1|331.3|331.2|331.4|331.2|331.3|331.1|16983
1652110130000|2022-05-09 15:28:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|550
1652110140000|2022-05-09 15:29:00||331.2||331.2||331.2||331.2|5543
1652110150000|2022-05-09 15:29:10|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|19169
1652110160000|2022-05-09 15:29:20||331.1||331.2||331.2||331.1|5960
1652110170000|2022-05-09 15:29:30|331.2|331.1|331.1|330.9|331.2|331.1|331|330.9|5140
1652110180000|2022-05-09 15:29:40|331.2|331|331.2|331|331.2|331.1|331.1|330.9|9474
1652110190000|2022-05-09 15:29:50|331.1|330.9|331.2|331.1|331.2|331.1|331.1|330.9|5607
1652166020000|2022-05-10 07:00:20|331.4|331|331.2|331|332|331.3|331.2|331|149641
1652166030000|2022-05-10 07:00:30|331.3|331.1|331.4|331.1|331.7|331.3|331.3|331.1|6968
1652166040000|2022-05-10 07:00:40|331.3||331.3||331.3||331.3||0
1652166050000|2022-05-10 07:00:50||331||331||331||331|1459
1652166060000|2022-05-10 07:01:00|331.2|330.8|330.9|330.6|331.2|330.8|330.7|330.3|11798
1652166070000|2022-05-10 07:01:10|331|330.7|331.2|330.9|331.2|330.9|331|330.7|7173
1652166080000|2022-05-10 07:01:20|331.1||331.1||331.1||331.1||0
1652166120000|2022-05-10 07:02:00|331|330.8|330.7|330.3|331|330.8|330.7|330.3|3887
1652166140000|2022-05-10 07:02:20|330.6|330.2|330.8|330.5|330.8|330.6|330.4|330|10265
1652166150000|2022-05-10 07:02:30||330.6||330.6||330.7||330.6|0
1652166180000|2022-05-10 07:03:00|330.7|330.5|330.7|330.4|330.7|330.5|330.6|330.4|5870
1652166190000|2022-05-10 07:03:10|330.8|330.6|331.1|330.7|331.1|330.8|330.8|330.6|6557
1652166200000|2022-05-10 07:03:20|331|330.8|331|330.7|331.1|330.8|331|330.7|0
1652166210000|2022-05-10 07:03:30|330.9|330.6|330.8|330.6|331|330.6|330.8|330.6|0
1652166220000|2022-05-10 07:03:40|331|330.4|331.1|330.7|331.1|330.7|331|330.4|6169
1652166230000|2022-05-10 07:03:50|331.2|330.8|331.2|330.9|331.2|330.9|331.2|330.8|0
1652166240000|2022-05-10 07:04:00|331.1|331|331.3|331|331.5|331.2|331.1|330.9|13998
1652166250000|2022-05-10 07:04:10||330.9||330.9||330.9||330.9|0
1652166270000|2022-05-10 07:04:30|331.2|330.8|330.9|330.5|331.2|330.8|330.9|330.5|4379
1652166280000|2022-05-10 07:04:40|331|330.7|331.1|330.7|331.1|330.7|331|330.7|0
1652166290000|2022-05-10 07:04:50|331|330.8|330.9|330.7|331|330.9|330.9|330.5|1926
1652166300000|2022-05-10 07:05:00|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|987
1652166310000|2022-05-10 07:05:10|330.7|330.5|330.9|330.6|330.9|330.6|330.6|330.3|11377
1652166320000|2022-05-10 07:05:20|330.8|330.5|330.6|330.4|330.8|330.5|330.6|330.3|2521
1652166330000|2022-05-10 07:05:30|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330|2811
1652166340000|2022-05-10 07:05:40|330.3|330.1|330.2|330|330.3|330.1|330.2|330|932
1652166350000|2022-05-10 07:05:50|330.3|330.1|330.5|330.2|330.5|330.2|330.3|330|1182
1652166360000|2022-05-10 07:06:00|330.4|330.1|330.6|330.3|330.6|330.3|330.4|330.1|516
1652166370000|2022-05-10 07:06:10|330.8|330.4|330.9|330.6|330.9|330.6|330.6|330.4|4937
1652166380000|2022-05-10 07:06:20|330.8|330.7|331.1|330.7|331.1|330.7|330.8|330.7|0
1652166390000|2022-05-10 07:06:30|331|330.6|330.7|330.5|331|330.6|330.7|330.5|2045
1652166400000|2022-05-10 07:06:40|330.6|330.4|330.5|330.2|330.6|330.4|330.5|330.2|1242
1652166410000|2022-05-10 07:06:50||330.3||330.3||330.3||330.3|0
1652166420000|2022-05-10 07:07:00|330.4|330.2|330.4|330.2|330.5|330.2|330.4|330.2|0
1652166430000|2022-05-10 07:07:10|330.6|330.3|330.5|330.4|330.7|330.4|330.5|330.2|1957
1652166440000|2022-05-10 07:07:20|330.7|330.3|330.8|330.5|330.8|330.5|330.7|330.2|3138
1652166450000|2022-05-10 07:07:30|330.9|330.6|331|330.7|331|330.7|330.9|330.6|4000
1652166460000|2022-05-10 07:07:40|330.9|330.6|330.8|330.5|330.9|330.6|330.7|330.5|4086
1652166470000|2022-05-10 07:07:50|330.9|330.6|330.9|330.6|330.9|330.6|330.8|330.5|0
1652166480000|2022-05-10 07:08:00|330.8|330.5|330.9|330.6|330.9|330.6|330.8|330.5|0
1652166490000|2022-05-10 07:08:10|331|330.7|331|330.7|331|330.7|331|330.7|0
1652166500000|2022-05-10 07:08:20||330.8||330.8||330.8||330.8|0
1652166520000|2022-05-10 07:08:40|330.9|330.7|330.8|330.5|330.9|330.7|330.8|330.5|1688
1652166530000|2022-05-10 07:08:50||330.6||330.6||330.6||330.6|0
1652166550000|2022-05-10 07:09:10|330.9|330.7|330.9|330.6|331|330.7|330.9|330.6|1981
1652166570000|2022-05-10 07:09:30|330.8||330.8||330.8||330.8||0
1652166580000|2022-05-10 07:09:40|330.9||330.9||330.9||330.9||0
1652166590000|2022-05-10 07:09:50|330.8|330.5|330.8|330.5|330.8|330.5|330.8|330.5|0
1652166600000|2022-05-10 07:10:00|330.7|330.4|330.5|330.3|330.7|330.4|330.5|330.2|437
1652166620000|2022-05-10 07:10:20|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|861
1652166630000|2022-05-10 07:10:30|330.6|330.4|330.6|330.4|330.7|330.4|330.6|330.4|4095
1652166640000|2022-05-10 07:10:40|330.7||330.7||330.7||330.6||0
1652166650000|2022-05-10 07:10:50|330.6|330.5|330.3|330.1|330.6|330.5|330.3|330.1|0
1652166660000|2022-05-10 07:11:00|330.2|330|330.2|330|330.2|330|330.2|330|0
1652166680000|2022-05-10 07:11:20|||||||||35
1652166700000|2022-05-10 07:11:40|330.1|329.9|329.9|329.6|330.2|329.9|329.9|329.6|37066
1652166710000|2022-05-10 07:11:50||329.7||329.7||329.7||329.7|0
1652166730000|2022-05-10 07:12:10|329.8|329.6|329.6|329.3|329.8|329.7|329.6|329.3|2986
1652166750000|2022-05-10 07:12:30|329.7|329.4|329.6|329.4|329.7|329.6|329.6|329.3|24748
1652166760000|2022-05-10 07:12:40|329.7|329.3|329.6|329.4|329.7|329.5|329.6|329.3|1394
1652166770000|2022-05-10 07:12:50|329.7|329.3|329.7|329.5|329.7|329.5|329.6|329.3|3121
1652166790000|2022-05-10 07:13:10|329.8|329.4|329.8|329.6|329.8|329.7|329.8|329.4|6370
1652166810000|2022-05-10 07:13:30||329.7||329.7||329.7||329.6|2457
1652166820000|2022-05-10 07:13:40|329.9||330||330||329.9||2367
1652166830000|2022-05-10 07:13:50||329.8||329.9||329.9||329.8|0
1652166840000|2022-05-10 07:14:00|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.6|4519
1652166850000|2022-05-10 07:14:10|329.8|329.6|329.8|329.6|329.9|329.6|329.7|329.6|0
1652166860000|2022-05-10 07:14:20|329.7|329.5|329.7|329.4|329.7|329.5|329.7|329.4|346
1652166870000|2022-05-10 07:14:30||329.5||329.4||329.5||329.4|0
1652166880000|2022-05-10 07:14:40||329.5||329.5||329.5||329.5|0
1652166890000|2022-05-10 07:14:50|329.6|329.4|329.6|329.3|329.6|329.4|329.6|329.3|0
1652166900000|2022-05-10 07:15:00|329.5|329.4|329.6|329.3|329.6|329.4|329.5|329.3|102
1652166910000|2022-05-10 07:15:10||329.4||329.4||329.4||329.4|0
1652166920000|2022-05-10 07:15:20|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|5080
1652166950000|2022-05-10 07:15:50|329.6|329.4|329.7|329.4|329.7|329.4|329.6|329.4|0
1652166960000|2022-05-10 07:16:00||329.5||329.4||329.5||329.4|0
1652166970000|2022-05-10 07:16:10||329.5||329.5||329.5||329.5|0
1652166990000|2022-05-10 07:16:30||329.6||329.6||329.6||329.6|0
1652167000000|2022-05-10 07:16:40||329.5||329.5||329.5||329.5|1711
1652167020000|2022-05-10 07:17:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|7000
1652167040000|2022-05-10 07:17:20|329.7|329.5|329.7|329.4|329.7|329.5|329.7|329.4|0
1652167050000|2022-05-10 07:17:30|329.6||329.6||329.6||329.6||0
1652167080000|2022-05-10 07:18:00|329.7||329.6||329.7||329.6||0
1652167110000|2022-05-10 07:18:30|329.7|329.5|330|329.9|330|329.9|329.7|329.5|24487
1652167120000|2022-05-10 07:18:40|330.1|330|330|329.8|330.1|330|329.9|329.7|34212
1652167150000|2022-05-10 07:19:10|329.9|329.7|329.7|329.4|329.9|329.8|329.7|329.4|27792
1652167160000|2022-05-10 07:19:20|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|0
1652167170000|2022-05-10 07:19:30|329.5|329.3|329.5|329.2|329.5|329.3|329.4|329.2|2972
1652167180000|2022-05-10 07:19:40|329.4|329.1|329.2|329|329.4|329.1|329.2|329|904
1652167190000|2022-05-10 07:19:50|329.3|329.1|329.6|329.4|329.6|329.4|329.3|329.1|7952
1652167220000|2022-05-10 07:20:20||329.5||329.4||329.5||329.4|0
1652167230000|2022-05-10 07:20:30|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|2716
1652167240000|2022-05-10 07:20:40|329.9|329.7|330|329.7|330|329.7|329.9|329.7|3405
1652167250000|2022-05-10 07:20:50|329.9||329.9||329.9||329.9||0
1652167310000|2022-05-10 07:21:50||329.8||329.7||329.8||329.7|0
1652167320000|2022-05-10 07:22:00|329.8|329.6|329.9|329.8|330|329.8|329.7|329.6|19685
1652167330000|2022-05-10 07:22:10|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|3585
1652167350000|2022-05-10 07:22:30|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|10142
1652167360000|2022-05-10 07:22:40|329.9|329.7|329.9|329.7|329.9|329.8|329.9|329.7|13020
1652167380000|2022-05-10 07:23:00|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|0
1652167390000|2022-05-10 07:23:10|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|2189
1652167420000|2022-05-10 07:23:40||329.8||329.7||329.8||329.7|0
1652167440000|2022-05-10 07:24:00|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|4325
1652167480000|2022-05-10 07:24:40||329.7||329.6||329.7||329.6|0
1652167530000|2022-05-10 07:25:30|329.7|329.5|329.5|329.3|329.8|329.5|329.5|329.3|3377
1652167560000|2022-05-10 07:26:00|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1652167600000|2022-05-10 07:26:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|5032
1652167640000|2022-05-10 07:27:20|329.4|329.2|329.4|329.2|329.4|329.2|329.3|329.2|4498
1652167650000|2022-05-10 07:27:30|329.3|329.1|329.2|329|329.3|329.1|329.2|329|8978
1652167680000|2022-05-10 07:28:00|329.3|329.1|329.4|329.2|329.4|329.2|329.3|329.1|7815
1652167690000|2022-05-10 07:28:10|329.5|329.3|329.5|329.4|329.6|329.4|329.5|329.3|5925
1652167700000|2022-05-10 07:28:20|329.6|329.3|329.6|329.4|329.6|329.4|329.5|329.3|8963
1652167710000|2022-05-10 07:28:30|329.7||329.6||329.7||329.6||0
1652167720000|2022-05-10 07:28:40|329.5||329.5||329.5||329.5||0
1652167730000|2022-05-10 07:28:50||329.3||329.3||329.3||329.3|2376
1652167790000|2022-05-10 07:29:50|||||||||100
1652167820000|2022-05-10 07:30:20|329.4|329.2|329.5|329.3|329.5|329.3|329.3|329.2|4717
1652167830000|2022-05-10 07:30:30|329.4||329.4||329.4||329.4||0
1652167840000|2022-05-10 07:30:40||329.2||329.2||329.2||329.2|2133
1652167890000|2022-05-10 07:31:30|329.3|329.1|329.2|329.1|329.3|329.1|329.2|329.1|3494
1652167900000|2022-05-10 07:31:40|329.1|329|329.1|328.9|329.1|329|329|328.9|3933
1652167920000|2022-05-10 07:32:00|329.2|329|329.2|329|329.2|329|329.2|329|3998
1652167930000|2022-05-10 07:32:10|329.1||329.1||329.1||329.1||0
1652167940000|2022-05-10 07:32:20|329.2||329.2||329.2||329.2||1325
1652167950000|2022-05-10 07:32:30|329.3|329.1|329.6|329.4|329.6|329.4|329.3|329.1|31236
1652167960000|2022-05-10 07:32:40|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|1859
1652167970000|2022-05-10 07:32:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1652167980000|2022-05-10 07:33:00|330|329.8|330|329.8|330|329.8|330|329.8|3029
1652167990000|2022-05-10 07:33:10|329.9|329.7|329.7|329.4|329.9|329.7|329.7|329.4|23447
1652168000000|2022-05-10 07:33:20|329.6|329.3|329.5|329.3|329.6|329.4|329.4|329.3|6779
1652168030000|2022-05-10 07:33:50||329.4||329.4||329.4||329.4|0
1652168040000|2022-05-10 07:34:00||329.3||329.3||329.3||329.3|3469
1652168050000|2022-05-10 07:34:10|329.4|329.4|329.5|329.4|329.5|329.4|329.4|329.3|1572
1652168070000|2022-05-10 07:34:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|8295
1652168090000|2022-05-10 07:34:50|329.7|329.6|329.7|329.5|329.8|329.6|329.7|329.5|257
1652168100000|2022-05-10 07:35:00|329.6|329.4|329.6|329.4|329.6|329.5|329.6|329.4|4487
1652168120000|2022-05-10 07:35:20|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|499
1652168130000|2022-05-10 07:35:30|329.4|329.2|329.3|329.1|329.4|329.2|329.2|329|7070
1652168160000|2022-05-10 07:36:00|329.4|329.2|329.6|329.4|329.6|329.5|329.4|329.2|13188
1652168180000|2022-05-10 07:36:20||329.5||329.4||329.5||329.4|6479
1652168190000|2022-05-10 07:36:30|329.5|329.5|329.6|329.4|329.6|329.5|329.5|329.4|1442
1652168200000|2022-05-10 07:36:40|329.5|329.3|329.5|329.3|329.5|329.4|329.5|329.3|13326
1652168210000|2022-05-10 07:36:50||329.4||329.3||329.4||329.3|0
1652168220000|2022-05-10 07:37:00||329.4||329.4||329.4||329.4|3098
1652168230000|2022-05-10 07:37:10||329.3||329.3||329.3||329.3|1
1652168240000|2022-05-10 07:37:20|329.4|329.2|329.3|329.1|329.4|329.2|329.3|329.1|4958
1652168250000|2022-05-10 07:37:30||329||329||329||329|0
1652168270000|2022-05-10 07:37:50|329.2||329.2||329.2||329.2||0
1652168280000|2022-05-10 07:38:00|329.3|329.1|329.5|329.3|329.6|329.3|329.3|329.1|3942
1652168290000|2022-05-10 07:38:10|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|3218
1652168340000|2022-05-10 07:39:00|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|4349
1652168350000|2022-05-10 07:39:10|||||||||30
1652168360000|2022-05-10 07:39:20|329.5||329.5||329.5||329.5||0
1652168370000|2022-05-10 07:39:30||329.3||329.3||329.3||329.2|1528
1652168400000|2022-05-10 07:40:00|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|123
1652168440000|2022-05-10 07:40:40|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|6278
1652168480000|2022-05-10 07:41:20|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|9540
1652168490000|2022-05-10 07:41:30|329.4|329.2|329.4|329.2|329.5|329.2|329.4|329.2|3434
1652168500000|2022-05-10 07:41:40|||||||||244
1652168550000|2022-05-10 07:42:30|329.5|329.3|329.6|329.5|329.6|329.5|329.5|329.3|3272
1652168560000|2022-05-10 07:42:40|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2450
1652168570000|2022-05-10 07:42:50|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|8939
1652168590000|2022-05-10 07:43:10|329.6||329.6||329.6||329.6||0
1652168610000|2022-05-10 07:43:30|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.5|512
1652168620000|2022-05-10 07:43:40|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.6|3370
1652168680000|2022-05-10 07:44:40|330|329.8|330|329.8|330|329.8|330|329.8|12449
1652168710000|2022-05-10 07:45:10|329.9|329.7|329.7|329.6|329.9|329.7|329.7|329.6|4782
1652168720000|2022-05-10 07:45:20|329.8|329.5|329.8|329.6|329.8|329.6|329.8|329.5|0
1652168740000|2022-05-10 07:45:40|329.9|329.7|330|329.8|330|329.8|329.9|329.7|5098
1652168750000|2022-05-10 07:45:50||329.9||329.9||329.9||329.9|0
1652168760000|2022-05-10 07:46:00||329.8||329.8||329.8||329.8|492
1652168780000|2022-05-10 07:46:20|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|6574
1652168830000|2022-05-10 07:47:10|||||||||100
1652168870000|2022-05-10 07:47:50|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|7949
1652168880000|2022-05-10 07:48:00|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|524
1652168890000|2022-05-10 07:48:10|329.6||329.6||329.6||329.6||0
1652168900000|2022-05-10 07:48:20|329.5|329.4|329.6|329.3|329.6|329.4|329.5|329.3|273
1652168910000|2022-05-10 07:48:30|329.5||329.5||329.5||329.5||0
1652168970000|2022-05-10 07:49:30|||||||||1520
1652169050000|2022-05-10 07:50:50|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|544
1652169090000|2022-05-10 07:51:30|329.5|329.3|329.5|329.4|329.5|329.4|329.5|329.3|3912
1652169100000|2022-05-10 07:51:40|329.6|329.3|329.5|329.3|329.6|329.3|329.5|329.3|6004
1652169130000|2022-05-10 07:52:10||329.4||329.3||329.4||329.3|0
1652169160000|2022-05-10 07:52:40|329.4|329.4|329.6|329.4|329.6|329.5|329.4|329.3|9694
1652169180000|2022-05-10 07:53:00|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|2156
1652169200000|2022-05-10 07:53:20||329.4||329.4||329.4||329.4|0
1652169210000|2022-05-10 07:53:30|329.6|329.3|329.6|329.4|329.6|329.5|329.6|329.3|5480
1652169350000|2022-05-10 07:55:50||329.5||329.5||329.5||329.5|0
1652169360000|2022-05-10 07:56:00||329.4||329.4||329.4||329.4|2358
1652169370000|2022-05-10 07:56:10|329.7|329.5|329.7|329.5|329.8|329.6|329.7|329.5|5437
1652169430000|2022-05-10 07:57:10|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|15151
1652169470000|2022-05-10 07:57:50|329.5|329.3|329.4|329.2|329.5|329.3|329.4|329.2|3681
1652169480000|2022-05-10 07:58:00|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|5828
1652169490000|2022-05-10 07:58:10||329.2||329.1||329.2||329.1|3066
1652169510000|2022-05-10 07:58:30|329.2|329|329.1|329|329.2|329|329.1|329|737
1652169520000|2022-05-10 07:58:40|329.2|329.1|329.2|329|329.2|329.1|329.2|329|480
1652169560000|2022-05-10 07:59:20|329.3|329.1|329.5|329.3|329.5|329.3|329.3|329.1|29870
1652169570000|2022-05-10 07:59:30|||||||||384
1652169590000|2022-05-10 07:59:50|329.4|329.4|329.5|329.3|329.5|329.4|329.4|329.3|6036
1652169610000|2022-05-10 08:00:10|329.6|329.4|329.7|329.5|329.8|329.6|329.6|329.4|11175
1652169620000|2022-05-10 08:00:20||329.6||329.6||329.6||329.6|0
1652169640000|2022-05-10 08:00:40|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|11609
1652169660000|2022-05-10 08:01:00|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|1900
1652169720000|2022-05-10 08:02:00|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|3556
1652169730000|2022-05-10 08:02:10|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|1355
1652169750000|2022-05-10 08:02:30|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|4010
1652169760000|2022-05-10 08:02:40|329.4||329.4||329.4||329.4||0
1652169780000|2022-05-10 08:03:00|329.3|329.2|329.3|329.2|329.4|329.2|329.3|329.2|18096
1652169790000|2022-05-10 08:03:10|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|4332
1652169800000|2022-05-10 08:03:20||329.3||329.3||329.3||329.2|0
1652169810000|2022-05-10 08:03:30||329.2||329.2||329.2||329.2|0
1652169850000|2022-05-10 08:04:10||329.3||329.3||329.3||329.3|0
1652169860000|2022-05-10 08:04:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|5990
1652169870000|2022-05-10 08:04:30|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|529
1652169900000|2022-05-10 08:05:00|329.4||329.4||329.4||329.4||0
1652169910000|2022-05-10 08:05:10|329.3|329.2|329.4|329.2|329.4|329.3|329.3|329.2|2404
1652169920000|2022-05-10 08:05:20|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|0
1652169930000|2022-05-10 08:05:30|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|1463
1652169960000|2022-05-10 08:06:00|329.4||329.4||329.4||329.4||0
1652169990000|2022-05-10 08:06:30|329.5||329.5||329.5||329.4||1322
1652170010000|2022-05-10 08:06:50|329.4||329.5||329.5||329.4||0
1652170020000|2022-05-10 08:07:00||329.4||329.4||329.4||329.4|0
1652170030000|2022-05-10 08:07:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|16600
1652170050000|2022-05-10 08:07:30||329.2||329.2||329.2||329.2|353
1652170150000|2022-05-10 08:09:10|329.3||329.3||329.3||329.3||0
1652170160000|2022-05-10 08:09:20|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|6891
1652170170000|2022-05-10 08:09:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|2784
1652170190000|2022-05-10 08:09:50|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|4236
1652170230000|2022-05-10 08:10:30|329.4||329.4||329.4||329.4||0
1652170250000|2022-05-10 08:10:50|329.5|329.4|329.7|329.6|329.7|329.6|329.5|329.4|2474
1652170270000|2022-05-10 08:11:10|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|396
1652170280000|2022-05-10 08:11:20||329.5||329.5||329.5||329.5|0
1652170350000|2022-05-10 08:12:30|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|7547
1652170360000|2022-05-10 08:12:40|329.6||329.6||329.6||329.6||0
1652170370000|2022-05-10 08:12:50|329.7||329.7||329.7||329.7||0
1652170410000|2022-05-10 08:13:30|329.6||329.6||329.6||329.6||0
1652170420000|2022-05-10 08:13:40|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|16136
1652170430000|2022-05-10 08:13:50|329.5|329.3|329.6|329.5|329.6|329.5|329.4|329.2|37403
1652170440000|2022-05-10 08:14:00|329.7|329.6|329.9|329.7|329.9|329.7|329.7|329.6|4088
1652170480000|2022-05-10 08:14:40|329.8||329.8||329.8||329.8||0
1652170570000|2022-05-10 08:16:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|8556
1652170580000|2022-05-10 08:16:20|||||||||542
1652170610000|2022-05-10 08:16:50|330|329.9|330|329.9|330|329.9|330|329.9|1624
1652170620000|2022-05-10 08:17:00|329.9|329.8|330|329.8|330|329.8|329.9|329.8|2718
1652170650000|2022-05-10 08:17:30||329.9||329.9||329.9||329.9|0
1652170670000|2022-05-10 08:17:50||329.8||329.8||329.8||329.8|5302
1652170740000|2022-05-10 08:19:00|329.9||329.9||329.9||329.9||0
1652170770000|2022-05-10 08:19:30|330||330||330||330||2036
1652170790000|2022-05-10 08:19:50|329.9|329.9|330|329.8|330|329.9|329.9|329.8|3966
1652170830000|2022-05-10 08:20:30|329.9||329.9||329.9||329.9||0
1652170850000|2022-05-10 08:20:50|330||330||330||330||1698
1652170900000|2022-05-10 08:21:40|329.9||329.9||330||329.9||2000
1652170920000|2022-05-10 08:22:00|330|329.9|330.2|330.1|330.3|330.1|330|329.9|16326
1652170930000|2022-05-10 08:22:10|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|9049
1652170970000|2022-05-10 08:22:50||330.2||330.2||330.2||330.2|0
1652171110000|2022-05-10 08:25:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|11252
1652171130000|2022-05-10 08:25:30|330.3||330.3||330.3||330.3||535
1652171160000|2022-05-10 08:26:00|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|23049
1652171210000|2022-05-10 08:26:50|330.2||330.2||330.2||330.2||35
1652171220000|2022-05-10 08:27:00|||||||||4
1652171240000|2022-05-10 08:27:20|||||||||1038
1652171290000|2022-05-10 08:28:10|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|8786
1652171300000|2022-05-10 08:28:20|330.2|330.2|330.2|330.1|330.2|330.2|330.2|330.1|16
1652171330000|2022-05-10 08:28:50|||||||||963
1652171340000|2022-05-10 08:29:00|330.3||330.3||330.3||330.3||3131
1652171370000|2022-05-10 08:29:30|330.2||330.2||330.2||330.2||0
1652171420000|2022-05-10 08:30:20|330.1|330|330.1|329.9|330.1|330|330|329.9|62976
1652171430000|2022-05-10 08:30:30|330.2|330|330.2|330|330.2|330|330.2|330|3781
1652171450000|2022-05-10 08:30:50|330.1||330.1||330.1||330.1||0
1652171570000|2022-05-10 08:32:50||329.9||329.9||329.9||329.9|2934
1652171660000|2022-05-10 08:34:20||330||330||330||330|0
1652171700000|2022-05-10 08:35:00|330.2|330.1|331|330.8|331|330.8|330.2|330.1|55059
1652171710000|2022-05-10 08:35:10|330.9|330.9|330.8|330.6|330.9|330.9|330.8|330.6|10824
1652171720000|2022-05-10 08:35:20|330.7|330.7|330.9|330.7|330.9|330.7|330.7|330.7|24514
1652171730000|2022-05-10 08:35:30|331|330.8|331|330.8|331|330.8|331|330.8|0
1652171750000|2022-05-10 08:35:50|331.1|330.9|331|330.8|331.1|330.9|330.9|330.7|4384
1652171760000|2022-05-10 08:36:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|0
1652171790000|2022-05-10 08:36:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2875
1652171800000|2022-05-10 08:36:40|330.7|330.6|330.6|330.4|330.7|330.6|330.6|330.4|6954
1652171810000|2022-05-10 08:36:50|330.5||330.5||330.5||330.5||0
1652171860000|2022-05-10 08:37:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1670
1652171880000|2022-05-10 08:38:00||330.4||330.4||330.4||330.4|527
1652171990000|2022-05-10 08:39:50||330.5||330.5||330.5||330.5|0
1652172000000|2022-05-10 08:40:00|||||||||2000
1652172030000|2022-05-10 08:40:30|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|4481
1652172070000|2022-05-10 08:41:10|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|3469
1652172080000|2022-05-10 08:41:20||330.3||330.4||330.4||330.3|0
1652172100000|2022-05-10 08:41:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|3247
1652172110000|2022-05-10 08:41:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|6822
1652172120000|2022-05-10 08:42:00|330.8||330.8||330.8||330.8||1582
1652172130000|2022-05-10 08:42:10||330.7||330.6||330.7||330.6|502
1652172150000|2022-05-10 08:42:30|||||||||500
1652172180000|2022-05-10 08:43:00||330.7||330.7||330.7||330.7|0
1652172210000|2022-05-10 08:43:30||330.6||330.7||330.7||330.6|4071
1652172300000|2022-05-10 08:45:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2994
1652172360000|2022-05-10 08:46:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|7920
1652172370000|2022-05-10 08:46:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|505
1652172390000|2022-05-10 08:46:30|330.8|330.7|331|330.9|331|330.9|330.8|330.7|19283
1652172400000|2022-05-10 08:46:40|331.1|331|331.1|331|331.1|331|331.1|331|18769
1652172410000|2022-05-10 08:46:50|331|330.9|331.1|330.9|331.1|331|331|330.9|15000
1652172420000|2022-05-10 08:47:00|331|330.8|331|330.9|331|330.9|330.9|330.8|21135
1652172430000|2022-05-10 08:47:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|15000
1652172450000|2022-05-10 08:47:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|22194
1652172460000|2022-05-10 08:47:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|738
1652172470000|2022-05-10 08:47:50||330.6||330.7||330.7||330.6|5367
1652172480000|2022-05-10 08:48:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|959
1652172500000|2022-05-10 08:48:20|330.6|330.5|330.8|330.7|330.8|330.7|330.6|330.5|16386
1652172510000|2022-05-10 08:48:30|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|20000
1652172570000|2022-05-10 08:49:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|15642
1652172580000|2022-05-10 08:49:40|330.9||330.9||330.9||330.9||0
1652172590000|2022-05-10 08:49:50||330.8||330.8||330.8||330.8|0
1652172610000|2022-05-10 08:50:10|331|330.9|331|330.9|331|330.9|331|330.8|9409
1652172620000|2022-05-10 08:50:20|||||||||10516
1652172630000|2022-05-10 08:50:30|331.1|331|331.1|331|331.1|331|331.1|331|7312
1652172640000|2022-05-10 08:50:40|331|330.9|331|330.9|331|330.9|331|330.9|1134
1652172650000|2022-05-10 08:50:50|331.1|331|331.1|330.9|331.1|331|331|330.9|2000
1652172660000|2022-05-10 08:51:00|331||331.1||331.1||331||0
1652172680000|2022-05-10 08:51:20|331|330.8|330.9|330.8|331|330.8|330.9|330.8|4023
1652172720000|2022-05-10 08:52:00|331|330.9|331|330.9|331|330.9|331|330.9|4819
1652172730000|2022-05-10 08:52:10|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|3133
1652172740000|2022-05-10 08:52:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2783
1652172780000|2022-05-10 08:53:00||330.8||330.8||330.8||330.8|0
1652172790000|2022-05-10 08:53:10|331|330.9|331|330.9|331|330.9|331|330.9|503
1652172800000|2022-05-10 08:53:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|1852
1652172820000|2022-05-10 08:53:40|330.9||330.9||330.9||330.9||0
1652172830000|2022-05-10 08:53:50|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|20997
1652172840000|2022-05-10 08:54:00|330.8||330.8||330.8||330.8||1672
1652172860000|2022-05-10 08:54:20|330.9||330.9||330.9||330.9||939
1652172870000|2022-05-10 08:54:30||330.8||330.8||330.8||330.8|0
1652172880000|2022-05-10 08:54:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2240
1652172890000|2022-05-10 08:54:50|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|517
1652172900000|2022-05-10 08:55:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|529
1652172910000|2022-05-10 08:55:10|331|330.9|331|330.8|331|330.9|331|330.8|505
1652172920000|2022-05-10 08:55:20|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|2045
1652172960000|2022-05-10 08:56:00|331|330.8|331|330.9|331|330.9|331|330.8|1956
1652172970000|2022-05-10 08:56:10|331.1|331|331.1|331|331.1|331|331.1|331|2840
1652172980000|2022-05-10 08:56:20|331.2||331.1||331.2||331.1||729
1652173000000|2022-05-10 08:56:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|1813
1652173040000|2022-05-10 08:57:20||331||331||331||331|844
1652173080000|2022-05-10 08:58:00|331.2||331.2||331.2||331.2||2192
1652173090000|2022-05-10 08:58:10|331.1||331.2||331.2||331.1||0
1652173120000|2022-05-10 08:58:40|331.1|331.1|331.2|331|331.2|331.1|331.1|331|8504
1652173130000|2022-05-10 08:58:50||331.1||331.1||331.1||331.1|0
1652173180000|2022-05-10 08:59:40||331||331||331||331|4700
1652173190000|2022-05-10 08:59:50|331.1||331.1||331.1||331.1||0
1652173220000|2022-05-10 09:00:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3896
1652173260000|2022-05-10 09:01:00|331.3||331.2||331.3||331.2||12472
1652173270000|2022-05-10 09:01:10|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|1490
1652173280000|2022-05-10 09:01:20||331.2||331.2||331.2||331.2|2405
1652173300000|2022-05-10 09:01:40|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3406
1652173370000|2022-05-10 09:02:50|331.1||331.1||331.1||331.1||0
1652173390000|2022-05-10 09:03:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|603
1652173400000|2022-05-10 09:03:20|331.3||331.3||331.3||331.3||535
1652173430000|2022-05-10 09:03:50||331.2||331.2||331.2||331.2|0
1652173440000|2022-05-10 09:04:00|331.4||331.4||331.4||331.4||1486
1652173510000|2022-05-10 09:05:10|331.3||331.4||331.4||331.3||4948
1652173520000|2022-05-10 09:05:20|331.3||331.3||331.3||331.3||0
1652173530000|2022-05-10 09:05:30|331.4||331.4||331.4||331.4||2000
1652173540000|2022-05-10 09:05:40|331.3||331.4||331.4||331.3||0
1652173580000|2022-05-10 09:06:20||331.3||331.2||331.3||331.2|1405
1652173600000|2022-05-10 09:06:40|331.3||331.3||331.3||331.3||0
1652173660000|2022-05-10 09:07:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1064
1652173690000|2022-05-10 09:08:10|331.5||331.4||331.5||331.4||10710
1652173700000|2022-05-10 09:08:20|331.3|331.2|331.2|331|331.4|331.2|331.2|331|7991
1652173910000|2022-05-10 09:11:50|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331.1|2508
1652173920000|2022-05-10 09:12:00|331.3|331.2|331.5|331.4|331.5|331.4|331.3|331.2|25840
1652173950000|2022-05-10 09:12:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3619
1652173980000|2022-05-10 09:13:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|2391
1652173990000|2022-05-10 09:13:10|331.4||331.4||331.4||331.4||4740
1652174000000|2022-05-10 09:13:20|331.3||331.3||331.3||331.3||0
1652174010000|2022-05-10 09:13:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|0
1652174060000|2022-05-10 09:14:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|11219
1652174080000|2022-05-10 09:14:40||331.3||331.3||331.3||331.3|3541
1652174100000|2022-05-10 09:15:00|331.4||331.5||331.5||331.4||12041
1652174180000|2022-05-10 09:16:20||331.4||331.4||331.4||331.4|0
1652174260000|2022-05-10 09:17:40|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.2|43676
1652174270000|2022-05-10 09:17:50||331.2||331.2||331.2||331.2|1397
1652174280000|2022-05-10 09:18:00|331.3|331.3|331.4|331.3|331.4|331.3|331.3|331.3|3860
1652174290000|2022-05-10 09:18:10||331.2||331.2||331.2||331.2|0
1652174340000|2022-05-10 09:19:00|331.3||331.3||331.3||331.3||0
1652174350000|2022-05-10 09:19:10|331.4||331.4||331.4||331.4||0
1652174380000|2022-05-10 09:19:40|331.3||331.3||331.3||331.3||0
1652174440000|2022-05-10 09:20:40|||||||||158
1652174450000|2022-05-10 09:20:50|331.4||331.4||331.4||331.4||3910
1652174480000|2022-05-10 09:21:20||331.3||331.2||331.3||331.2|3238
1652174510000|2022-05-10 09:21:50||331.3||331.2||331.3||331.2|1015
1652174530000|2022-05-10 09:22:10|331.3||331.3||331.3||331.3||0
1652174630000|2022-05-10 09:23:50|331.2|331.1|330.9|330.7|331.2|331.1|330.9|330.7|39537
1652174640000|2022-05-10 09:24:00|330.8|330.6|330.8|330.6|330.9|330.8|330.6|330.5|30385
1652174650000|2022-05-10 09:24:10||330.7||330.7||330.7||330.7|0
1652174660000|2022-05-10 09:24:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|240
1652174730000|2022-05-10 09:25:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|3120
1652174760000|2022-05-10 09:26:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|3738
1652174770000|2022-05-10 09:26:10||330.7||330.7||330.7||330.6|0
1652174800000|2022-05-10 09:26:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|1834
1652174820000|2022-05-10 09:27:00|330.8||330.7||330.8||330.7||6062
1652174830000|2022-05-10 09:27:10|330.8||330.7||330.8||330.7||0
1652174840000|2022-05-10 09:27:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2302
1652174920000|2022-05-10 09:28:40|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|7914
1652174930000|2022-05-10 09:28:50||330.7||330.8||330.8||330.7|2589
1652174940000|2022-05-10 09:29:00||330.7||330.7||330.7||330.7|468
1652174970000|2022-05-10 09:29:30|330.8||330.9||330.9||330.8||2208
1652174980000|2022-05-10 09:29:40|330.8||330.9||330.9||330.8||0
1652175010000|2022-05-10 09:30:10||330.8||330.8||330.8||330.8|0
1652175060000|2022-05-10 09:31:00|||||||||33
1652175070000|2022-05-10 09:31:10|||||||||2041
1652175140000|2022-05-10 09:32:20|||||||||2204
1652175170000|2022-05-10 09:32:50|331|330.9|331.1|330.9|331.1|331|331|330.9|11618
1652175180000|2022-05-10 09:33:00|331||331||331.1||331||0
1652175200000|2022-05-10 09:33:20|||||||||2106
1652175220000|2022-05-10 09:33:40|330.9|330.8|331|330.8|331|330.9|330.9|330.8|9257
1652175330000|2022-05-10 09:35:30|330.9|330.9|331|330.9|331|330.9|330.9|330.8|2456
1652175370000|2022-05-10 09:36:10|331.1|331|331.1|331|331.2|331|331.1|330.9|12008
1652175380000|2022-05-10 09:36:20||330.9||330.9||330.9||330.9|1800
1652175390000|2022-05-10 09:36:30|331||331||331||331||0
1652175520000|2022-05-10 09:38:40|||||||||2179
1652175580000|2022-05-10 09:39:40|||||||||2026
1652175650000|2022-05-10 09:40:50|||||||||2195
1652175710000|2022-05-10 09:41:50|331.1|331|331.1|331|331.1|331|331|330.9|16288
1652175730000|2022-05-10 09:42:10|331|330.9|331.1|330.9|331.1|330.9|331|330.9|3395
1652175740000|2022-05-10 09:42:20|331||331||331||331||0
1652175810000|2022-05-10 09:43:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5295
1652175840000|2022-05-10 09:44:00|331|330.9|331|330.9|331|330.9|331|330.8|3352
1652175860000|2022-05-10 09:44:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3918
1652175900000|2022-05-10 09:45:00||330.9||330.9||330.9||330.9|0
1652175910000|2022-05-10 09:45:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|658
1652176030000|2022-05-10 09:47:10|331||331||331||331||2028
1652176080000|2022-05-10 09:48:00|330.9||330.9||330.9||330.9||0
1652176090000|2022-05-10 09:48:10|||||||||2923
1652176100000|2022-05-10 09:48:20|331||331||331||331||2134
1652176130000|2022-05-10 09:48:50|330.9||330.9||330.9||330.9||0
1652176140000|2022-05-10 09:49:00|331|330.9|331|330.9|331|330.9|331|330.8|4763
1652176160000|2022-05-10 09:49:20|331.1|331|331.2|331.1|331.2|331.1|331.1|331|13814
1652176170000|2022-05-10 09:49:30|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|5117
1652176180000|2022-05-10 09:49:40||331.3||331.3||331.3||331.2|7730
1652176190000|2022-05-10 09:49:50|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|10946
1652176220000|2022-05-10 09:50:20|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|6395
1652176230000|2022-05-10 09:50:30|331.2||331.3||331.3||331.2||2993
1652176250000|2022-05-10 09:50:50||331.2||331.2||331.2||331.2|0
1652176260000|2022-05-10 09:51:00|||||||||2338
1652176300000|2022-05-10 09:51:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|5083
1652176320000|2022-05-10 09:52:00|||||||||10
1652176370000|2022-05-10 09:52:50|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|6432
1652176420000|2022-05-10 09:53:40|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|1414
1652176440000|2022-05-10 09:54:00|331.3||331.2||331.3||331.2||0
1652176540000|2022-05-10 09:55:40|||||||||2033
1652176550000|2022-05-10 09:55:50|331.3|331.2|331.5|331.3|331.5|331.4|331.3|331.2|42744
1652176570000|2022-05-10 09:56:10|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|7014
1652176610000|2022-05-10 09:56:50||331.3||331.3||331.3||331.3|2000
1652176620000|2022-05-10 09:57:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|7926
1652176630000|2022-05-10 09:57:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1547
1652176640000|2022-05-10 09:57:20|331.5|331.4|331.5|331.3|331.6|331.4|331.5|331.3|16093
1652176730000|2022-05-10 09:58:50|331.4||331.4||331.4||331.4||0
1652176740000|2022-05-10 09:59:00|331.5||331.5||331.5||331.5||935
1652176750000|2022-05-10 09:59:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|6974
1652176760000|2022-05-10 09:59:20|331.5||331.6||331.6||331.5||0
1652176770000|2022-05-10 09:59:30|331.5||331.5||331.5||331.5||0
1652176780000|2022-05-10 09:59:40|331.6||331.5||331.6||331.5||0
1652176800000|2022-05-10 10:00:00|331.6||331.6||331.6||331.6||3632
1652176810000|2022-05-10 10:00:10|331.5|331.5|331.6|331.4|331.6|331.5|331.5|331.4|10200
1652176830000|2022-05-10 10:00:30|331.5||331.6||331.6||331.5||995
1652176840000|2022-05-10 10:00:40|331.5||331.5||331.5||331.5||0
1652176850000|2022-05-10 10:00:50||331.3||331.3||331.3||331.3|1737
1652176860000|2022-05-10 10:01:00||331.4||331.4||331.4||331.4|0
1652176920000|2022-05-10 10:02:00|331.6||331.6||331.6||331.6||1116
1652176930000|2022-05-10 10:02:10||331.5||331.5||331.5||331.5|0
1652176960000|2022-05-10 10:02:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3252
1652176980000|2022-05-10 10:03:00|331.6||331.6||331.6||331.6||266
1652176990000|2022-05-10 10:03:10|331.5||331.6||331.6||331.5||0
1652177040000|2022-05-10 10:04:00|331.5||331.6||331.6||331.5||1095
1652177080000|2022-05-10 10:04:40||331.5||331.5||331.5||331.5|0
1652177110000|2022-05-10 10:05:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3497
1652177130000|2022-05-10 10:05:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|507
1652177160000|2022-05-10 10:06:00|331.5|331.4|331.7|331.5|331.7|331.5|331.5|331.4|10107
1652177180000|2022-05-10 10:06:20||331.6||331.6||331.6||331.5|2737
1652177290000|2022-05-10 10:08:10|331.8|331.7|331.8|331.7|331.8|331.7|331.7|331.6|4092
1652177300000|2022-05-10 10:08:20|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|1524
1652177330000|2022-05-10 10:08:50|331.7||331.7||331.7||331.7||0
1652177380000|2022-05-10 10:09:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|10122
1652177430000|2022-05-10 10:10:30|331.9|331.8|332|331.9|332|331.9|331.9|331.8|11410
1652177440000|2022-05-10 10:10:40|||||||||2168
1652177500000|2022-05-10 10:11:40|||||||||5232
1652177510000|2022-05-10 10:11:50|332.1|332|332.1|332|332.1|332|332.1|332|1320
1652177570000|2022-05-10 10:12:50|||||||||2131
1652177600000|2022-05-10 10:13:20|332|331.9|332|331.9|332|331.9|332|331.9|6994
1652177620000|2022-05-10 10:13:40||331.8||331.9||331.9||331.8|1859
1652177650000|2022-05-10 10:14:10|331.9|331.8|332|331.8|332|331.9|331.9|331.8|2932
1652177660000|2022-05-10 10:14:20|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|514
1652177670000|2022-05-10 10:14:30|||||||||244
1652177690000|2022-05-10 10:14:50||331.7||331.7||331.7||331.7|0
1652177790000|2022-05-10 10:16:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|6514
1652177880000|2022-05-10 10:18:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3254
1652177890000|2022-05-10 10:18:10|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|3220
1652177900000|2022-05-10 10:18:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|727
1652177920000|2022-05-10 10:18:40||331.6||331.5||331.6||331.5|0
1652177930000|2022-05-10 10:18:50||331.6||331.5||331.6||331.5|0
1652177940000|2022-05-10 10:19:00|331.8|331.6|331.8|331.6|331.8|331.7|331.8|331.6|3858
1652177950000|2022-05-10 10:19:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1541
1652178030000|2022-05-10 10:20:30|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|3731
1652178040000|2022-05-10 10:20:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|731
1652178150000|2022-05-10 10:22:30||331.3||331.2||331.3||331.2|1955
1652178190000|2022-05-10 10:23:10|331.3|331.3|331.5|331.3|331.5|331.4|331.3|331.3|7631
1652178200000|2022-05-10 10:23:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|2657
1652178220000|2022-05-10 10:23:40|||||||||104
1652178230000|2022-05-10 10:23:50||331.3||331.2||331.3||331.2|3065
1652178270000|2022-05-10 10:24:30|||||||||125
1652178340000|2022-05-10 10:25:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|460
1652178420000|2022-05-10 10:27:00|331.2|331|331.1|330.9|331.2|331|331.1|330.9|445
1652178450000|2022-05-10 10:27:30||331||331||331||331|0
1652178470000|2022-05-10 10:27:50|331|330.9|330.9|330.8|331|330.9|330.9|330.7|13028
1652178480000|2022-05-10 10:28:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|2568
1652178500000|2022-05-10 10:28:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.6|460
1652178530000|2022-05-10 10:28:50||330.8||330.8||330.8||330.8|0
1652178540000|2022-05-10 10:29:00|331|330.9|331|330.9|331|330.9|331|330.9|4333
1652178580000|2022-05-10 10:29:40|331.1|331|331|330.9|331.1|331|331|330.9|4722
1652178590000|2022-05-10 10:29:50|331.1||331||331.1||331||0
1652178600000|2022-05-10 10:30:00|331.1|331|331.1|331|331.1|331|331.1|331|0
1652178630000|2022-05-10 10:30:30|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|17718
1652178640000|2022-05-10 10:30:40|331.4|331.2|331.3|331.2|331.4|331.3|331.3|331.2|5745
1652178650000|2022-05-10 10:30:50|331.4||331.4||331.4||331.4||0
1652178660000|2022-05-10 10:31:00|331.3||331.3||331.3||331.3||2000
1652178670000|2022-05-10 10:31:10||331.1||331.1||331.1||331.1|2326
1652178790000|2022-05-10 10:33:10|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|3302
1652178800000|2022-05-10 10:33:20||331.2||331.2||331.2||331.2|0
1652178810000|2022-05-10 10:33:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|6703
1652178860000|2022-05-10 10:34:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|464
1652178870000|2022-05-10 10:34:30|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|482
1652179020000|2022-05-10 10:37:00|331.3||331.3||331.3||331.3||0
1652179080000|2022-05-10 10:38:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|6860
1652179090000|2022-05-10 10:38:10||331.2||331.2||331.2||331.2|2264
1652179140000|2022-05-10 10:39:00||331.3||331.2||331.3||331.2|2261
1652179170000|2022-05-10 10:39:30|331.3||331.4||331.4||331.3||2182
1652179200000|2022-05-10 10:40:00||331.3||331.3||331.3||331.3|0
1652179220000|2022-05-10 10:40:20|||||||||2
1652179230000|2022-05-10 10:40:30|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|14342
1652179240000|2022-05-10 10:40:40||331.2||331.3||331.3||331.2|428
1652179330000|2022-05-10 10:42:10|||||||||1542
1652179380000|2022-05-10 10:43:00|||||||||10442
1652179490000|2022-05-10 10:44:50|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|8242
1652179500000|2022-05-10 10:45:00|331.3||331.3||331.3||331.3||0
1652179510000|2022-05-10 10:45:10|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|4832
1652179520000|2022-05-10 10:45:20|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1652179580000|2022-05-10 10:46:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|432
1652179590000|2022-05-10 10:46:30|331.4||331.4||331.4||331.4||276
1652179610000|2022-05-10 10:46:50||331.3||331.3||331.3||331.3|0
1652179670000|2022-05-10 10:47:50||331.2||331.2||331.2||331.2|433
1652179770000|2022-05-10 10:49:30||331.3||331.3||331.3||331.3|0
1652179780000|2022-05-10 10:49:40|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|8359
1652179840000|2022-05-10 10:50:40|331.4||331.4||331.4||331.4||0
1652179860000|2022-05-10 10:51:00|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|5190
1652179870000|2022-05-10 10:51:10|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331.1|30571
1652179880000|2022-05-10 10:51:20|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|3266
1652180040000|2022-05-10 10:54:00|331.1|331|331.1|331|331.1|331|331|330.8|22428
1652180060000|2022-05-10 10:54:20||330.9||330.9||330.9||330.9|0
1652180070000|2022-05-10 10:54:30|331|330.8|331|330.8|331|330.9|331|330.8|7483
1652180100000|2022-05-10 10:55:00|331.1|330.9|331|330.9|331.1|330.9|331|330.9|4709
1652180140000|2022-05-10 10:55:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|6626
1652180170000|2022-05-10 10:56:10|331||331||331||331||0
1652180240000|2022-05-10 10:57:20||330.8||330.8||330.8||330.8|7276
1652180250000|2022-05-10 10:57:30|331.1|330.9|331.2|331|331.2|331.1|331.1|330.9|34873
1652180310000|2022-05-10 10:58:30|331.1||331.1||331.1||331.1||0
1652180340000|2022-05-10 10:59:00|331|330.9|331|330.9|331|330.9|331|330.8|865
1652180350000|2022-05-10 10:59:10|331.1|331|331.1|330.9|331.1|331|331|330.9|11022
1652180360000|2022-05-10 10:59:20|331||331||331||331||0
1652180420000|2022-05-10 11:00:20|331.1|331|331.1|331|331.1|331|331.1|331|840
1652180470000|2022-05-10 11:01:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|6564
1652180490000|2022-05-10 11:01:30|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|4711
1652180520000|2022-05-10 11:02:00|331.5|331.4|331.6|331.5|331.6|331.5|331.4|331.3|7605
1652180530000|2022-05-10 11:02:10|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|942
1652180590000|2022-05-10 11:03:10||331.7||331.7||331.7||331.7|2032
1652180630000|2022-05-10 11:03:50|331.9|331.8|331.9|331.7|332|331.8|331.9|331.7|4280
1652180660000|2022-05-10 11:04:20|331.8||331.8||331.8||331.8||0
1652180690000|2022-05-10 11:04:50|331.9||331.9||331.9||331.8||3641
1652180700000|2022-05-10 11:05:00||331.8||331.8||331.8||331.8|2949
1652180730000|2022-05-10 11:05:30||331.7||331.8||331.8||331.7|2796
1652180760000|2022-05-10 11:06:00|332|331.9|332|331.9|332|331.9|332|331.9|1122
1652180790000|2022-05-10 11:06:30|332.1|332|332.2|332.1|332.3|332.2|332.1|332|10686
1652180800000|2022-05-10 11:06:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2607
1652180830000|2022-05-10 11:07:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1428
1652180840000|2022-05-10 11:07:20|332.1|332|332.1|332|332.1|332|332.1|332|7908
1652180890000|2022-05-10 11:08:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|3675
1652180900000|2022-05-10 11:08:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2010
1652180950000|2022-05-10 11:09:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|1843
1652180960000|2022-05-10 11:09:20|332.5||332.5||332.5||332.5||0
1652180990000|2022-05-10 11:09:50|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|15
1652181000000|2022-05-10 11:10:00||332.5||332.5||332.5||332.5|0
1652181090000|2022-05-10 11:11:30|332.7||332.6||332.7||332.6||3976
1652181170000|2022-05-10 11:12:50|332.5|332.4|332.7|332.6|332.7|332.6|332.5|332.4|15807
1652181180000|2022-05-10 11:13:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|711
1652181190000|2022-05-10 11:13:10|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|3723
1652181230000|2022-05-10 11:13:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|9455
1652181250000|2022-05-10 11:14:10|333|332.9|333|332.9|333|332.9|333|332.9|40984
1652181260000|2022-05-10 11:14:20||332.8||332.9||332.9||332.8|735
1652181330000|2022-05-10 11:15:30|332.9|332.8|333|332.9|333|332.9|332.9|332.8|3157
1652181360000|2022-05-10 11:16:00|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.6|7984
1652181390000|2022-05-10 11:16:30||332.8||332.8||332.8||332.8|0
1652181420000|2022-05-10 11:17:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1827
1652181470000|2022-05-10 11:17:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|4453
1652181480000|2022-05-10 11:18:00|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|13356
1652181550000|2022-05-10 11:19:10|332.5||332.5||332.5||332.5||1075
1652181610000|2022-05-10 11:20:10|332.6||332.6||332.6||332.6||1242
1652181680000|2022-05-10 11:21:20||332.5||332.5||332.5||332.5|0
1652181820000|2022-05-10 11:23:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|7469
1652181840000|2022-05-10 11:24:00|332.7||332.7||332.7||332.7||1220
1652181850000|2022-05-10 11:24:10|332.6||332.6||332.6||332.6||0
1652181900000|2022-05-10 11:25:00|332.7||332.6||332.7||332.6||3619
1652181920000|2022-05-10 11:25:20|332.7||332.7||332.7||332.7||0
1652181930000|2022-05-10 11:25:30|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|15864
1652181940000|2022-05-10 11:25:40|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|8308
1652181960000|2022-05-10 11:26:00|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|5474
1652182010000|2022-05-10 11:26:50|332.6||332.6||332.6||332.6||0
1652182020000|2022-05-10 11:27:00|332.7||332.7||332.7||332.7||435
1652182030000|2022-05-10 11:27:10|||||||||900
1652182080000|2022-05-10 11:28:00||332.6||332.6||332.6||332.6|0
1652182130000|2022-05-10 11:28:50||332.5||332.5||332.5||332.5|8954
1652182160000|2022-05-10 11:29:20|332.6||332.6||332.6||332.6||2000
1652182170000|2022-05-10 11:29:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|417
1652182200000|2022-05-10 11:30:00|||||||||1691
1652182290000|2022-05-10 11:31:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6668
1652182300000|2022-05-10 11:31:40|332.9|332.8|332.9|332.8|333|332.8|332.8|332.7|9420
1652182330000|2022-05-10 11:32:10|333|332.9|333|332.9|333|332.9|333|332.8|1231
1652182360000|2022-05-10 11:32:40|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|1390
1652182380000|2022-05-10 11:33:00|333||332.9||333||332.9||4682
1652182390000|2022-05-10 11:33:10|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|16338
1652182410000|2022-05-10 11:33:30|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|8912
1652182430000|2022-05-10 11:33:50||332.6||332.6||332.6||332.6|0
1652182470000|2022-05-10 11:34:30||332.5||332.5||332.5||332.5|427
1652182490000|2022-05-10 11:34:50||332.6||332.6||332.6||332.6|0
1652182500000|2022-05-10 11:35:00||332.5||332.5||332.5||332.5|0
1652182520000|2022-05-10 11:35:20|332.6||332.6||332.6||332.6||0
1652182550000|2022-05-10 11:35:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|1207
1652182590000|2022-05-10 11:36:30|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|1838
1652182630000|2022-05-10 11:37:10|332.3|332.3|332.3|332.1|332.3|332.3|332.3|332.1|6763
1652182640000|2022-05-10 11:37:20|332.2||332.2||332.2||332.2||0
1652182660000|2022-05-10 11:37:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|403
1652182680000|2022-05-10 11:38:00|332.2|332|332.2|332.1|332.2|332.1|332.2|332|2436
1652182800000|2022-05-10 11:40:00|332.1|332|332.1|332|332.1|332|332.1|332|3164
1652182810000|2022-05-10 11:40:10|||||||||711
1652182860000|2022-05-10 11:41:00|332.2||332.2||332.2||332.2||3636
1652182900000|2022-05-10 11:41:40|332.1||332.2||332.2||332.1||203
1652182930000|2022-05-10 11:42:10||332.1||332.1||332.1||332.1|0
1652182990000|2022-05-10 11:43:10|332.1|332|332.1|332|332.1|332|332.1|332|2955
1652183040000|2022-05-10 11:44:00|332.2||332.2||332.2||332.2||420
1652183090000|2022-05-10 11:44:50|332.1||332.1||332.1||332.1||0
1652183100000|2022-05-10 11:45:00|332|331.9|332|331.8|332|331.9|332|331.8|14389
1652183130000|2022-05-10 11:45:30|331.9||331.9||331.9||331.9||0
1652183190000|2022-05-10 11:46:30|||||||||318
1652183220000|2022-05-10 11:47:00|332|331.7|332|331.9|332|331.9|332|331.7|16024
1652183260000|2022-05-10 11:47:40|332.1|332|332.2|332|332.2|332|332.1|332|5272
1652183270000|2022-05-10 11:47:50||332.1||332.1||332.1||332.1|0
1652183280000|2022-05-10 11:48:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|396
1652183290000|2022-05-10 11:48:10||332.1||332.1||332.1||332.1|376
1652183300000|2022-05-10 11:48:20||332.2||332.2||332.2||332.2|0
1652183340000|2022-05-10 11:49:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2403
1652183350000|2022-05-10 11:49:10|332.3||332.3||332.3||332.3||677
1652183410000|2022-05-10 11:50:10|332.2|332.2|332.2|332.1|332.2|332.2|332.2|332.1|1403
1652183510000|2022-05-10 11:51:50|332.1|332|332.2|332|332.2|332|332.1|332|4830
1652183520000|2022-05-10 11:52:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|1075
1652183590000|2022-05-10 11:53:10|332.2|332|332|331.8|332.2|332|331.9|331.8|35881
1652183650000|2022-05-10 11:54:10|331.9||331.9||331.9||331.9||0
1652183680000|2022-05-10 11:54:40||331.7||331.7||331.7||331.7|3597
1652183720000|2022-05-10 11:55:20|331.8|331.6|331.8|331.6|331.9|331.6|331.8|331.6|3357
1652183730000|2022-05-10 11:55:30|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|411
1652183740000|2022-05-10 11:55:40||331.7||331.7||331.7||331.7|2000
1652183790000|2022-05-10 11:56:30||331.8||331.8||331.8||331.8|0
1652183810000|2022-05-10 11:56:50||331.7||331.7||331.7||331.7|895
1652183830000|2022-05-10 11:57:10||331.8||331.8||331.8||331.8|0
1652183840000|2022-05-10 11:57:20|||||||||2194
1652183890000|2022-05-10 11:58:10||331.7||331.8||331.8||331.7|3995
1652183950000|2022-05-10 11:59:10|332|331.9|332|331.8|332|331.9|332|331.8|12261
1652183980000|2022-05-10 11:59:40|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|609
1652183990000|2022-05-10 11:59:50|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|1516
1652184000000|2022-05-10 12:00:00||331.4||331.4||331.4||331.4|0
1652184030000|2022-05-10 12:00:30||331.5||331.5||331.5||331.5|0
1652184070000|2022-05-10 12:01:10|331.7||331.7||331.7||331.7||3367
1652184190000|2022-05-10 12:03:10|331.6||331.6||331.6||331.6||0
1652184230000|2022-05-10 12:03:50|||||||||5
1652184260000|2022-05-10 12:04:20|331.7|331.4|331.7|331.5|331.7|331.5|331.5|331.4|42315
1652184290000|2022-05-10 12:04:50|331.6||331.6||331.7||331.6||5328
1652184320000|2022-05-10 12:05:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|384
1652184340000|2022-05-10 12:05:40||331.5||331.6||331.6||331.5|2387
1652184420000|2022-05-10 12:07:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|13368
1652184430000|2022-05-10 12:07:10|331.9|331.8|332|331.9|332|331.9|331.9|331.8|310
1652184480000|2022-05-10 12:08:00|332.1||332||332.1||332||4433
1652184530000|2022-05-10 12:08:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|4985
1652184560000|2022-05-10 12:09:20|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|7826
1652184570000|2022-05-10 12:09:30|332|331.8|332|331.8|332|331.8|332|331.8|6088
1652184630000|2022-05-10 12:10:30||331.9||331.9||331.9||331.9|0
1652184670000|2022-05-10 12:11:10|332.1|332|332.1|332|332.1|332|332.1|332|383
1652184740000|2022-05-10 12:12:20|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|6075
1652184830000|2022-05-10 12:13:50|||||||||3000
1652184860000|2022-05-10 12:14:20||332.2||332.2||332.2||332.2|0
1652184900000|2022-05-10 12:15:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|5657
1652184930000|2022-05-10 12:15:30|332.3||332.3||332.3||332.3||2237
1652184960000|2022-05-10 12:16:00|332.2||332.3||332.3||332.2||3298
1652185010000|2022-05-10 12:16:50||332.2||332.2||332.2||332.2|0
1652185070000|2022-05-10 12:17:50|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|8548
1652185090000|2022-05-10 12:18:10|332.5||332.4||332.5||332.4||2585
1652185170000|2022-05-10 12:19:30|332.5|332.4|332.3|332.1|332.5|332.4|332.2|332.1|16113
1652185260000|2022-05-10 12:21:00|332.2||332.2||332.2||332.2||0
1652185350000|2022-05-10 12:22:30|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.2|3416
1652185360000|2022-05-10 12:22:40||332.1||332.1||332.1||332.1|6473
1652185370000|2022-05-10 12:22:50|332.2||332.2||332.2||332.2||0
1652185380000|2022-05-10 12:23:00|332.1|332|332.2|332|332.2|332|332.1|332|1980
1652185400000|2022-05-10 12:23:20|332.1||332.2||332.2||332.1||1181
1652185410000|2022-05-10 12:23:30|||||||||100
1652185490000|2022-05-10 12:24:50|332.1||332.1||332.1||332.1||3154
1652185500000|2022-05-10 12:25:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|6135
1652185580000|2022-05-10 12:26:20|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|3356
1652185590000|2022-05-10 12:26:30||332.2||332.2||332.2||332.2|0
1652185600000|2022-05-10 12:26:40||332.1||332.1||332.1||332.1|1561
1652185620000|2022-05-10 12:27:00|332.2||332.2||332.2||332.2||0
1652185750000|2022-05-10 12:29:10|332.3||332.3||332.3||332.3||2331
1652185800000|2022-05-10 12:30:00|332.2||332.2||332.2||332.2||0
1652185820000|2022-05-10 12:30:20|332.1|332|332.2|332.1|332.2|332.1|332.1|332|5357
1652185830000|2022-05-10 12:30:30|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|5818
1652185850000|2022-05-10 12:30:50||332.2||332.1||332.2||332.1|0
1652185860000|2022-05-10 12:31:00||332.2||332.2||332.2||332.2|0
1652185880000|2022-05-10 12:31:20|332.4|332.3|332.6|332.4|332.6|332.4|332.4|332.2|9441
1652185920000|2022-05-10 12:32:00|332.5||332.6||332.6||332.5||382
1652185930000|2022-05-10 12:32:10|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|4686
1652185940000|2022-05-10 12:32:20||332.4||332.4||332.4||332.4|373
1652185950000|2022-05-10 12:32:30|332.5||332.5||332.5||332.5||0
1652186010000|2022-05-10 12:33:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|9351
1652186020000|2022-05-10 12:33:40|332.5||332.5||332.5||332.5||362
1652186030000|2022-05-10 12:33:50|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|10713
1652186100000|2022-05-10 12:35:00|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|2880
1652186150000|2022-05-10 12:35:50|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|967
1652186160000|2022-05-10 12:36:00||332.4||332.4||332.4||332.4|0
1652186190000|2022-05-10 12:36:30||332.3||332.3||332.3||332.3|389
1652186220000|2022-05-10 12:37:00|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|7581
1652186230000|2022-05-10 12:37:10|332.5||332.5||332.5||332.5||0
1652186240000|2022-05-10 12:37:20|332.6||332.6||332.6||332.6||0
1652186250000|2022-05-10 12:37:30|332.5|332.3|332.5|332.3|332.6|332.3|332.5|332.3|530
1652186270000|2022-05-10 12:37:50||332.4||332.4||332.4||332.4|0
1652186280000|2022-05-10 12:38:00||332.3||332.3||332.4||332.3|0
1652186290000|2022-05-10 12:38:10|332.4||332.4||332.4||332.4||6820
1652186320000|2022-05-10 12:38:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1999
1652186330000|2022-05-10 12:38:50|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|2432
1652186340000|2022-05-10 12:39:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|2825
1652186350000|2022-05-10 12:39:10||332.4||332.3||332.4||332.3|2967
1652186370000|2022-05-10 12:39:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|358
1652186400000|2022-05-10 12:40:00|332.5||332.6||332.6||332.5||1179
1652186410000|2022-05-10 12:40:10|332.5||332.6||332.6||332.5||375
1652186430000|2022-05-10 12:40:30||332.5||332.5||332.5||332.5|0
1652186440000|2022-05-10 12:40:40|332.7||332.7||332.7||332.7||1396
1652186460000|2022-05-10 12:41:00||332.6||332.6||332.6||332.6|0
1652186470000|2022-05-10 12:41:10|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|2417
1652186520000|2022-05-10 12:42:00|332.6||332.6||332.6||332.6||871
1652186530000|2022-05-10 12:42:10|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|3920
1652186540000|2022-05-10 12:42:20||332.5||332.5||332.5||332.5|0
1652186590000|2022-05-10 12:43:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|342
1652186670000|2022-05-10 12:44:30|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|3586
1652186680000|2022-05-10 12:44:40|332.8||332.8||332.8||332.8||0
1652186690000|2022-05-10 12:44:50|332.7||332.7||332.7||332.7||0
1652186700000|2022-05-10 12:45:00|332.8||332.8||332.8||332.8||0
1652186730000|2022-05-10 12:45:30|332.7|332.7|332.8|332.7|332.9|332.7|332.7|332.7|785
1652186750000|2022-05-10 12:45:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3042
1652186760000|2022-05-10 12:46:00|332.8||332.8||332.8||332.8||748
1652186790000|2022-05-10 12:46:30|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|5368
1652186820000|2022-05-10 12:47:00|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|0
1652186830000|2022-05-10 12:47:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|3248
1652186850000|2022-05-10 12:47:30||332.5||332.5||332.5||332.5|0
1652186910000|2022-05-10 12:48:30|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|2209
1652186920000|2022-05-10 12:48:40|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|0
1652186930000|2022-05-10 12:48:50|332.7|332.6|332.7|332.6|332.7|332.6|332.6|332.6|4368
1652186940000|2022-05-10 12:49:00|332.8||332.8||332.8||332.7||5310
1652186950000|2022-05-10 12:49:10|||||||||800
1652187000000|2022-05-10 12:50:00|332.7||332.8||332.8||332.7||339
1652187030000|2022-05-10 12:50:30||332.7||332.6||332.7||332.6|332
1652187070000|2022-05-10 12:51:10||332.7||332.7||332.7||332.7|0
1652187080000|2022-05-10 12:51:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|6602
1652187110000|2022-05-10 12:51:50|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|1594
1652187120000|2022-05-10 12:52:00|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.7|11951
1652187130000|2022-05-10 12:52:10|||||||||10
1652187150000|2022-05-10 12:52:30||332.8||332.8||332.8||332.8|0
1652187160000|2022-05-10 12:52:40|||||||||2312
1652187170000|2022-05-10 12:52:50|333|332.9|333|332.8|333|332.9|332.9|332.8|11674
1652187180000|2022-05-10 12:53:00|||||||||2000
1652187190000|2022-05-10 12:53:10|332.9||332.9||333||332.9||0
1652187200000|2022-05-10 12:53:20|332.8|332.4|332.8|332.6|332.8|332.6|332.7|332.4|102330
1652187210000|2022-05-10 12:53:30||332.7||332.7||332.7||332.7|0
1652187230000|2022-05-10 12:53:50||332.6||332.7||332.7||332.6|0
1652187240000|2022-05-10 12:54:00|||||||||1691
1652187300000|2022-05-10 12:55:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|3000
1652187310000|2022-05-10 12:55:10|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|8541
1652187320000|2022-05-10 12:55:20|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|276
1652187330000|2022-05-10 12:55:30|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.3|171
1652187340000|2022-05-10 12:55:40|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|879
1652187350000|2022-05-10 12:55:50|||||||||333
1652187380000|2022-05-10 12:56:20||332.4||332.4||332.4||332.4|0
1652187390000|2022-05-10 12:56:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2565
1652187400000|2022-05-10 12:56:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|488
1652187420000|2022-05-10 12:57:00||332.3||332.3||332.3||332.3|2027
1652187430000|2022-05-10 12:57:10||332.4||332.4||332.4||332.4|0
1652187510000|2022-05-10 12:58:30|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|4134
1652187520000|2022-05-10 12:58:40|332.6|332.3|332.4|332.3|332.6|332.4|332.4|332.2|48968
1652187530000|2022-05-10 12:58:50|332.3|332.2|332.2|332.1|332.4|332.3|332.2|332.1|10890
1652187540000|2022-05-10 12:59:00|332.1|332|332.2|332|332.2|332|332.1|332|4829
1652187610000|2022-05-10 13:00:10|332.1||332.1||332.1||332.1||0
1652187620000|2022-05-10 13:00:20|332|331.9|332.1|331.9|332.1|331.9|332|331.8|372
1652187640000|2022-05-10 13:00:40|332.2|332|332.2|332|332.2|332.1|332.2|332|715
1652187670000|2022-05-10 13:01:10|332.1|332.1|332.3|332.2|332.3|332.2|332.1|332.1|6361
1652187680000|2022-05-10 13:01:20|332.4|332.3|332.4|332.3|332.4|332.3|332.3|332.2|607
1652187690000|2022-05-10 13:01:30||332.2||332.2||332.2||332.2|1220
1652187720000|2022-05-10 13:02:00|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|2643
1652187730000|2022-05-10 13:02:10|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|1827
1652187740000|2022-05-10 13:02:20|332.3||332.2||332.3||332.2||0
1652187750000|2022-05-10 13:02:30|332.3||332.3||332.3||332.2||1635
1652187760000|2022-05-10 13:02:40||332.2||332.1||332.2||332.1|0
1652187780000|2022-05-10 13:03:00||332.2||332.2||332.2||332.2|0
1652187790000|2022-05-10 13:03:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|2696
1652187830000|2022-05-10 13:03:50|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.1|1487
1652187840000|2022-05-10 13:04:00||332.1||332.1||332.2||332.1|0
1652187850000|2022-05-10 13:04:10||332.2||332.1||332.2||332.1|0
1652187860000|2022-05-10 13:04:20||332.2||332.1||332.2||332.1|0
1652187870000|2022-05-10 13:04:30||332.2||332.2||332.2||332.2|0
1652187900000|2022-05-10 13:05:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|368
1652187960000|2022-05-10 13:06:00|332.3||332.3||332.3||332.3||3361
1652188000000|2022-05-10 13:06:40||332.2||332.2||332.2||332.1|0
1652188020000|2022-05-10 13:07:00||332.1||332.1||332.1||332.1|870
1652188030000|2022-05-10 13:07:10||332.2||332.2||332.2||332.2|551
1652188040000|2022-05-10 13:07:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|435
1652188050000|2022-05-10 13:07:30|332.1|332|332.2|332|332.2|332|332.1|332|4847
1652188110000|2022-05-10 13:08:30||332.1||332||332.1||332|360
1652188120000|2022-05-10 13:08:40|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|4633
1652188140000|2022-05-10 13:09:00|332|331.8|332.1|332|332.1|332|332|331.8|4301
1652188170000|2022-05-10 13:09:30|332.2||332.1||332.2||332.1||3570
1652188250000|2022-05-10 13:10:50|||||||||75
1652188260000|2022-05-10 13:11:00|332.2|332.1|332.2|332|332.2|332.1|332.1|332|4918
1652188360000|2022-05-10 13:12:40||332.1||332||332.1||332|4283
1652188370000|2022-05-10 13:12:50|332.1|332.1|332.1|332|332.1|332.1|332.1|332|1179
1652188380000|2022-05-10 13:13:00|332.2|332.1|332.2|332|332.2|332.1|332.1|332|5900
1652188430000|2022-05-10 13:13:50|332.3|332.1|332.1|332|332.3|332.1|332.1|332|17688
1652188440000|2022-05-10 13:14:00|332.2||332.2||332.2||332.2||2333
1652188500000|2022-05-10 13:15:00|332.1|331.9|332|331.8|332.1|331.9|331.9|331.8|20962
1652188590000|2022-05-10 13:16:30||331.9||331.8||331.9||331.8|2750
1652188620000|2022-05-10 13:17:00|331.9|331.9|332|331.9|332|331.9|331.9|331.9|654
1652188700000|2022-05-10 13:18:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|18939
1652188820000|2022-05-10 13:20:20|||||||||2539
1652188830000|2022-05-10 13:20:30|332|331.9|331.9|331.8|332|331.9|331.9|331.8|7650
1652188840000|2022-05-10 13:20:40|||||||||744
1652188860000|2022-05-10 13:21:00|332||331.9||332||331.9||1247
1652188880000|2022-05-10 13:21:20|332||332||332||331.9||1054
1652188890000|2022-05-10 13:21:30|331.9|331.9|332|331.9|332|331.9|331.9|331.9|2485
1652188910000|2022-05-10 13:21:50|332.1|332|332.2|332.1|332.2|332.1|332.1|332|3908
1652188960000|2022-05-10 13:22:40|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|4933
1652189020000|2022-05-10 13:23:40|332.2||332.2||332.2||332.2||0
1652189050000|2022-05-10 13:24:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|730
1652189140000|2022-05-10 13:25:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|347
1652189270000|2022-05-10 13:27:50|332.5||332.5||332.5||332.5||2456
1652189320000|2022-05-10 13:28:40|332.4|332.4|332.4|332.3|332.4|332.4|332.4|332.3|7993
1652189330000|2022-05-10 13:28:50|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|19845
1652189350000|2022-05-10 13:29:10||332.2||332.2||332.2||332.1|3088
1652189390000|2022-05-10 13:29:50|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|5046
1652189400000|2022-05-10 13:30:00|332.2|332.1|332.2|332|332.2|332.2|332.1|332|17566
1652189410000|2022-05-10 13:30:10||332.1||332.1||332.1||332.1|0
1652189420000|2022-05-10 13:30:20|332.3||332.3||332.3||332.2||1765
1652189440000|2022-05-10 13:30:40||332.2||332.2||332.2||332.2|0
1652189450000|2022-05-10 13:30:50||332.1||332.2||332.2||332.1|360
1652189470000|2022-05-10 13:31:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|869
1652189480000|2022-05-10 13:31:20|332.3||332.3||332.3||332.3||1596
1652189500000|2022-05-10 13:31:40|332.2||332.3||332.3||332.2||5622
1652189520000|2022-05-10 13:32:00||332.2||332.2||332.2||332.2|0
1652189550000|2022-05-10 13:32:30|||||||||215
1652189570000|2022-05-10 13:32:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|10830
1652189580000|2022-05-10 13:33:00|332.5|332.4|332.7|332.5|332.7|332.5|332.5|332.4|7406
1652189590000|2022-05-10 13:33:10|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.6|2004
1652189600000|2022-05-10 13:33:20|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|3514
1652189610000|2022-05-10 13:33:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|1072
1652189620000|2022-05-10 13:33:40|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|3627
1652189630000|2022-05-10 13:33:50|332.7|332.7|332.8|332.6|332.8|332.7|332.7|332.6|3834
1652189640000|2022-05-10 13:34:00||332.7||332.7||332.7||332.7|0
1652189650000|2022-05-10 13:34:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|5533
1652189700000|2022-05-10 13:35:00|333|332.9|333|332.9|333|332.9|332.9|332.7|29159
1652189720000|2022-05-10 13:35:20|333.1|333|333.2|333|333.2|333.1|333.1|333|35625
1652189730000|2022-05-10 13:35:30|333.1||333.1||333.1||333.1||0
1652189740000|2022-05-10 13:35:40|333|332.9|332.9|332.8|333|332.9|332.9|332.8|3669
1652189750000|2022-05-10 13:35:50|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1850
1652189770000|2022-05-10 13:36:10|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|5932
1652189790000|2022-05-10 13:36:30||332.8||332.8||332.8||332.8|0
1652189800000|2022-05-10 13:36:40|332.8|332.7|332.8|332.7|332.8|332.7|332.7|332.6|10000
1652189810000|2022-05-10 13:36:50|332.9||332.9||332.9||332.9||6511
1652189820000|2022-05-10 13:37:00||332.8||332.7||332.8||332.7|0
1652189830000|2022-05-10 13:37:10|||||||||60
1652189840000|2022-05-10 13:37:20||332.8||332.7||332.8||332.7|0
1652189860000|2022-05-10 13:37:40|332.8||332.8||332.8||332.8||500
1652189870000|2022-05-10 13:37:50|332.9|332.8|333|332.9|333|332.9|332.9|332.8|9089
1652189880000|2022-05-10 13:38:00|333.1|333|333.1|333|333.2|333.1|333.1|333|5504
1652189900000|2022-05-10 13:38:20|333.2||333.2||333.2||333.2||550
1652189930000|2022-05-10 13:38:50||333.1||333||333.1||333|5443
1652189940000|2022-05-10 13:39:00|333.1||333.1||333.1||333.1||0
1652189950000|2022-05-10 13:39:10||332.9||333||333||332.9|3004
1652189960000|2022-05-10 13:39:20|333|332.9|333|332.9|333|332.9|333|332.9|502
1652189970000|2022-05-10 13:39:30|||||||||157
1652190010000|2022-05-10 13:40:10||332.8||332.9||332.9||332.8|2970
1652190030000|2022-05-10 13:40:30|333.1|333|333.1|333|333.1|333|333.1|333|4360
1652190050000|2022-05-10 13:40:50|333|332.9|333|332.9|333|332.9|333|332.9|1161
1652190060000|2022-05-10 13:41:00||332.8||332.8||332.8||332.8|2757
1652190070000|2022-05-10 13:41:10||332.9||332.9||332.9||332.9|0
1652190090000|2022-05-10 13:41:30||332.8||332.8||332.8||332.8|1624
1652190120000|2022-05-10 13:42:00|332.9|332.7|332.6|332.5|332.9|332.7|332.6|332.5|5243
1652190140000|2022-05-10 13:42:20|||||||||99
1652190150000|2022-05-10 13:42:30|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|15852
1652190160000|2022-05-10 13:42:40|332.7||332.7||332.7||332.7||2011
1652190170000|2022-05-10 13:42:50|332.6||332.6||332.6||332.6||0
1652190180000|2022-05-10 13:43:00|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|6934
1652190210000|2022-05-10 13:43:30|332.6||332.7||332.7||332.6||650
1652190220000|2022-05-10 13:43:40|332.6|332.6|332.6|332.5|332.6|332.6|332.6|332.5|2052
1652190230000|2022-05-10 13:43:50|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|21438
1652190250000|2022-05-10 13:44:10|332.6|332.4|332.6|332.4|332.6|332.5|332.5|332.4|9732
1652190270000|2022-05-10 13:44:30|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|2874
1652190290000|2022-05-10 13:44:50|332.7|332.6|332.7|332.5|332.8|332.7|332.7|332.5|11095
1652190300000|2022-05-10 13:45:00|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.5|2000
1652190320000|2022-05-10 13:45:20||332.5||332.5||332.5||332.5|0
1652190330000|2022-05-10 13:45:30|332.6|332.6|332.7|332.5|332.7|332.6|332.6|332.5|3185
1652190350000|2022-05-10 13:45:50|332.6||332.6||332.6||332.6||0
1652190390000|2022-05-10 13:46:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|6815
1652190400000|2022-05-10 13:46:40|||||||||3845
1652190410000|2022-05-10 13:46:50|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|3273
1652190420000|2022-05-10 13:47:00|332.3|332.3|332.3|332.2|332.3|332.3|332.3|332.2|5751
1652190430000|2022-05-10 13:47:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|8562
1652190440000|2022-05-10 13:47:20|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|1258
1652190450000|2022-05-10 13:47:30|332.2|332.2|332.1|331.9|332.3|332.2|332.1|331.9|12115
1652190460000|2022-05-10 13:47:40|||||||||252
1652190470000|2022-05-10 13:47:50|332|332|332|331.9|332|332|332|331.9|231
1652190480000|2022-05-10 13:48:00|331.9|331.8|332.1|332|332.1|332|331.9|331.8|6254
1652190490000|2022-05-10 13:48:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2893
1652190500000|2022-05-10 13:48:20||332||332||332||332|870
1652190520000|2022-05-10 13:48:40||332.1||332.1||332.1||332.1|0
1652190540000|2022-05-10 13:49:00||332||332||332||332|836
1652190560000|2022-05-10 13:49:20||332.1||332.1||332.1||332.1|0
1652190570000|2022-05-10 13:49:30|332.1|332|332.2|332.1|332.2|332.1|332.1|332|19512
1652190580000|2022-05-10 13:49:40||332||332.1||332.1||332|0
1652190590000|2022-05-10 13:49:50|332.3|332.2|332.3|332.1|332.4|332.2|332.3|332.1|1696
1652190600000|2022-05-10 13:50:00|332.2|332|332.1|332|332.2|332|332.1|332|0
1652190610000|2022-05-10 13:50:10|332.2||332.2||332.2||332.2||371
1652190620000|2022-05-10 13:50:20|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332.1|2242
1652190630000|2022-05-10 13:50:30|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|6754
1652190660000|2022-05-10 13:51:00|332.1|332|332.1|332|332.2|332.1|332.1|332|4823
1652190700000|2022-05-10 13:51:40|332.2|332.1|332.2|332|332.2|332.1|332.1|332|29095
1652190710000|2022-05-10 13:51:50|332.1||332.2||332.2||332.1||3381
1652190730000|2022-05-10 13:52:10|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|3800
1652190740000|2022-05-10 13:52:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|4298
1652190770000|2022-05-10 13:52:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|6245
1652190780000|2022-05-10 13:53:00|||||||||2235
1652190790000|2022-05-10 13:53:10|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|17523
1652190800000|2022-05-10 13:53:20||332.2||332.2||332.2||332.2|500
1652190830000|2022-05-10 13:53:50|332.2|332.1|332.2|332.1|332.3|332.2|332.2|332.1|14948
1652190840000|2022-05-10 13:54:00|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|511
1652190850000|2022-05-10 13:54:10||332.2||332.2||332.2||332.2|0
1652190870000|2022-05-10 13:54:30|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|22811
1652190910000|2022-05-10 13:55:10|332.1|332|332.2|332|332.2|332.1|332.1|332|7025
1652190920000|2022-05-10 13:55:20||332.1||332||332.1||332|0
1652190930000|2022-05-10 13:55:30|332.3|332.1|332.2|332.1|332.3|332.2|332.2|332.1|4412
1652190980000|2022-05-10 13:56:20|332.3||332.2||332.3||332.2||7867
1652190990000|2022-05-10 13:56:30|332.3|332.2|332.5|332.4|332.5|332.4|332.3|332.2|2011
1652191000000|2022-05-10 13:56:40|332.6||332.5||332.6||332.5||0
1652191030000|2022-05-10 13:57:10|332.4|332.3|332.3|332.1|332.4|332.3|332.3|332.1|8516
1652191050000|2022-05-10 13:57:30|332.2||332.2||332.2||332.2||197
1652191060000|2022-05-10 13:57:40|332.3||332.3||332.3||332.3||8209
1652191080000|2022-05-10 13:58:00|332.2|332|332.1|332|332.2|332|332.1|332|15573
1652191090000|2022-05-10 13:58:10||331.9||332||332||331.9|659
1652191100000|2022-05-10 13:58:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|10828
1652191110000|2022-05-10 13:58:30|332.1|332|332.1|331.9|332.1|332|332.1|331.9|6151
1652191120000|2022-05-10 13:58:40|332.2|332|332.2|332.1|332.2|332.1|332.2|332|0
1652191130000|2022-05-10 13:58:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1858
1652191140000|2022-05-10 13:59:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|366
1652191150000|2022-05-10 13:59:10|332.5|332.4|332.5|332.4|332.5|332.4|332.4|332.3|0
1652191160000|2022-05-10 13:59:20||332.3||332.4||332.4||332.3|0
1652191170000|2022-05-10 13:59:30||332.3||332.3||332.3||332.3|0
1652191180000|2022-05-10 13:59:40|332.4||332.4||332.4||332.4||0
1652191240000|2022-05-10 14:00:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2246
1652191250000|2022-05-10 14:00:50|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|2000
1652191270000|2022-05-10 14:01:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|869
1652191290000|2022-05-10 14:01:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|488
1652191300000|2022-05-10 14:01:40|||||||||94
1652191320000|2022-05-10 14:02:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|3951
1652191330000|2022-05-10 14:02:10|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|5135
1652191340000|2022-05-10 14:02:20|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|3641
1652191350000|2022-05-10 14:02:30|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|4840
1652191370000|2022-05-10 14:02:50||332.4||332.4||332.4||332.4|0
1652191380000|2022-05-10 14:03:00|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|6824
1652191390000|2022-05-10 14:03:10|332.6|332.4|332.6|332.5|332.6|332.5|332.6|332.4|6702
1652191410000|2022-05-10 14:03:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2804
1652191430000|2022-05-10 14:03:50|||||||||283
1652191440000|2022-05-10 14:04:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3208
1652191510000|2022-05-10 14:05:10|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|5416
1652191520000|2022-05-10 14:05:20|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|3237
1652191530000|2022-05-10 14:05:30|332.6||332.5||332.6||332.5||3641
1652191540000|2022-05-10 14:05:40|332.6||332.5||332.6||332.5||0
1652191560000|2022-05-10 14:06:00|332.6|332.5|332.6|332.5|332.6|332.5|332.5|332.4|5099
1652191580000|2022-05-10 14:06:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|10657
1652191590000|2022-05-10 14:06:30|332.8||332.7||332.8||332.7||0
1652191600000|2022-05-10 14:06:40|332.8||332.7||332.8||332.7||0
1652191610000|2022-05-10 14:06:50|332.8||332.7||332.8||332.7||0
1652191620000|2022-05-10 14:07:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|858
1652191640000|2022-05-10 14:07:20|||||||||1527
1652191650000|2022-05-10 14:07:30|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|5278
1652191660000|2022-05-10 14:07:40|333||333||333||332.9||0
1652191670000|2022-05-10 14:07:50|333.1|332.9|333|332.8|333.1|332.9|332.9|332.8|5328
1652191690000|2022-05-10 14:08:10|332.9|332.7|332.8|332.6|332.9|332.7|332.7|332.6|32144
1652191700000|2022-05-10 14:08:20||332.7||332.6||332.7||332.6|301
1652191720000|2022-05-10 14:08:40|332.7|332.5|332.7|332.6|332.8|332.6|332.7|332.5|0
1652191760000|2022-05-10 14:09:20|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|11018
1652191780000|2022-05-10 14:09:40|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|5245
1652191790000|2022-05-10 14:09:50|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.5|0
1652191800000|2022-05-10 14:10:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6092
1652191810000|2022-05-10 14:10:10|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|4357
1652191840000|2022-05-10 14:10:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3152
1652191850000|2022-05-10 14:10:50|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|12508
1652191860000|2022-05-10 14:11:00||332.6||332.6||332.6||332.5|0
1652191900000|2022-05-10 14:11:40|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|3552
1652191910000|2022-05-10 14:11:50||332.7||332.7||332.7||332.7|0
1652191930000|2022-05-10 14:12:10|332.9||332.9||332.9||332.9||4972
1652191940000|2022-05-10 14:12:20|332.8||332.8||332.8||332.8||0
1652191950000|2022-05-10 14:12:30||332.6||332.7||332.7||332.6|3280
1652191960000|2022-05-10 14:12:40|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|9355
1652191980000|2022-05-10 14:13:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|1065
1652192000000|2022-05-10 14:13:20|332.7|332.6|332.7|332.5|332.7|332.6|332.6|332.5|2446
1652192010000|2022-05-10 14:13:30|332.6||332.6||332.6||332.6||150
1652192030000|2022-05-10 14:13:50|||||||||1402
1652192040000|2022-05-10 14:14:00|332.5|332.4|332.7|332.5|332.7|332.6|332.5|332.4|10810
1652192060000|2022-05-10 14:14:20|332.6|332.6|332.7|332.5|332.7|332.6|332.6|332.5|1781
1652192080000|2022-05-10 14:14:40|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|5946
1652192130000|2022-05-10 14:15:30|332.9||332.8||332.9||332.8||0
1652192160000|2022-05-10 14:16:00|332.9||332.8||332.9||332.8||3122
1652192170000|2022-05-10 14:16:10|332.9||332.8||332.9||332.8||0
1652192220000|2022-05-10 14:17:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|10233
1652192280000|2022-05-10 14:18:00|332.9|332.6|332.7|332.6|332.9|332.6|332.7|332.6|12236
1652192290000|2022-05-10 14:18:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|1382
1652192300000|2022-05-10 14:18:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|3293
1652192310000|2022-05-10 14:18:30|332.4|332.3|332.2|332.1|332.4|332.3|332.2|332.1|6821
1652192320000|2022-05-10 14:18:40|332.3||332.3||332.3||332.2||3555
1652192330000|2022-05-10 14:18:50|332.4|332.2|332.3|332.2|332.4|332.3|332.3|332.2|10422
1652192340000|2022-05-10 14:19:00|332.4||332.4||332.4||332.4||0
1652192360000|2022-05-10 14:19:20|332.3|332.3|332.4|332.3|332.4|332.3|332.3|332.3|256
1652192370000|2022-05-10 14:19:30|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|4528
1652192380000|2022-05-10 14:19:40|332.4||332.5||332.5||332.4||58
1652192400000|2022-05-10 14:20:00|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|846
1652192410000|2022-05-10 14:20:10|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|7686
1652192420000|2022-05-10 14:20:20|332.5||332.5||332.5||332.5||0
1652192430000|2022-05-10 14:20:30|332.6||332.5||332.6||332.5||0
1652192450000|2022-05-10 14:20:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|6575
1652192470000|2022-05-10 14:21:10|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|6545
1652192490000|2022-05-10 14:21:30|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.6|5019
1652192520000|2022-05-10 14:22:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|5672
1652192530000|2022-05-10 14:22:10|332.9||332.8||332.9||332.8||1039
1652192560000|2022-05-10 14:22:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|3111
1652192570000|2022-05-10 14:22:50||332.7||332.8||332.8||332.7|3343
1652192580000|2022-05-10 14:23:00|333|332.7|333|332.9|333|332.9|333|332.7|14566
1652192590000|2022-05-10 14:23:10|333.1|333|333.2|333|333.2|333|333.1|332.9|2305
1652192610000|2022-05-10 14:23:30|333.3||333.2||333.3||333.2||0
1652192630000|2022-05-10 14:23:50||333.1||333.1||333.1||333.1|0
1652192660000|2022-05-10 14:24:20|333.1|333|333.2|333|333.2|333.1|333.1|333|16500
1652192690000|2022-05-10 14:24:50|333.1|332.9|333.1|333|333.1|333|333|332.9|5421
1652192710000|2022-05-10 14:25:10|333|332.9|333|332.9|333|332.9|333|332.9|409
1652192720000|2022-05-10 14:25:20|333.1|333|333.1|332.9|333.1|333|333.1|332.9|2396
1652192730000|2022-05-10 14:25:30||333||333||333||333|0
1652192740000|2022-05-10 14:25:40||332.9||333||333||332.9|3328
1652192760000|2022-05-10 14:26:00|333.2||333.2||333.2||333.1||1485
1652192770000|2022-05-10 14:26:10|333.1||333.1||333.1||333.1||0
1652192790000|2022-05-10 14:26:30|333|332.9|333.1|333|333.1|333|333|332.9|4190
1652192800000|2022-05-10 14:26:40|333|332.9|333.1|333|333.1|333|333|332.9|5437
1652192820000|2022-05-10 14:27:00|333.2|333.1|333.2|333|333.2|333.1|333.1|333|5284
1652192830000|2022-05-10 14:27:10|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|0
1652192840000|2022-05-10 14:27:20|333.1|333|333.2|333|333.2|333|333.1|333|1188
1652192850000|2022-05-10 14:27:30|333.1|332.9|333.1|333|333.2|333|333.1|332.9|6783
1652192860000|2022-05-10 14:27:40||332.9||333||333||332.9|6105
1652192880000|2022-05-10 14:28:00||332.9||332.9||333||332.9|3720
1652192890000|2022-05-10 14:28:10|333|333|333.1|333|333.1|333|333|332.9|3138
1652192900000|2022-05-10 14:28:20|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|9041
1652192910000|2022-05-10 14:28:30|333.3|333|333.1|332.9|333.3|333|333|332.9|5151
1652192920000|2022-05-10 14:28:40|333|333|333|332.9|333.1|333|333|332.9|212
1652192930000|2022-05-10 14:28:50|333.1|333|333.1|332.9|333.1|333|333.1|332.9|7842
1652192940000|2022-05-10 14:29:00||333||333||333||332.9|1900
1652192950000|2022-05-10 14:29:10|333.2|333.1|333.2|333|333.2|333.1|333.2|333|2166
1652192960000|2022-05-10 14:29:20||333.1||333.1||333.1||333.1|0
1652192980000|2022-05-10 14:29:40|333.1|333|333.1|333|333.1|333|333.1|333|380
1652192990000|2022-05-10 14:29:50|333|332.9|333|332.9|333|332.9|333|332.9|3836
1652193000000|2022-05-10 14:30:00|333.1||333.1||333.1||333.1||3484
1652193010000|2022-05-10 14:30:10|333||333||333.1||333||0
1652193020000|2022-05-10 14:30:20|333.1||333||333.1||333||9073
1652193050000|2022-05-10 14:30:50|333.1||333.1||333.1||333.1||379
1652193060000|2022-05-10 14:31:00|333.2|333|333.1|333|333.2|333|333.1|333|5334
1652193070000|2022-05-10 14:31:10|333.2||333.2||333.2||333.1||3132
1652193130000|2022-05-10 14:32:10|333.3|333.1|333.3|333.1|333.3|333.2|333.3|333.1|6237
1652193140000|2022-05-10 14:32:20||333.2||333.2||333.2||333.2|0
1652193150000|2022-05-10 14:32:30|333.4|333.3|333.6|333.4|333.6|333.5|333.4|333.3|8452
1652193160000|2022-05-10 14:32:40|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.2|11788
1652193180000|2022-05-10 14:33:00|333.3||333.3||333.3||333.3||0
1652193190000|2022-05-10 14:33:10|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|15288
1652193210000|2022-05-10 14:33:30|||||||||247
1652193230000|2022-05-10 14:33:50|||||||||227
1652193240000|2022-05-10 14:34:00|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|7572
1652193250000|2022-05-10 14:34:10|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|2954
1652193260000|2022-05-10 14:34:20|333.2||333.2||333.2||333.2||0
1652193290000|2022-05-10 14:34:50|333.1|333|333.1|333|333.1|333|333.1|333|2048
1652193300000|2022-05-10 14:35:00|333.2|333.1|333.1|333|333.2|333.1|333.1|333|13587
1652193350000|2022-05-10 14:35:50|||||||||8591
1652193360000|2022-05-10 14:36:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|2304
1652193370000|2022-05-10 14:36:10|333.3||333.2||333.3||333.2||0
1652193380000|2022-05-10 14:36:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|3026
1652193430000|2022-05-10 14:37:10|||||||||70
1652193460000|2022-05-10 14:37:40|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4600
1652193470000|2022-05-10 14:37:50|333.3||333.2||333.3||333.2||0
1652193480000|2022-05-10 14:38:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|0
1652193490000|2022-05-10 14:38:10||333.1||333.1||333.1||333.1|2283
1652193500000|2022-05-10 14:38:20||333.2||333.2||333.2||333.2|0
1652193510000|2022-05-10 14:38:30||333.1||333.1||333.1||333.1|571
1652193530000|2022-05-10 14:38:50|333.2||333.3||333.3||333.2||1787
1652193550000|2022-05-10 14:39:10|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.2|3837
1652193560000|2022-05-10 14:39:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|29337
1652193570000|2022-05-10 14:39:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1688
1652193580000|2022-05-10 14:39:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|4572
1652193590000|2022-05-10 14:39:50|333.5||333.6||333.6||333.5||0
1652193610000|2022-05-10 14:40:10||333.5||333.4||333.5||333.4|0
1652193620000|2022-05-10 14:40:20|333.5||333.6||333.6||333.5||2662
1652193630000|2022-05-10 14:40:30||333.5||333.5||333.5||333.5|0
1652193640000|2022-05-10 14:40:40|333.7|333.4|333.6|333.4|333.7|333.5|333.5|333.4|27615
1652193650000|2022-05-10 14:40:50|333.5|333.3|333.4|333.2|333.5|333.3|333.3|333.2|14272
1652193670000|2022-05-10 14:41:10|333.3|333.3|333.5|333.4|333.5|333.4|333.3|333.2|10472
1652193680000|2022-05-10 14:41:20|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|2820
1652193690000|2022-05-10 14:41:30||333.5||333.4||333.5||333.4|3134
1652193730000|2022-05-10 14:42:10|333.5|333.5|333.7|333.5|333.7|333.5|333.5|333.5|1937
1652193790000|2022-05-10 14:43:10|333.6|333.6|333.5|333.4|333.6|333.6|333.5|333.4|1995
1652193810000|2022-05-10 14:43:30|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.4|9612
1652193820000|2022-05-10 14:43:40|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.3|1812
1652193830000|2022-05-10 14:43:50|333.5|333.5|333.5|333.4|333.5|333.5|333.5|333.4|717
1652193840000|2022-05-10 14:44:00|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|292
1652193860000|2022-05-10 14:44:20|333.7|333.4|333.6|333.5|333.7|333.5|333.6|333.4|7297
1652193890000|2022-05-10 14:44:50|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|4564
1652193900000|2022-05-10 14:45:00|333.6|333.4|333.5|333.4|333.6|333.4|333.5|333.4|2841
1652193910000|2022-05-10 14:45:10|||||||||191
1652193920000|2022-05-10 14:45:20|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.3|2996
1652193930000|2022-05-10 14:45:30||333.2||333.2||333.2||333.2|0
1652193940000|2022-05-10 14:45:40||333.3||333.2||333.3||333.2|978
1652193950000|2022-05-10 14:45:50|333.3||333.3||333.3||333.3||0
1652193960000|2022-05-10 14:46:00|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|18353
1652194010000|2022-05-10 14:46:50|333.4||333.4||333.4||333.4||0
1652194020000|2022-05-10 14:47:00||333.2||333.3||333.3||333.2|7930
1652194030000|2022-05-10 14:47:10||333.2||333.2||333.2||333.2|203
1652194110000|2022-05-10 14:48:30|333.3|333.1|333.2|333.1|333.3|333.2|333.2|333.1|18988
1652194120000|2022-05-10 14:48:40||333||333||333.1||333|1786
1652194130000|2022-05-10 14:48:50||333.1||333.1||333.1||333.1|0
1652194140000|2022-05-10 14:49:00|333.1|333|333.1|332.9|333.1|333|333|332.8|5320
1652194150000|2022-05-10 14:49:10|333|333|333.1|332.9|333.1|333|333|332.9|5847
1652194160000|2022-05-10 14:49:20||333||332.9||333||332.9|2600
1652194170000|2022-05-10 14:49:30||333||332.9||333||332.9|0
1652194180000|2022-05-10 14:49:40|333||333||333||333||0
1652194220000|2022-05-10 14:50:20||332.8||332.9||332.9||332.8|14265
1652194230000|2022-05-10 14:50:30|333.1|332.8|333.1|333|333.1|333|333.1|332.8|7531
1652194240000|2022-05-10 14:50:40|333.2|333.1|333.2|333|333.2|333.1|333.2|333|1628
1652194250000|2022-05-10 14:50:50||333.1||333.1||333.1||333.1|0
1652194300000|2022-05-10 14:51:40|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|7354
1652194310000|2022-05-10 14:51:50|333.3||333.3||333.3||333.3||7557
1652194340000|2022-05-10 14:52:20|333.2|333.2|333.2|333.1|333.2|333.2|333.2|333.1|5515
1652194350000|2022-05-10 14:52:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|919
1652194400000|2022-05-10 14:53:20|333.4|333.3|333.6|333.4|333.6|333.4|333.4|333.3|13730
1652194440000|2022-05-10 14:54:00|333.5|333.5|333.6|333.5|333.6|333.5|333.5|333.5|3231
1652194450000|2022-05-10 14:54:10|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|7006
1652194480000|2022-05-10 14:54:40|333.5||333.5||333.5||333.5||0
1652194490000|2022-05-10 14:54:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2881
1652194500000|2022-05-10 14:55:00|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|4802
1652194510000|2022-05-10 14:55:10|333.5||333.5||333.5||333.5||0
1652194520000|2022-05-10 14:55:20|333.6||333.6||333.6||333.5||0
1652194550000|2022-05-10 14:55:50||333.5||333.5||333.5||333.5|0
1652194570000|2022-05-10 14:56:10|333.7|333.6|333.5|333.4|333.7|333.6|333.5|333.4|19012
1652194580000|2022-05-10 14:56:20||333.3||333.4||333.4||333.3|3677
1652194590000|2022-05-10 14:56:30|333.6|333.3|333.5|333.4|333.6|333.4|333.5|333.3|5883
1652194620000|2022-05-10 14:57:00|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|10277
1652194660000|2022-05-10 14:57:40|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|2567
1652194670000|2022-05-10 14:57:50|||||||||109
1652194680000|2022-05-10 14:58:00|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|8301
1652194690000|2022-05-10 14:58:10|333.8||333.8||333.8||333.7||0
1652194700000|2022-05-10 14:58:20|333.7||333.7||333.8||333.7||0
1652194710000|2022-05-10 14:58:30|333.8||333.7||333.8||333.7||0
1652194730000|2022-05-10 14:58:50|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|13464
1652194740000|2022-05-10 14:59:00|333.7||333.7||333.7||333.7||0
1652194750000|2022-05-10 14:59:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|25151
1652194790000|2022-05-10 14:59:50|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|558
1652194800000|2022-05-10 15:00:00|333.6||333.5||333.6||333.5||4611
1652194810000|2022-05-10 15:00:10|333.4|333.3|333.4|333.2|333.5|333.3|333.3|333.2|3195
1652194830000|2022-05-10 15:00:30||333.3||333.3||333.3||333.2|0
1652194840000|2022-05-10 15:00:40|333.5||333.4||333.5||333.4||1719
1652194860000|2022-05-10 15:01:00|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|3013
1652194890000|2022-05-10 15:01:30||333.2||333.1||333.2||333.1|0
1652194900000|2022-05-10 15:01:40||333.2||333.2||333.2||333.2|0
1652194910000|2022-05-10 15:01:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3960
1652194920000|2022-05-10 15:02:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|3977
1652194930000|2022-05-10 15:02:10|333.3||333.4||333.4||333.3||0
1652194940000|2022-05-10 15:02:20|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|8344
1652194950000|2022-05-10 15:02:30|333.4||333.4||333.5||333.4||2000
1652194970000|2022-05-10 15:02:50|333.5||333.5||333.5||333.5||2278
1652194980000|2022-05-10 15:03:00|333.4||333.4||333.4||333.4||0
1652195020000|2022-05-10 15:03:40|333.3|333.2|333.2|333|333.3|333.2|333.1|333|13589
1652195030000|2022-05-10 15:03:50|333.1|333.1|333.1|333|333.1|333.1|333.1|333|814
1652195040000|2022-05-10 15:04:00||332.9||332.9||332.9||332.9|2356
1652195050000|2022-05-10 15:04:10||333||333||333||333|0
1652195060000|2022-05-10 15:04:20|333.2|333.1|333.2|333|333.2|333.1|333.1|333|9118
1652195070000|2022-05-10 15:04:30|333.1||333.2||333.2||333.1||0
1652195080000|2022-05-10 15:04:40|333.1|333.1|333.2|333|333.2|333.1|333.1|333|5212
1652195090000|2022-05-10 15:04:50||333.1||333.1||333.1||333.1|0
1652195150000|2022-05-10 15:05:50||333||333||333.1||333|16437
1652195160000|2022-05-10 15:06:00|333.1|333.1|333.2|333|333.2|333.1|333.1|333|6057
1652195180000|2022-05-10 15:06:20||333.1||333.1||333.1||333.1|0
1652195190000|2022-05-10 15:06:30||333||333||333||333|2118
1652195200000|2022-05-10 15:06:40||333.1||333||333.1||333|2913
1652195210000|2022-05-10 15:06:50|333.1||333.1||333.1||333.1||0
1652195230000|2022-05-10 15:07:10|333.2||333.2||333.2||333.1||5216
1652195240000|2022-05-10 15:07:20|333.1||333.1||333.1||333.1||0
1652195250000|2022-05-10 15:07:30|333|332.9|332.9|332.8|333|332.9|332.9|332.8|4039
1652195260000|2022-05-10 15:07:40||332.7||332.7||332.8||332.7|0
1652195270000|2022-05-10 15:07:50||332.8||332.8||332.8||332.7|0
1652195290000|2022-05-10 15:08:10|333|332.9|332.9|332.8|333|332.9|332.9|332.8|4450
1652195340000|2022-05-10 15:09:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6019
1652195350000|2022-05-10 15:09:10|332.7|332.6|332.6|332.4|332.7|332.6|332.6|332.4|12801
1652195360000|2022-05-10 15:09:20|332.5|332.5|332.5|332.4|332.5|332.5|332.5|332.4|1508
1652195370000|2022-05-10 15:09:30||332.3||332.3||332.3||332.3|0
1652195380000|2022-05-10 15:09:40|332.4||332.4||332.4||332.4||328
1652195390000|2022-05-10 15:09:50|||||||||2432
1652195400000|2022-05-10 15:10:00|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.3|10534
1652195410000|2022-05-10 15:10:10|332.7|332.4|332.6|332.4|332.7|332.4|332.6|332.4|5055
1652195420000|2022-05-10 15:10:20|332.5||332.6||332.6||332.5||0
1652195430000|2022-05-10 15:10:30|332.5||332.5||332.5||332.5||0
1652195450000|2022-05-10 15:10:50|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|15180
1652195460000|2022-05-10 15:11:00|332.5||332.5||332.6||332.5||2411
1652195470000|2022-05-10 15:11:10|332.6||332.6||332.6||332.6||0
1652195490000|2022-05-10 15:11:30|332.5||332.5||332.6||332.5||0
1652195500000|2022-05-10 15:11:40|332.6||332.5||332.6||332.5||383
1652195510000|2022-05-10 15:11:50|332.6||332.6||332.6||332.6||0
1652195520000|2022-05-10 15:12:00|332.5||332.5||332.5||332.5||0
1652195530000|2022-05-10 15:12:10|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|13710
1652195540000|2022-05-10 15:12:20|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|102
1652195550000|2022-05-10 15:12:30||332.4||332.4||332.4||332.4|2000
1652195560000|2022-05-10 15:12:40|332.6|332.3|332.5|332.3|332.6|332.4|332.5|332.3|5750
1652195570000|2022-05-10 15:12:50|332.4|332.4|332.4|332.2|332.4|332.4|332.3|332.2|7741
1652195580000|2022-05-10 15:13:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|6445
1652195590000|2022-05-10 15:13:10||332.4||332.4||332.4||332.3|0
1652195600000|2022-05-10 15:13:20||332.3||332.3||332.4||332.3|3482
1652195610000|2022-05-10 15:13:30|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.3|3946
1652195660000|2022-05-10 15:14:20|||||||||5164
1652195680000|2022-05-10 15:14:40||332.3||332.3||332.4||332.3|20535
1652195690000|2022-05-10 15:14:50|332.4|332.4|332.5|332.4|332.5|332.4|332.4|332.4|4099
1652195700000|2022-05-10 15:15:00||332.3||332.4||332.4||332.3|0
1652195710000|2022-05-10 15:15:10|332|332.3|332.3|332.2|332.3|332.3|332|331.9|108346
1652195720000|2022-05-10 15:15:20|332.2|332.1|332.1|332|332.3|332.1|332.1|332|5734
1652195730000|2022-05-10 15:15:30||331.9||332||332||331.9|0
1652195750000|2022-05-10 15:15:50|332|331.9|332|331.9|332.1|331.9|332|331.9|7505
1652195760000|2022-05-10 15:16:00|332.1|332|332.3|332.1|332.3|332.1|332|331.9|15723
1652195770000|2022-05-10 15:16:10||332.2||332.2||332.2||332.2|714
1652195780000|2022-05-10 15:16:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|7467
1652195810000|2022-05-10 15:16:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|6957
1652195820000|2022-05-10 15:17:00|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.3|10546
1652195830000|2022-05-10 15:17:10||332.5||332.5||332.5||332.5|0
1652195840000|2022-05-10 15:17:20|332.7||332.6||332.7||332.6||8384
1652195860000|2022-05-10 15:17:40|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|15992
1652195870000|2022-05-10 15:17:50|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|2406
1652195890000|2022-05-10 15:18:10|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.4|2998
1652195900000|2022-05-10 15:18:20|332.7||332.7||332.7||332.7||2206
1652195910000|2022-05-10 15:18:30|332.6||332.6||332.7||332.6||0
1652195920000|2022-05-10 15:18:40|332.7||332.7||332.7||332.7||0
1652195940000|2022-05-10 15:19:00|332.6||332.6||332.6||332.6||0
1652195970000|2022-05-10 15:19:30|332.7|332.6|332.7|332.5|332.7|332.6|332.6|332.5|7739
1652195990000|2022-05-10 15:19:50|332.6||332.6||332.7||332.6||0
1652196000000|2022-05-10 15:20:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|4611
1652196020000|2022-05-10 15:20:20|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|9239
1652196030000|2022-05-10 15:20:30|332.7||332.7||332.8||332.7||0
1652196040000|2022-05-10 15:20:40|332.8||332.8||332.8||332.8||407
1652196050000|2022-05-10 15:20:50||332.7||332.7||332.7||332.7|0
1652196060000|2022-05-10 15:21:00|||||||||9191
1652196080000|2022-05-10 15:21:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|7630
1652196140000|2022-05-10 15:22:20|333|332.9|333.1|333|333.1|333|333|332.9|25529
1652196150000|2022-05-10 15:22:30|333.2||333.2||333.2||333.2||2141
1652196170000|2022-05-10 15:22:50|333.1|333.1|333.2|333|333.2|333.1|333.1|333|3562
1652196180000|2022-05-10 15:23:00|333.1|332.9|333.1|333|333.1|333|333.1|332.9|16474
1652196190000|2022-05-10 15:23:10|333|332.9|333|332.9|333|333|333|332.9|9084
1652196210000|2022-05-10 15:23:30|332.9|332.8|332.9|332.8|333|332.8|332.9|332.7|8740
1652196230000|2022-05-10 15:23:50|333||332.9||333||332.9||4895
1652196240000|2022-05-10 15:24:00|333|332.9|333|332.9|333|332.9|333|332.9|2585
1652196260000|2022-05-10 15:24:20|332.9|332.8|333|332.8|333|332.9|332.9|332.8|6977
1652196270000|2022-05-10 15:24:30|332.9||332.9||332.9||332.9||1537
1652196290000|2022-05-10 15:24:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|3882
1652196300000|2022-05-10 15:25:00|332.8|332.6|332.8|332.7|332.8|332.7|332.7|332.6|3511
1652196310000|2022-05-10 15:25:10|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|2014
1652196330000|2022-05-10 15:25:30||332.7||332.7||332.7||332.7|0
1652196370000|2022-05-10 15:26:10|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.6|13053
1652196380000|2022-05-10 15:26:20|332.8||332.7||332.8||332.7||368
1652196390000|2022-05-10 15:26:30|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|15791
1652196420000|2022-05-10 15:27:00||332.7||332.7||332.7||332.7|66
1652196480000|2022-05-10 15:28:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|7257
1652196490000|2022-05-10 15:28:10|332.7|332.6|332.6|332.4|332.7|332.6|332.6|332.4|1854
1652196500000|2022-05-10 15:28:20|332.5|332.5|332.6|332.5|332.7|332.5|332.5|332.4|493
1652196520000|2022-05-10 15:28:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|10051
1652196540000|2022-05-10 15:29:00|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|12245
1652196550000|2022-05-10 15:29:10|332.7||332.8||332.8||332.7||1109
1652196560000|2022-05-10 15:29:20|332.7|332.5|332.8|332.7|332.8|332.7|332.6|332.5|9121
1652196570000|2022-05-10 15:29:30|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|6977
1652196580000|2022-05-10 15:29:40|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.6|1821
1652196590000|2022-05-10 15:29:50|332.9|332.7|333|332.8|333|332.8|332.8|332.7|2461
1652252420000|2022-05-11 07:00:20|332.5|332.4|332.7|332.3|332.8|332.5|332.4|332|93570
1652252430000|2022-05-11 07:00:30|332.5|332.2|332.4|332|332.5|332.2|332.3|332|9338
1652252440000|2022-05-11 07:00:40|332.3|332.1|332.4|332.1|332.5|332.2|332.3|332.1|8703
1652252450000|2022-05-11 07:00:50|332.2|332|332.1|331.9|332.4|332|332.1|331.7|3908
1652252460000|2022-05-11 07:01:00|332.2|332|331.9|331.6|332.2|332|331.9|331.6|8067
1652252470000|2022-05-11 07:01:10|332|331.7|332|331.8|332.1|331.8|332|331.7|5242
1652252480000|2022-05-11 07:01:20|332.1|331.9|332.4|332.3|332.4|332.3|332.1|331.9|7826
1652252490000|2022-05-11 07:01:30|332.3|332.2|332.1|332|332.4|332.2|332|331.7|9234
1652252500000|2022-05-11 07:01:40|332.2|331.9|332.2|331.9|332.4|332.1|332.2|331.9|4439
1652252520000|2022-05-11 07:02:00|332.1|331.8|331.9|331.6|332.1|331.8|331.8|331.5|2000
1652252540000|2022-05-11 07:02:20|332|331.7|332.2|332|332.2|332|332|331.7|2796
1652252560000|2022-05-11 07:02:40|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|3292
1652252570000|2022-05-11 07:02:50|332.3|332.1|332.3|332|332.3|332.1|332.2|332|0
1652252580000|2022-05-11 07:03:00|332.1|331.9|332.1|331.9|332.3|331.9|332.1|331.8|2456
1652252590000|2022-05-11 07:03:10|332.3|332|332.4|332.1|332.4|332.2|332.2|332|1436
1652252600000|2022-05-11 07:03:20||332.2||332.2||332.2||332.2|0
1652252610000|2022-05-11 07:03:30|332.3|332.1|332.3|332|332.4|332.2|332.3|332|1810
1652252620000|2022-05-11 07:03:40||332.1||332.1||332.1||332.1|0
1652252630000|2022-05-11 07:03:50|332.2|332|332.1|331.9|332.2|332|332.1|331.8|4611
1652252650000|2022-05-11 07:04:10||332||332||332||332|0
1652252660000|2022-05-11 07:04:20|332.2|332.1|332.4|332.1|332.4|332.3|332.2|332.1|9692
1652252670000|2022-05-11 07:04:30|332.3|332|332.3|332|332.3|332|332.2|331.9|0
1652252680000|2022-05-11 07:04:40|332.2|331.9|332.4|332.2|332.4|332.2|332.2|331.9|0
1652252690000|2022-05-11 07:04:50||332.1||332.1||332.2||332.1|0
1652252700000|2022-05-11 07:05:00|332.5|332.2|332.5|332.2|332.5|332.4|332.5|332.2|8234
1652252710000|2022-05-11 07:05:10|332.4||332.5||332.5||332.4||0
1652252720000|2022-05-11 07:05:20|332.7|332.3|332.6|332.5|332.8|332.5|332.6|332.3|1919
1652252730000|2022-05-11 07:05:30||332.4||332.4||332.4||332.4|3489
1652252740000|2022-05-11 07:05:40|332.5|332.3|332.4|332.1|332.5|332.3|332.2|331.9|3967
1652252750000|2022-05-11 07:05:50|332.3|332|332.1|331.8|332.4|332.1|332.1|331.8|0
1652252760000|2022-05-11 07:06:00|332.2|331.9|332.1|331.8|332.3|332|332.1|331.8|0
1652252770000|2022-05-11 07:06:10|332.2|331.9|332.4|332.1|332.4|332.1|332.2|331.9|940
1652252780000|2022-05-11 07:06:20|332.5|332.2|332.6|332.3|332.6|332.3|332.4|332.2|0
1652252790000|2022-05-11 07:06:30|332.5|332.2|332.5|332.3|332.6|332.3|332.4|332.1|0
1652252800000|2022-05-11 07:06:40|332.4|332.2|332.5|332.2|332.6|332.4|332.4|332.2|2287
1652252810000|2022-05-11 07:06:50|332.4|332.3|332.6|332.3|332.6|332.3|332.4|332.3|0
1652252820000|2022-05-11 07:07:00||332.4||332.4||332.4||332.4|0
1652252830000|2022-05-11 07:07:10|332.7|332.5|332.7|332.5|332.7|332.6|332.7|332.5|3755
1652252850000|2022-05-11 07:07:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|3806
1652252860000|2022-05-11 07:07:40|332.5|332.5|332.7|332.5|332.7|332.5|332.5|332.5|2842
1652252870000|2022-05-11 07:07:50|332.6|332.4|332.5|332.2|332.6|332.4|332.5|332.2|1813
1652252880000|2022-05-11 07:08:00|332.6|332.3|332.8|332.6|332.8|332.6|332.6|332.3|8405
1652252890000|2022-05-11 07:08:10||332.7||332.7||332.7||332.6|0
1652252910000|2022-05-11 07:08:30|333|332.8|332.7|332.5|333|332.8|332.7|332.5|5224
1652252920000|2022-05-11 07:08:40|332.6|332.4|332.6|332.4|332.7|332.4|332.6|332.4|0
1652252930000|2022-05-11 07:08:50|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|1117
1652252940000|2022-05-11 07:09:00|332.8|332.7|332.9|332.7|333|332.7|332.8|332.6|4029
1652252950000|2022-05-11 07:09:10|332.8|332.6|332.6|332.3|332.8|332.6|332.6|332.3|7731
1652252960000|2022-05-11 07:09:20||332.4||332.3||332.4||332.3|0
1652252970000|2022-05-11 07:09:30|332.5|332.2|332.8|332.6|332.8|332.6|332.4|332.2|3572
1652252980000|2022-05-11 07:09:40|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|880
1652252990000|2022-05-11 07:09:50|332.7||332.8||332.8||332.7||0
1652253000000|2022-05-11 07:10:00|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.3|158
1652253010000|2022-05-11 07:10:10||332.5||332.4||332.5||332.4|0
1652253020000|2022-05-11 07:10:20|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|85
1652253030000|2022-05-11 07:10:30|332.7|332.7|332.5|332.3|332.7|332.7|332.4|332.3|11380
1652253040000|2022-05-11 07:10:40|332.6|332.4|332.6|332.4|332.6|332.4|332.5|332.4|827
1652253050000|2022-05-11 07:10:50||332.3||332.3||332.4||332.3|0
1652253060000|2022-05-11 07:11:00|332.5|332.2|332.6|332.3|332.6|332.3|332.4|332.1|665
1652253080000|2022-05-11 07:11:20|332.5|332.4|332.9|332.7|332.9|332.8|332.4|332.4|3935
1652253090000|2022-05-11 07:11:30|332.8|332.8|332.9|332.8|333|332.8|332.8|332.8|2538
1652253100000|2022-05-11 07:11:40|332.8|332.7|333|332.8|333|332.8|332.7|332.5|39938
1652253120000|2022-05-11 07:12:00|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1652253130000|2022-05-11 07:12:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|5260
1652253140000|2022-05-11 07:12:20|332.8|332.6|332.8|332.6|332.9|332.6|332.7|332.6|9066
1652253150000|2022-05-11 07:12:30|332.7||332.8||332.8||332.7||0
1652253160000|2022-05-11 07:12:40|332.7||332.8||332.8||332.7||0
1652253170000|2022-05-11 07:12:50|332.7||332.7||332.7||332.7||0
1652253180000|2022-05-11 07:13:00|332.6|332.5|332.7|332.5|332.8|332.6|332.6|332.3|7336
1652253190000|2022-05-11 07:13:10|332.8||332.7||332.8||332.7||0
1652253220000|2022-05-11 07:13:40|332.6|332.4|332.4|332.3|332.6|332.4|332.4|332.2|11362
1652253230000|2022-05-11 07:13:50||332.2||332.1||332.2||332.1|0
1652253240000|2022-05-11 07:14:00|332.3|332.2|332.4|332.1|332.4|332.2|332.3|332.1|0
1652253250000|2022-05-11 07:14:10|332.3|332.2|332.4|332.1|332.4|332.2|332.3|332.1|569
1652253260000|2022-05-11 07:14:20|332.3|332.2|332.4|332.1|332.4|332.2|332.3|332.1|0
1652253270000|2022-05-11 07:14:30|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|2000
1652253280000|2022-05-11 07:14:40||332.1||332.2||332.2||332.1|0
1652253290000|2022-05-11 07:14:50|332.3|332.1|332.4|332.1|332.4|332.1|332.3|332.1|490
1652253300000|2022-05-11 07:15:00|332.3|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1652253310000|2022-05-11 07:15:10|332.4||332.3||332.4||332.3||0
1652253320000|2022-05-11 07:15:20|332.2||332.2||332.2||332.2||0
1652253340000|2022-05-11 07:15:40|332.1|332|332.5|332.3|332.5|332.4|332.1|331.9|12053
1652253350000|2022-05-11 07:15:50|332.4||332.4||332.5||332.4||0
1652253360000|2022-05-11 07:16:00|332.5||332.5||332.5||332.5||0
1652253370000|2022-05-11 07:16:10||332.4||332.3||332.4||332.3|2937
1652253420000|2022-05-11 07:17:00|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1652253430000|2022-05-11 07:17:10|332.3|332.1|332.5|332.2|332.5|332.3|332.3|332.1|3814
1652253440000|2022-05-11 07:17:20|332.4||332.4||332.5||332.4||0
1652253450000|2022-05-11 07:17:30|332.5||332.4||332.5||332.4||0
1652253470000|2022-05-11 07:17:50|332.3|332.1|332.1|332|332.3|332.1|332|331.8|7834
1652253480000|2022-05-11 07:18:00|332.3|332.1|332.2|332|332.3|332.1|332.2|332|93
1652253500000|2022-05-11 07:18:20|332.1|331.9|331.9|331.7|332.2|331.9|331.9|331.6|1946
1652253510000|2022-05-11 07:18:30|332|331.8|332.2|332|332.2|332|332|331.8|3911
1652253520000|2022-05-11 07:18:40||332.1||332||332.1||332|0
1652253530000|2022-05-11 07:18:50|332.1|331.9|332.2|331.9|332.2|332|332.1|331.9|0
1652253540000|2022-05-11 07:19:00||332||331.9||332||331.9|0
1652253550000|2022-05-11 07:19:10||332||331.9||332||331.9|0
1652253570000|2022-05-11 07:19:30||332||331.9||332||331.9|0
1652253580000|2022-05-11 07:19:40||332||332||332||331.9|0
1652253590000|2022-05-11 07:19:50||332.1||332.1||332.1||332|1000
1652253600000|2022-05-11 07:20:00|332.3|332.2|332.3|332.1|332.4|332.2|332.2|332|1538
1652253610000|2022-05-11 07:20:10|332.4||332.4||332.4||332.4||0
1652253620000|2022-05-11 07:20:20||332.2||332.2||332.3||332.2|60
1652253630000|2022-05-11 07:20:30||332.1||332.2||332.3||332.1|0
1652253640000|2022-05-11 07:20:40|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|3183
1652253650000|2022-05-11 07:20:50|332.4|332.2|332.2|331.9|332.4|332.2|332.2|331.9|868
1652253660000|2022-05-11 07:21:00|332.1|332|332.1|331.9|332.2|332|332.1|331.8|0
1652253670000|2022-05-11 07:21:10|332|331.8|332|331.9|332|331.9|332|331.8|0
1652253680000|2022-05-11 07:21:20|332.1|332|332.1|331.9|332.1|332|332|331.9|3798
1652253700000|2022-05-11 07:21:40|332||332||332||332||0
1652253710000|2022-05-11 07:21:50|331.9|331.8|332|331.9|332|331.9|331.9|331.7|12558
1652253740000|2022-05-11 07:22:20||331.8||331.8||331.8||331.8|3315
1652253750000|2022-05-11 07:22:30|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|0
1652253760000|2022-05-11 07:22:40|331.7|331.6|331.7|331.5|331.8|331.6|331.7|331.5|9287
1652253770000|2022-05-11 07:22:50|331.8||331.7||331.8||331.7||0
1652253780000|2022-05-11 07:23:00|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|1972
1652253790000|2022-05-11 07:23:10|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|1377
1652253800000|2022-05-11 07:23:20|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|0
1652253810000|2022-05-11 07:23:30|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|296
1652253820000|2022-05-11 07:23:40|331.6|331.4|331.7|331.4|331.8|331.6|331.6|331.4|1657
1652253830000|2022-05-11 07:23:50||331.5||331.4||331.5||331.4|0
1652253840000|2022-05-11 07:24:00|331.6||331.6||331.6||331.6||0
1652253860000|2022-05-11 07:24:20|331.5||331.5||331.6||331.5||0
1652253870000|2022-05-11 07:24:30||331.3||331.3||331.3||331.3|560
1652253880000|2022-05-11 07:24:40|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.1|700
1652253900000|2022-05-11 07:25:00|331.5|331.3|331.7|331.5|331.8|331.5|331.5|331.3|1637
1652253910000|2022-05-11 07:25:10|331.6||331.7||331.7||331.6||0
1652253920000|2022-05-11 07:25:20|331.6||331.6||331.6||331.6||0
1652253950000|2022-05-11 07:25:50|331.5|331.4|331.3|331.1|331.5|331.4|331.3|331.1|1504
1652253960000|2022-05-11 07:26:00|331.4|331|331.2|331|331.4|331.1|331.2|331|413
1652253970000|2022-05-11 07:26:10|331.1|330.9|331.1|330.8|331.2|330.9|331|330.8|4999
1652253980000|2022-05-11 07:26:20||330.9||331||331||330.8|0
1652253990000|2022-05-11 07:26:30|331.2|331.1|331.4|331.2|331.4|331.2|331.2|331.1|1148
1652254000000|2022-05-11 07:26:40|331.3||331.5||331.5||331.3||0
1652254010000|2022-05-11 07:26:50|331.4|331.1|331.2|331|331.4|331.1|331.1|331|2089
1652254020000|2022-05-11 07:27:00|331.3|331.1|331.3|331.1|331.3|331.1|331.2|331|0
1652254030000|2022-05-11 07:27:10|331.2|331|331.3|331|331.3|331.1|331.2|331|0
1652254040000|2022-05-11 07:27:20|331.4|331.1|331.5|331.2|331.5|331.2|331.4|331.1|0
1652254050000|2022-05-11 07:27:30|331.4|331.1|331.4|331.1|331.4|331.2|331.3|331.1|0
1652254060000|2022-05-11 07:27:40|331.3|331|331.2|331|331.3|331|331.2|331|3995
1652254100000|2022-05-11 07:28:20|331.1||331.2||331.2||331.1||0
1652254110000|2022-05-11 07:28:30|331.1|330.9|331.2|330.9|331.2|330.9|331|330.7|4696
1652254120000|2022-05-11 07:28:40||331||330.9||331||330.9|0
1652254130000|2022-05-11 07:28:50|331.1|331|331.1|330.9|331.1|331|331.1|330.9|0
1652254140000|2022-05-11 07:29:00|331.2|331|331.2|330.9|331.2|331|331.1|330.9|0
1652254150000|2022-05-11 07:29:10|331.1||331.1||331.2||331.1||0
1652254170000|2022-05-11 07:29:30|331||331||331||331||0
1652254190000|2022-05-11 07:29:50|331.1||331.1||331.1||331.1||1074
1652254200000|2022-05-11 07:30:00||331||331||331||331|42
1652254210000|2022-05-11 07:30:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|795
1652254220000|2022-05-11 07:30:20|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2918
1652254230000|2022-05-11 07:30:30|331.2|331|331.2|330.9|331.3|331|331.1|330.9|5218
1652254240000|2022-05-11 07:30:40|331.1||331.1||331.1||331.1||0
1652254250000|2022-05-11 07:30:50|331.2||331.1||331.2||331.1||0
1652254260000|2022-05-11 07:31:00||331||330.9||331||330.9|0
1652254270000|2022-05-11 07:31:10|331||331||331||331||0
1652254290000|2022-05-11 07:31:30|330.9|330.8|331.4|331.2|331.4|331.2|330.9|330.8|5321
1652254310000|2022-05-11 07:31:50|331.3|331.3|331.6|331.4|331.6|331.4|331.3|331.3|439
1652254320000|2022-05-11 07:32:00|331.5|331.3|331.4|331.3|331.5|331.4|331.4|331.3|7099
1652254330000|2022-05-11 07:32:10|331.5||331.5||331.5||331.5||532
1652254350000|2022-05-11 07:32:30|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|8231
1652254360000|2022-05-11 07:32:40|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|5293
1652254410000|2022-05-11 07:33:30|331.7|331.7|331.7|331.5|331.7|331.7|331.6|331.5|9480
1652254430000|2022-05-11 07:33:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|1389
1652254440000|2022-05-11 07:34:00|331.9|331.7|332|331.7|332|331.7|331.9|331.7|4467
1652254450000|2022-05-11 07:34:10|331.9||331.9||332||331.8||0
1652254460000|2022-05-11 07:34:20|331.8||331.9||331.9||331.8||0
1652254510000|2022-05-11 07:35:10|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.5|18897
1652254520000|2022-05-11 07:35:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|536
1652254530000|2022-05-11 07:35:30||331.6||331.6||331.6||331.6|544
1652254540000|2022-05-11 07:35:40|331.7|331.5|331.6|331.4|331.7|331.5|331.5|331.4|13292
1652254550000|2022-05-11 07:35:50|331.5||331.5||331.5||331.5||0
1652254560000|2022-05-11 07:36:00|331.6||331.6||331.6||331.6||1401
1652254570000|2022-05-11 07:36:10|||||||||250
1652254640000|2022-05-11 07:37:20||331.5||331.5||331.5||331.5|42
1652254710000|2022-05-11 07:38:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3749
1652254760000|2022-05-11 07:39:20|331.6|331.5|331.8|331.6|331.9|331.7|331.6|331.5|8732
1652254780000|2022-05-11 07:39:40|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|0
1652254820000|2022-05-11 07:40:20|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|1415
1652254830000|2022-05-11 07:40:30|332|331.8|332|331.8|332|331.9|332|331.8|7509
1652254840000|2022-05-11 07:40:40||331.9||331.9||331.9||331.9|0
1652254850000|2022-05-11 07:40:50|332.1|332|332.1|332|332.1|332|332|331.9|7391
1652254860000|2022-05-11 07:41:00||331.9||331.9||331.9||331.9|2626
1652254870000|2022-05-11 07:41:10||332||331.9||332||331.9|0
1652254880000|2022-05-11 07:41:20||332||332||332||332|0
1652254900000|2022-05-11 07:41:40|332.2||332.2||332.2||332.2||3323
1652254910000|2022-05-11 07:41:50|332.1||332.1||332.1||332.1||0
1652254930000|2022-05-11 07:42:10||331.9||331.9||331.9||331.9|1712
1652254940000|2022-05-11 07:42:20|332|331.8|331.9|331.7|332|331.8|331.9|331.7|7099
1652254950000|2022-05-11 07:42:30|331.8||331.8||331.8||331.8||0
1652254990000|2022-05-11 07:43:10|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|2367
1652255020000|2022-05-11 07:43:40|331.8||331.8||331.8||331.8||0
1652255080000|2022-05-11 07:44:40|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|5572
1652255090000|2022-05-11 07:44:50||331.6||331.6||331.6||331.6|1102
1652255100000|2022-05-11 07:45:00||331.7||331.6||331.7||331.6|0
1652255110000|2022-05-11 07:45:10||331.7||331.6||331.7||331.6|0
1652255130000|2022-05-11 07:45:30||331.7||331.6||331.7||331.6|0
1652255140000|2022-05-11 07:45:40||331.7||331.7||331.7||331.7|0
1652255160000|2022-05-11 07:46:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2682
1652255170000|2022-05-11 07:46:10||331.7||331.7||331.8||331.7|2262
1652255180000|2022-05-11 07:46:20|332|331.8|331.9|331.8|332|331.8|331.9|331.8|5513
1652255220000|2022-05-11 07:47:00|332|331.9|332.1|331.9|332.2|332|332|331.9|5253
1652255230000|2022-05-11 07:47:10||332||332||332||332|0
1652255270000|2022-05-11 07:47:50|332|331.9|332|331.9|332|331.9|332|331.9|2957
1652255280000|2022-05-11 07:48:00|332.1|332|332.3|332.1|332.3|332.2|332.1|332|3108
1652255290000|2022-05-11 07:48:10|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332.1|1539
1652255300000|2022-05-11 07:48:20|332.2|332.2|332.2|332.1|332.2|332.2|332.2|332.1|2000
1652255310000|2022-05-11 07:48:30|332.1|332|332.2|332|332.2|332|332.1|332|4050
1652255330000|2022-05-11 07:48:50|332.1||332.2||332.2||332.1||0
1652255340000|2022-05-11 07:49:00||332.1||332||332.1||332|0
1652255360000|2022-05-11 07:49:20|332.1|331.9|332|331.9|332.1|331.9|332|331.9|3178
1652255370000|2022-05-11 07:49:30|332.1|332|332.2|332.1|332.2|332.1|332.1|331.9|2203
1652255380000|2022-05-11 07:49:40||332||332||332||332|0
1652255390000|2022-05-11 07:49:50|332.1||332.2||332.2||332.1||0
1652255400000|2022-05-11 07:50:00|332.1|331.9|332|331.9|332.1|332|331.9|331.7|13661
1652255420000|2022-05-11 07:50:20||331.8||331.9||331.9||331.8|3807
1652255430000|2022-05-11 07:50:30||331.8||331.8||331.9||331.8|1657
1652255440000|2022-05-11 07:50:40|331.9||331.9||331.9||331.9||0
1652255450000|2022-05-11 07:50:50||331.7||331.8||331.8||331.7|975
1652255460000|2022-05-11 07:51:00|332|331.9|332|331.9|332|331.9|332|331.9|532
1652255490000|2022-05-11 07:51:30|332.1|332|332.1|332|332.2|332|332.1|332|6177
1652255510000|2022-05-11 07:51:50|||||||||220
1652255520000|2022-05-11 07:52:00|332|331.9|332|331.9|332|331.9|332|331.9|7602
1652255530000|2022-05-11 07:52:10|332.1||332.1||332.1||332.1||515
1652255550000|2022-05-11 07:52:30|332.2|332|332.2|332|332.2|332|332.2|332|260
1652255570000|2022-05-11 07:52:50|332.1||332.1||332.1||332.1||0
1652255580000|2022-05-11 07:53:00||331.9||331.9||331.9||331.9|6097
1652255590000|2022-05-11 07:53:10|332.2|332|332.3|332.2|332.3|332.2|332.2|332|3927
1652255600000|2022-05-11 07:53:20|332.4||332.5||332.5||332.4||1400
1652255610000|2022-05-11 07:53:30|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|3900
1652255620000|2022-05-11 07:53:40|332.3||332.3||332.4||332.3||1000
1652255630000|2022-05-11 07:53:50||332.1||332.1||332.1||332.1|724
1652255660000|2022-05-11 07:54:20|332.4|332.2|332.5|332.3|332.5|332.4|332.4|332.2|2489
1652255700000|2022-05-11 07:55:00|332.4||332.5||332.5||332.4||0
1652255710000|2022-05-11 07:55:10|332.4|332.2|332.5|332.4|332.5|332.4|332.3|332.2|13882
1652255720000|2022-05-11 07:55:20|332.6||332.6||332.7||332.6||1964
1652255730000|2022-05-11 07:55:30|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.5|0
1652255740000|2022-05-11 07:55:40|332.6|332.4|332.6|332.4|332.6|332.4|332.5|332.4|4591
1652255770000|2022-05-11 07:56:10||332.5||332.5||332.5||332.5|903
1652255780000|2022-05-11 07:56:20|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|1729
1652255790000|2022-05-11 07:56:30|332.6||332.6||332.6||332.6||0
1652255810000|2022-05-11 07:56:50|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|12995
1652255830000|2022-05-11 07:57:10||332.5||332.4||332.5||332.4|2240
1652255880000|2022-05-11 07:58:00|332.5||332.5||332.5||332.5||0
1652255900000|2022-05-11 07:58:20|332.4|332.3|332.6|332.4|332.6|332.4|332.4|332.3|13805
1652255910000|2022-05-11 07:58:30|332.5||332.5||332.5||332.5||0
1652255930000|2022-05-11 07:58:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1571
1652255940000|2022-05-11 07:59:00|332.7||332.7||332.7||332.6||1654
1652255980000|2022-05-11 07:59:40|332.6|332.6|332.4|332.2|332.6|332.6|332.3|332.2|13308
1652255990000|2022-05-11 07:59:50|332.3|332.1|332.3|332.1|332.4|332.2|332.2|332|8563
1652256010000|2022-05-11 08:00:10|332.2|332.2|332.4|332.2|332.4|332.2|332.2|332.1|12685
1652256020000|2022-05-11 08:00:20|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|0
1652256030000|2022-05-11 08:00:30||332.2||332.1||332.2||332.1|0
1652256040000|2022-05-11 08:00:40||332.2||332.2||332.2||332.2|0
1652256050000|2022-05-11 08:00:50||332.1||332.1||332.1||332.1|541
1652256070000|2022-05-11 08:01:10||332.2||332.1||332.2||332.1|0
1652256080000|2022-05-11 08:01:20||332.2||332.2||332.2||332.2|0
1652256090000|2022-05-11 08:01:30|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|2067
1652256100000|2022-05-11 08:01:40|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|2011
1652256110000|2022-05-11 08:01:50|||||||||300
1652256120000|2022-05-11 08:02:00||332.5||332.4||332.5||332.4|225
1652256130000|2022-05-11 08:02:10|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|870
1652256140000|2022-05-11 08:02:20||332.5||332.4||332.5||332.4|484
1652256150000|2022-05-11 08:02:30|332.5||332.6||332.6||332.5||0
1652256160000|2022-05-11 08:02:40|332.5||332.6||332.6||332.5||0
1652256180000|2022-05-11 08:03:00|332.5|332.3|332.5|332.3|332.5|332.3|332.4|332.3|20864
1652256200000|2022-05-11 08:03:20||332.4||332.4||332.4||332.4|0
1652256270000|2022-05-11 08:04:30|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|2679
1652256310000|2022-05-11 08:05:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1529
1652256340000|2022-05-11 08:05:40|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|4611
1652256350000|2022-05-11 08:05:50|332.7||332.7||332.7||332.7||0
1652256400000|2022-05-11 08:06:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|15526
1652256440000|2022-05-11 08:07:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3575
1652256450000|2022-05-11 08:07:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|5330
1652256460000|2022-05-11 08:07:40|332.9|332.8|332.9|332.8|333|332.9|332.9|332.8|7175
1652256470000|2022-05-11 08:07:50|332.8|332.7|332.7|332.5|332.8|332.7|332.7|332.5|2457
1652256480000|2022-05-11 08:08:00||332.6||332.5||332.6||332.5|0
1652256510000|2022-05-11 08:08:30||332.6||332.6||332.6||332.6|0
1652256530000|2022-05-11 08:08:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.6|3220
1652256550000|2022-05-11 08:09:10|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|3126
1652256560000|2022-05-11 08:09:20||332.8||332.8||332.8||332.8|0
1652256590000|2022-05-11 08:09:50|333|332.9|333|332.9|333|332.9|333|332.8|5387
1652256620000|2022-05-11 08:10:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3681
1652256630000|2022-05-11 08:10:30|333|332.9|333|332.9|333.1|333|333|332.8|6426
1652256640000|2022-05-11 08:10:40|||||||||253
1652256700000|2022-05-11 08:11:40|333.1|333|333|332.9|333.1|333|333|332.9|4745
1652256720000|2022-05-11 08:12:00|333.1|333|333.1|332.9|333.1|333|333.1|332.9|0
1652256780000|2022-05-11 08:13:00|333||333||333||333||0
1652256930000|2022-05-11 08:15:30|332.9|332.8|333|332.8|333|332.9|332.9|332.8|26511
1652256940000|2022-05-11 08:15:40|332.9||332.9||333||332.9||3247
1652256980000|2022-05-11 08:16:20|333|332.9|333.1|332.9|333.1|332.9|333|332.9|1149
1652256990000|2022-05-11 08:16:30||333||333||333||333|0
1652257010000|2022-05-11 08:16:50|333|332.9|333|332.9|333|332.9|333|332.9|6893
1652257050000|2022-05-11 08:17:30|333.1|332.9|333.1|332.9|333.1|332.9|333|332.8|0
1652257060000|2022-05-11 08:17:40|333|332.8|333|332.8|333|332.8|333|332.8|0
1652257070000|2022-05-11 08:17:50|333.2|333|333.1|332.9|333.2|333|333.1|332.9|0
1652257080000|2022-05-11 08:18:00|333.2|333|333|332.7|333.2|333|333|332.7|0
1652257090000|2022-05-11 08:18:10|333.1|332.8|333|332.8|333.1|332.8|332.9|332.7|0
1652257100000|2022-05-11 08:18:20|332.9|332.7|333|332.8|333.1|332.9|332.9|332.7|1301
1652257110000|2022-05-11 08:18:30|333.1|332.9|332.9|332.6|333.1|332.9|332.9|332.6|452
1652257120000|2022-05-11 08:18:40|333|332.7|333|332.8|333.1|332.8|332.9|332.7|0
1652257140000|2022-05-11 08:19:00|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652257150000|2022-05-11 08:19:10|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652257170000|2022-05-11 08:19:30|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652257180000|2022-05-11 08:19:40|333|332.8|333|332.8|333|332.8|332.9|332.7|0
1652257190000|2022-05-11 08:19:50|333.1|332.7|333.1|332.9|333.2|333|333.1|332.7|422
1652257210000|2022-05-11 08:20:10|333.2|333|333.1|332.9|333.2|333|333.1|332.9|0
1652257220000|2022-05-11 08:20:20|333.3|333.1|333.2|333|333.3|333.1|333.1|332.9|952
1652257230000|2022-05-11 08:20:30|333.1|332.9|333|332.8|333.2|333|332.9|332.7|812
1652257240000|2022-05-11 08:20:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652257250000|2022-05-11 08:20:50|333|332.8|333|332.8|333|332.8|332.9|332.7|0
1652257260000|2022-05-11 08:21:00|332.9|332.7|333|332.7|333|332.8|332.9|332.6|393
1652257270000|2022-05-11 08:21:10|332.9|332.6|333|332.7|333|332.7|332.9|332.6|0
1652257280000|2022-05-11 08:21:20|332.9|332.6|332.9|332.6|333|332.8|332.9|332.6|0
1652257290000|2022-05-11 08:21:30|333|332.7|333|332.7|333|332.7|333|332.7|0
1652257310000|2022-05-11 08:21:50|332.9|332.6|332.9|332.7|332.9|332.7|332.9|332.6|0
1652257320000|2022-05-11 08:22:00|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1652257330000|2022-05-11 08:22:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1652257340000|2022-05-11 08:22:20|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1652257350000|2022-05-11 08:22:30|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|0
1652257360000|2022-05-11 08:22:40|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652257370000|2022-05-11 08:22:50|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652257380000|2022-05-11 08:23:00|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1652257390000|2022-05-11 08:23:10|333|332.6|332.9|332.6|333|332.6|332.9|332.6|0
1652257400000|2022-05-11 08:23:20|333|332.7|332.9|332.6|333|332.7|332.9|332.6|0
1652257410000|2022-05-11 08:23:30|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1652257420000|2022-05-11 08:23:40|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1652257430000|2022-05-11 08:23:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1652257440000|2022-05-11 08:24:00|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|0
1652257450000|2022-05-11 08:24:10|333|332.6|332.9|332.6|333|332.6|332.9|332.6|0
1652257460000|2022-05-11 08:24:20|333|332.7|332.9|332.6|333|332.7|332.9|332.6|0
1652257470000|2022-05-11 08:24:30|333|332.7|332.9|332.6|333|332.7|332.9|332.6|0
1652257500000|2022-05-11 08:25:00|333|332.7|333|332.7|333|332.7|332.9|332.6|0
1652257510000|2022-05-11 08:25:10|332.9|332.8|333|332.8|333|332.8|332.9|332.8|1061
1652257520000|2022-05-11 08:25:20|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1652257540000|2022-05-11 08:25:40|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|1952
1652257550000|2022-05-11 08:25:50|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652257560000|2022-05-11 08:26:00|332.9|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1652257570000|2022-05-11 08:26:10|332.9|332.5|332.8|332.5|332.9|332.5|332.8|332.5|350
1652257580000|2022-05-11 08:26:20|332.9|332.6|332.9|332.6|332.9|332.6|332.7|332.5|0
1652257590000|2022-05-11 08:26:30|332.8|332.5|332.8|332.6|332.9|332.6|332.7|332.5|0
1652257600000|2022-05-11 08:26:40|332.7|332.4|332.7|332.4|332.8|332.5|332.7|332.4|445
1652257610000|2022-05-11 08:26:50|332.8|332.5|332.7|332.4|332.8|332.5|332.7|332.4|0
1652257620000|2022-05-11 08:27:00|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|0
1652257630000|2022-05-11 08:27:10|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|0
1652257640000|2022-05-11 08:27:20|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|0
1652257650000|2022-05-11 08:27:30|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|0
1652257660000|2022-05-11 08:27:40|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|0
1652257670000|2022-05-11 08:27:50|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1652257680000|2022-05-11 08:28:00|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257690000|2022-05-11 08:28:10|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257700000|2022-05-11 08:28:20|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257710000|2022-05-11 08:28:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257720000|2022-05-11 08:28:40|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|0
1652257730000|2022-05-11 08:28:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|88
1652257740000|2022-05-11 08:29:00|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|0
1652257750000|2022-05-11 08:29:10|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257760000|2022-05-11 08:29:20|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257770000|2022-05-11 08:29:30|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|0
1652257780000|2022-05-11 08:29:40|332.7|332.5|332.8|332.6|332.8|332.6|332.6|332.4|79
1652257790000|2022-05-11 08:29:50|332.7|332.5|332.9|332.6|332.9|332.6|332.7|332.5|1388
1652257800000|2022-05-11 08:30:00|332.8|332.5|332.7|332.4|332.8|332.5|332.7|332.4|2000
1652257810000|2022-05-11 08:30:10|332.6|332.5|332.7|332.4|332.8|332.5|332.6|332.4|0
1652257820000|2022-05-11 08:30:20|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1652257830000|2022-05-11 08:30:30|332.7|332.4|332.6|332.4|332.8|332.5|332.6|332.4|0
1652257840000|2022-05-11 08:30:40|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|281
1652257850000|2022-05-11 08:30:50|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.3|4
1652257860000|2022-05-11 08:31:00|332.7|332.5|332.9|332.6|333|332.7|332.7|332.5|461
1652257870000|2022-05-11 08:31:10|333|332.7|333|332.7|333|332.7|333|332.7|0
1652257880000|2022-05-11 08:31:20|332.9|332.6|332.9|332.6|333|332.7|332.9|332.6|0
1652257890000|2022-05-11 08:31:30|333|332.7|332.8|332.6|333|332.7|332.8|332.6|0
1652257900000|2022-05-11 08:31:40|332.9|332.7|332.8|332.6|333|332.7|332.8|332.5|1657
1652257910000|2022-05-11 08:31:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1652257920000|2022-05-11 08:32:00|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|0
1652257930000|2022-05-11 08:32:10|332.8|332.6|332.8|332.5|332.8|332.6|332.7|332.4|2000
1652257940000|2022-05-11 08:32:20|332.7|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652257950000|2022-05-11 08:32:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1652425210000|2022-05-13 07:00:10|331.3|330.1|330.3|330|331.3|330.2|330.2|330|74617
1652425220000|2022-05-13 07:00:20|330.5|330.1|330.2|329.6|330.6|330.1|330.1|329.6|9872
1652425230000|2022-05-13 07:00:30|330.3|329.7|330.4|330|330.4|330.1|330.3|329.7|2000
1652425240000|2022-05-13 07:00:40|330.2|329.9|330.1|329.8|330.2|329.9|330|329.6|6716
1652425250000|2022-05-13 07:00:50|330.2|330|330|329.7|330.4|330|329.8|329.3|9532
1652425260000|2022-05-13 07:01:00|329.9|329.5|329.8|329.6|329.9|329.6|329.8|329.3|383
1652425270000|2022-05-13 07:01:10|329.6|329.1|329.3|329|329.6|329.1|329.3|329|5
1652425280000|2022-05-13 07:01:20|329.1|328.8|329.1|328.7|329.1|328.8|328.9|328.2|7221
1652425290000|2022-05-13 07:01:30|329.2|328.8|329.3|329|329.4|329.1|329.2|328.7|19007
1652425300000|2022-05-13 07:01:40|329.2|328.9|329.2|328.8|329.2|328.9|329.1|328.8|4217
1652425310000|2022-05-13 07:01:50|329.1|328.7|329.2|328.9|329.2|328.9|329|328.5|0
1652425320000|2022-05-13 07:02:00|329.3||329.3||329.3||329.2||0
1652425330000|2022-05-13 07:02:10|329.2|329|329.4|329|329.4|329.2|329.2|329|11257
1652425340000|2022-05-13 07:02:20|329.3|328.9|329.6|329.3|329.7|329.3|329|328.9|37767
1652425350000|2022-05-13 07:02:30||329.4||329.4||329.4||329.4|0
1652425360000|2022-05-13 07:02:40|329.5|329.3|329.5|329.1|329.6|329.3|329.3|329.1|6978
1652425380000|2022-05-13 07:03:00|329.6|329.2|329.6|329.2|329.6|329.2|329.6|329.2|0
1652425390000|2022-05-13 07:03:10|329.5||329.6||329.6||329.5||0
1652425400000|2022-05-13 07:03:20|329.5||329.5||329.5||329.5||0
1652425410000|2022-05-13 07:03:30||329.3||329.3||329.3||329.3|0
1652425420000|2022-05-13 07:03:40|329.6|329.4|329.8|329.6|329.8|329.6|329.6|329.4|6507
1652425430000|2022-05-13 07:03:50|329.6|329.5|329.8|329.5|329.8|329.6|329.6|329.5|21681
1652425450000|2022-05-13 07:04:10|329.7|329.4|329.3|328.9|329.7|329.4|329.3|328.9|13950
1652425460000|2022-05-13 07:04:20|329.4|329.1|329.4|329.1|329.5|329.1|329.3|329.1|0
1652425470000|2022-05-13 07:04:30|329.5||329.4||329.5||329.4||0
1652425480000|2022-05-13 07:04:40|329.3||329.3||329.3||329.3||0
1652425490000|2022-05-13 07:04:50|329.2|328.9|329|328.7|329.2|328.9|329|328.7|0
1652425500000|2022-05-13 07:05:00|329.1|329|329.3|329.1|329.3|329.2|329|328.7|25903
1652425510000|2022-05-13 07:05:10|329.4|329.2|329.6|329.4|329.7|329.4|329.4|329.2|7971
1652425520000|2022-05-13 07:05:20|329.5|329.3|329.5|329.1|329.5|329.3|329.4|329.1|8242
1652425530000|2022-05-13 07:05:30|329.3|329|329.5|329.1|329.5|329.1|328.9|328.7|15428
1652425540000|2022-05-13 07:05:40||329.2||329.2||329.2||329.2|0
1652425550000|2022-05-13 07:05:50|329.4|329.3|329.3|329|329.4|329.3|329.3|329|8015
1652425560000|2022-05-13 07:06:00|329.2|328.9|329|328.7|329.2|328.9|328.9|328.6|3207
1652425570000|2022-05-13 07:06:10|329.1|328.8|329|328.7|329.1|328.9|329|328.7|1740
1652425580000|2022-05-13 07:06:20|329.1|328.8|329.2|328.9|329.2|328.9|329.1|328.8|0
1652425590000|2022-05-13 07:06:30|329.1|328.8|328.9|328.6|329.1|328.8|328.9|328.6|0
1652425600000|2022-05-13 07:06:40|328.8||328.8||328.8||328.8||0
1652425610000|2022-05-13 07:06:50|328.7|328.5|329.1|328.8|329.1|328.8|328.7|328.4|2182
1652425620000|2022-05-13 07:07:00|329.2|328.9|329.3|329.1|329.3|329.1|329.2|328.9|8486
1652425630000|2022-05-13 07:07:10|329.2|329|329.2|328.9|329.2|329|329.2|328.8|793
1652425650000|2022-05-13 07:07:30|329.3|329|329.4|329|329.4|329|329.3|329|0
1652425670000|2022-05-13 07:07:50|329.2|328.9|329.1|328.7|329.2|328.9|329|328.6|3319
1652425680000|2022-05-13 07:08:00|329|328.8|329.2|328.9|329.2|328.9|329|328.7|0
1652425690000|2022-05-13 07:08:10|329.3|329|329.3|329|329.3|329.1|329.3|329|24
1652425700000|2022-05-13 07:08:20|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|505
1652425710000|2022-05-13 07:08:30|329.4|329.2|329.6|329.2|329.7|329.4|329.4|329.2|19344
1652425720000|2022-05-13 07:08:40|329.5|329.1|329.5|329.1|329.5|329.2|329.5|329.1|0
1652425730000|2022-05-13 07:08:50||329.2||329.1||329.2||329.1|0
1652425740000|2022-05-13 07:09:00||329.2||329.2||329.2||329.1|0
1652425750000|2022-05-13 07:09:10|329.6||329.6||329.6||329.6||0
1652425760000|2022-05-13 07:09:20||329.3||329.4||329.4||329.3|0
1652425770000|2022-05-13 07:09:30|329.7|329.5|329.5|329.2|329.7|329.5|329.5|329.2|10724
1652425780000|2022-05-13 07:09:40|329.6||329.6||329.6||329.6||0
1652425790000|2022-05-13 07:09:50|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|0
1652425810000|2022-05-13 07:10:10||329.5||329.5||329.5||329.5|0
1652425830000|2022-05-13 07:10:30|329.6|329.4|329.4|329.1|329.6|329.4|329.4|329.1|4099
1652425860000|2022-05-13 07:11:00|329.5|329.2|329.6|329.3|329.6|329.3|329.5|329.2|0
1652425890000|2022-05-13 07:11:30|329.5||329.5||329.5||329.5||0
1652425900000|2022-05-13 07:11:40|329.4|329.2|329.5|329.2|329.5|329.2|329.4|329.1|1269
1652425920000|2022-05-13 07:12:00|329.6|329.3|329.7|329.4|329.7|329.5|329.6|329.3|7135
1652425930000|2022-05-13 07:12:10||329.5||329.5||329.5||329.5|0
1652425940000|2022-05-13 07:12:20|329.8|329.4|329.9|329.7|329.9|329.7|329.8|329.4|6607
1652426000000|2022-05-13 07:13:20|330|329.8|330|329.7|330|329.8|329.9|329.7|7063
1652426010000|2022-05-13 07:13:30|330.1|329.8|330.2|329.9|330.3|330.1|330|329.8|12106
1652426020000|2022-05-13 07:13:40|330.1|329.8|330.1|329.9|330.1|329.9|330|329.8|9691
1652426060000|2022-05-13 07:14:20|330.2|330|330.2|330|330.3|330.1|330.1|330|8389
1652426070000|2022-05-13 07:14:30|330.3|330.1|330.7|330.4|330.7|330.4|330.3|330.1|877
1652426080000|2022-05-13 07:14:40|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|0
1652426090000|2022-05-13 07:14:50|330.9|330.7|331|330.8|331|330.8|330.8|330.6|24092
1652426110000|2022-05-13 07:15:10|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|23233
1652426130000|2022-05-13 07:15:30|330.9|330.7|331|330.8|331|330.8|330.9|330.7|8179
1652426140000|2022-05-13 07:15:40|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|21566
1652426150000|2022-05-13 07:15:50|331|330.6|330.8|330.6|331|330.6|330.7|330.6|5769
1652426160000|2022-05-13 07:16:00|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.4|4181
1652426180000|2022-05-13 07:16:20|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|9338
1652426200000|2022-05-13 07:16:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|1807
1652426210000|2022-05-13 07:16:50|330.8|330.6|330.9|330.6|330.9|330.7|330.8|330.6|7549
1652426220000|2022-05-13 07:17:00||330.7||330.8||330.8||330.7|0
1652426230000|2022-05-13 07:17:10|330.8|330.7|330.9|330.6|330.9|330.7|330.8|330.6|20808
1652426240000|2022-05-13 07:17:20|330.8|330.7|330.8|330.5|330.9|330.7|330.8|330.5|6300
1652426260000|2022-05-13 07:17:40||330.6||330.6||330.6||330.6|0
1652426270000|2022-05-13 07:17:50|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.5|1912
1652426360000|2022-05-13 07:19:20|330.9|330.7|331|330.8|331|330.8|330.8|330.7|8626
1652426370000|2022-05-13 07:19:30|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|2063
1652426390000|2022-05-13 07:19:50|330.9|330.7|331|330.8|331|330.8|330.9|330.7|4244
1652426420000|2022-05-13 07:20:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|7114
1652426430000|2022-05-13 07:20:30|331|330.9|331|330.8|331|330.9|330.9|330.8|741
1652426440000|2022-05-13 07:20:40|||||||||3000
1652426460000|2022-05-13 07:21:00|331.1|330.7|330.9|330.6|331.1|330.7|330.9|330.6|2190
1652426470000|2022-05-13 07:21:10|330.8|330.5|330.9|330.6|330.9|330.6|330.8|330.5|0
1652426480000|2022-05-13 07:21:20|330.8||330.7||330.8||330.7||0
1652426490000|2022-05-13 07:21:30|330.8||330.8||330.8||330.8||0
1652426500000|2022-05-13 07:21:40|330.9|330.7|331.1|330.9|331.1|330.9|330.9|330.7|5746
1652426510000|2022-05-13 07:21:50|331.2|331|331.2|331|331.2|331.1|331.2|331|1486
1652426550000|2022-05-13 07:22:30|331.1|330.9|331.1|330.9|331.1|331|331|330.9|4483
1652426560000|2022-05-13 07:22:40|331|330.8|331|330.7|331|330.8|331|330.7|2101
1652426580000|2022-05-13 07:23:00|331.1|330.8|331.2|331|331.2|331|331.1|330.8|1928
1652426600000|2022-05-13 07:23:20|331.1|330.9|331|330.7|331.1|330.9|331|330.7|5043
1652426610000|2022-05-13 07:23:30|330.9|330.8|331.1|330.8|331.1|330.8|330.9|330.7|1033
1652426620000|2022-05-13 07:23:40|331|330.9|331.1|330.9|331.1|330.9|331|330.7|2289
1652426630000|2022-05-13 07:23:50|331.2||331.2||331.2||331.2||0
1652426640000|2022-05-13 07:24:00||331||331||331||331|0
1652426670000|2022-05-13 07:24:30|331.1|330.9|331|330.8|331.1|330.9|331|330.8|3208
1652426680000|2022-05-13 07:24:40|331.1|330.7|331.1|330.8|331.1|330.8|331.1|330.7|0
1652426690000|2022-05-13 07:24:50|331.2|330.9|331.3|331.2|331.3|331.2|331.2|330.9|16642
1652426710000|2022-05-13 07:25:10|331.2|331.1|331.3|331|331.3|331.1|331.2|331|4689
1652426730000|2022-05-13 07:25:30|331.2||331.3||331.3||331.2||0
1652426740000|2022-05-13 07:25:40|331.2|330.9|331.1|330.8|331.3|330.9|331.1|330.8|0
1652426750000|2022-05-13 07:25:50|331|330.7|330.9|330.7|331|330.7|330.9|330.7|15762
1652426770000|2022-05-13 07:26:10|331|330.8|331.2|330.9|331.2|330.9|331|330.8|1594
1652426780000|2022-05-13 07:26:20|331.1||331.1||331.1||331.1||0
1652426790000|2022-05-13 07:26:30|331.2||331.2||331.2||331.2||0
1652426800000|2022-05-13 07:26:40|331.1|330.8|331.1|330.8|331.1|330.8|331|330.8|519
1652426810000|2022-05-13 07:26:50|331.2|330.9|331.2|331|331.2|331|331.2|330.9|0
1652426830000|2022-05-13 07:27:10|331.1||331.3||331.3||331.1||0
1652426850000|2022-05-13 07:27:30||331.1||331.1||331.1||331.1|0
1652426860000|2022-05-13 07:27:40|331.4|331.2|331.4|331.3|331.4|331.3|331.3|331.1|2654
1652426870000|2022-05-13 07:27:50||331.2||331.2||331.3||331.1|1418
1652426930000|2022-05-13 07:28:50|331.5|331.3|331.8|331.5|331.8|331.5|331.5|331.3|21353
1652426940000|2022-05-13 07:29:00|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|32
1652426970000|2022-05-13 07:29:30|331.7|331.5|331.5|331.2|331.7|331.5|331.5|331.2|15004
1652426980000|2022-05-13 07:29:40||331.3||331.2||331.3||331.2|0
1652426990000|2022-05-13 07:29:50||331.3||331.2||331.3||331.2|0
1652427000000|2022-05-13 07:30:00||331.3||331.3||331.3||331.3|0
1652427010000|2022-05-13 07:30:10|331.4||331.4||331.4||331.4||0
1652427020000|2022-05-13 07:30:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|502
1652427030000|2022-05-13 07:30:30|331.6||331.6||331.6||331.6||3863
1652427070000|2022-05-13 07:31:10|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|10151
1652427090000|2022-05-13 07:31:30|331.3|331.1|331.2|331|331.3|331.1|331.2|331|0
1652427100000|2022-05-13 07:31:40|331.3||331.3||331.3||331.2||2672
1652427110000|2022-05-13 07:31:50|331.2|330.9|331|330.7|331.2|330.9|331|330.7|0
1652427120000|2022-05-13 07:32:00|330.9|330.8|331.2|331|331.2|331|330.9|330.8|2966
1652427130000|2022-05-13 07:32:10|331.1|330.9|331.1|330.9|331.1|330.9|331|330.8|2101
1652427140000|2022-05-13 07:32:20||330.8||330.9||330.9||330.8|0
1652427160000|2022-05-13 07:32:40||331||331||331||331|0
1652427170000|2022-05-13 07:32:50|331|330.9|331.1|330.9|331.1|330.9|330.9|330.8|9343
1652427180000|2022-05-13 07:33:00||330.8||330.9||330.9||330.8|0
1652427190000|2022-05-13 07:33:10|331|330.8|331.1|330.9|331.1|331|330.9|330.7|27157
1652427200000|2022-05-13 07:33:20|331.2|331|331.2|331.1|331.2|331.1|331.2|331|12619
1652427210000|2022-05-13 07:33:30|331.3||331.3||331.3||331.3||3162
1652427220000|2022-05-13 07:33:40|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|5058
1652427230000|2022-05-13 07:33:50|331.3|331.1|331.1|330.9|331.3|331.2|331.1|330.9|5322
1652427240000|2022-05-13 07:34:00|331|330.8|330.9|330.8|331.1|330.8|330.9|330.6|7189
1652427250000|2022-05-13 07:34:10|331||331.1||331.1||331||151
1652427270000|2022-05-13 07:34:30||330.9||330.9||330.9||330.9|0
1652427280000|2022-05-13 07:34:40||331||331||331||331|0
1652427290000|2022-05-13 07:34:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|5242
1652427300000|2022-05-13 07:35:00|331.1|330.9|331.2|331|331.2|331|331|330.9|5135
1652427320000|2022-05-13 07:35:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|4214
1652427330000|2022-05-13 07:35:30|331.2|331|331.2|330.9|331.2|331|331.2|330.9|1311
1652427340000|2022-05-13 07:35:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1436
1652427390000|2022-05-13 07:36:30|331.2|331|331.3|331.2|331.3|331.2|331.2|331|14157
1652427400000|2022-05-13 07:36:40|||||||||9
1652427410000|2022-05-13 07:36:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|112
1652427440000|2022-05-13 07:37:20|331.5|331.4|331.7|331.5|331.7|331.5|331.5|331.4|6129
1652427450000|2022-05-13 07:37:30|||||||||55
1652427470000|2022-05-13 07:37:50|331.6|331.6|331.3|331.1|331.6|331.6|331.3|331.1|15103
1652427480000|2022-05-13 07:38:00|331.2|331|331.2|331|331.2|331|331.2|330.9|0
1652427490000|2022-05-13 07:38:10||330.9||330.9||330.9||330.9|0
1652427500000|2022-05-13 07:38:20|331.3|331|331.3|331.2|331.3|331.2|331.3|331|2452
1652427510000|2022-05-13 07:38:30|||||||||57
1652427520000|2022-05-13 07:38:40|331.4||331.4||331.4||331.4||2185
1652427530000|2022-05-13 07:38:50|331.3|331.1|331.3|331|331.3|331.1|331.2|331|19129
1652427540000|2022-05-13 07:39:00||331.1||331||331.1||331|0
1652427550000|2022-05-13 07:39:10|331.2||331.2||331.2||331.2||0
1652427560000|2022-05-13 07:39:20|331.1||331.2||331.2||331.1||519
1652427620000|2022-05-13 07:40:20||331.1||331.1||331.1||331|1358
1652427630000|2022-05-13 07:40:30||331||331||331||331|4644
1652427680000|2022-05-13 07:41:20|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|7835
1652427690000|2022-05-13 07:41:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1985
1652427700000|2022-05-13 07:41:40|331.5||331.5||331.5||331.5||1479
1652427710000|2022-05-13 07:41:50|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.3|672
1652427740000|2022-05-13 07:42:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2129
1652427750000|2022-05-13 07:42:30|331.7||331.7||331.7||331.7||965
1652427770000|2022-05-13 07:42:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1652427780000|2022-05-13 07:43:00||331.7||331.7||331.7||331.7|0
1652427790000|2022-05-13 07:43:10|331.9||331.9||331.9||331.9||497
1652427820000|2022-05-13 07:43:40|332|331.8|331.9|331.8|332|331.8|331.9|331.8|2460
1652427860000|2022-05-13 07:44:20|332|331.9|332|331.9|332|331.9|332|331.9|1024
1652427870000|2022-05-13 07:44:30|332.1|332|332.1|331.9|332.1|332|332|331.9|12935
1652427890000|2022-05-13 07:44:50||332||332||332||332|0
1652427900000|2022-05-13 07:45:00|332.2||332.3||332.3||332.2||453
1652427910000|2022-05-13 07:45:10||332.1||332.1||332.1||332.1|0
1652427920000|2022-05-13 07:45:20|332.2|332|332.2|332|332.2|332.1|332.1|332|3296
1652427940000|2022-05-13 07:45:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1652427950000|2022-05-13 07:45:50||332.2||332.2||332.2||332.2|0
1652427960000|2022-05-13 07:46:00|332.4|332.1|332.3|332.1|332.4|332.1|332.2|332.1|6172
1652427970000|2022-05-13 07:46:10|332.2|332.2|332.2|332.1|332.2|332.2|332.2|332.1|5677
1652427980000|2022-05-13 07:46:20|332.1|331.9|332.2|332.1|332.2|332.1|332.1|331.9|9587
1652427990000|2022-05-13 07:46:30|332.1|332|332.1|332|332.2|332|332.1|332|3756
1652428030000|2022-05-13 07:47:10|332.2|331.9|332.1|331.9|332.2|332|332|331.8|15074
1652428040000|2022-05-13 07:47:20|332||332||332||332||0
1652428050000|2022-05-13 07:47:30|331.9|331.8|331.9|331.7|332|331.9|331.8|331.7|12866
1652428060000|2022-05-13 07:47:40|332|331.8|331.9|331.8|332|331.8|331.9|331.8|0
1652428070000|2022-05-13 07:47:50|332||331.9||332||331.9||2272
1652428080000|2022-05-13 07:48:00|332||332||332||332||0
1652428090000|2022-05-13 07:48:10|331.9|331.7|331.9|331.7|331.9|331.7|331.8|331.7|5323
1652428100000|2022-05-13 07:48:20|331.8||331.8||331.8||331.8||0
1652428140000|2022-05-13 07:49:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|3749
1652428160000|2022-05-13 07:49:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4991
1652428170000|2022-05-13 07:49:30|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|491
1652428180000|2022-05-13 07:49:40||331.6||331.6||331.6||331.6|0
1652428190000|2022-05-13 07:49:50|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|3355
1652428210000|2022-05-13 07:50:10|331.8|331.6|331.8|331.6|331.8|331.7|331.8|331.6|8063
1652428270000|2022-05-13 07:51:10|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|5310
1652428280000|2022-05-13 07:51:20|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|500
1652428290000|2022-05-13 07:51:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1652428310000|2022-05-13 07:51:50|331.6||331.6||331.7||331.6||0
1652428320000|2022-05-13 07:52:00|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.2|5028
1652428340000|2022-05-13 07:52:20|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|2230
1652428350000|2022-05-13 07:52:30|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|0
1652428370000|2022-05-13 07:52:50|331.5|331.3|331.4|331.2|331.5|331.3|331.3|331.1|12742
1652428380000|2022-05-13 07:53:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|8631
1652428430000|2022-05-13 07:53:50|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|4590
1652428460000|2022-05-13 07:54:20|331.3|331.1|331.1|331|331.3|331.1|331.1|331|4131
1652428470000|2022-05-13 07:54:30||330.9||330.8||330.9||330.8|1322
1652428480000|2022-05-13 07:54:40|331.2|330.9|331.3|331|331.3|331.1|331.2|330.9|495
1652428490000|2022-05-13 07:54:50|331.2||331.2||331.2||331.2||0
1652428510000|2022-05-13 07:55:10|331.1||331.2||331.2||331.1||0
1652428540000|2022-05-13 07:55:40|331.1|330.9|331.1|330.9|331.2|330.9|331|330.9|7791
1652428550000|2022-05-13 07:55:50|331|330.8|330.9|330.7|331|330.8|330.9|330.7|3851
1652428570000|2022-05-13 07:56:10|331|330.8|331|330.9|331|330.9|331|330.8|9180
1652428640000|2022-05-13 07:57:20|331.1|331|331.3|331.1|331.3|331.1|331.1|331|9945
1652428670000|2022-05-13 07:57:50|331.2|331|331.1|331|331.2|331|331.1|331|5806
1652428680000|2022-05-13 07:58:00|331|330.9|331|330.8|331|330.9|330.8|330.7|74107
1652428690000|2022-05-13 07:58:10|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|1427
1652428710000|2022-05-13 07:58:30|330.9|330.8|331|330.9|331|330.9|330.9|330.8|9167
1652428720000|2022-05-13 07:58:40|331.1||331.1||331.1||331.1||8469
1652428740000|2022-05-13 07:59:00|331.2|331|331.2|331.1|331.2|331.1|331.2|331|4155
1652428790000|2022-05-13 07:59:50|331.1|331|331.1|330.9|331.1|331|331.1|330.9|10257
1652428860000|2022-05-13 08:01:00|331|330.7|330.8|330.6|331|330.7|330.7|330.5|53095
1652428870000|2022-05-13 08:01:10|330.7|330.7|330.7|330.5|330.8|330.7|330.7|330.5|2986
1652428880000|2022-05-13 08:01:20|330.6|330.4|330.6|330.4|330.6|330.5|330.6|330.4|1747
1652428890000|2022-05-13 08:01:30||330.5||330.4||330.5||330.4|0
1652428900000|2022-05-13 08:01:40|330.5||330.5||330.5||330.5||0
1652428910000|2022-05-13 08:01:50|330.6||330.5||330.6||330.5||7776
1652428930000|2022-05-13 08:02:10|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|12316
1652428940000|2022-05-13 08:02:20|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|8537
1652428980000|2022-05-13 08:03:00|330.4|330.2|330.2|330|330.4|330.2|330.2|330|35989
1652429040000|2022-05-13 08:04:00|330.1||330.1||330.1||330.1||0
1652429050000|2022-05-13 08:04:10|||||||||5400
1652429070000|2022-05-13 08:04:30|||||||||3000
1652429120000|2022-05-13 08:05:20|330.2||330.2||330.2||330.1||5296
1652429130000|2022-05-13 08:05:30|330.1|329.9|329.8|329.6|330.1|329.9|329.8|329.6|23023
1652429140000|2022-05-13 08:05:40|329.7|329.5|329.6|329.4|329.7|329.5|329.6|329.4|2396
1652429150000|2022-05-13 08:05:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1652429160000|2022-05-13 08:06:00|329.4|329.4|329.6|329.4|329.6|329.5|329.4|329.4|12607
1652429170000|2022-05-13 08:06:10||329.5||329.5||329.5||329.5|0
1652429260000|2022-05-13 08:07:40|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|4650
1652429270000|2022-05-13 08:07:50|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|7508
1652429280000|2022-05-13 08:08:00|329.4||329.4||329.4||329.4||0
1652429310000|2022-05-13 08:08:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.3|11104
1652429340000|2022-05-13 08:09:00|329.5|329.5|329.7|329.5|329.7|329.5|329.5|329.4|7323
1652429360000|2022-05-13 08:09:20|329.8|329.6|329.8|329.6|329.9|329.7|329.8|329.6|16215
1652429370000|2022-05-13 08:09:30|329.7||329.8||329.8||329.7||0
1652429380000|2022-05-13 08:09:40|329.7|329.5|329.7|329.5|329.7|329.5|329.5|329.3|15389
1652429400000|2022-05-13 08:10:00||329.4||329.5||329.5||329.4|0
1652429420000|2022-05-13 08:10:20||329.6||329.5||329.6||329.5|0
1652429460000|2022-05-13 08:11:00|329.6|329.6|329.8|329.6|329.8|329.7|329.6|329.5|11476
1652429470000|2022-05-13 08:11:10||329.7||329.7||329.7||329.7|2750
1652429480000|2022-05-13 08:11:20||329.6||329.6||329.6||329.6|3168
1652429510000|2022-05-13 08:11:50|329.7||329.7||329.7||329.7||0
1652429520000|2022-05-13 08:12:00|329.8||329.7||329.8||329.7||2330
1652429540000|2022-05-13 08:12:20|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1358
1652429560000|2022-05-13 08:12:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|6541
1652429580000|2022-05-13 08:13:00|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|14174
1652429600000|2022-05-13 08:13:20|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|8381
1652429630000|2022-05-13 08:13:50||329.5||329.5||329.5||329.5|0
1652429690000|2022-05-13 08:14:50|329.7|329.6|329.5|329.4|329.7|329.6|329.5|329.4|8056
1652429720000|2022-05-13 08:15:20|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|12493
1652429730000|2022-05-13 08:15:30|329.4||329.4||329.4||329.4||0
1652429800000|2022-05-13 08:16:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|2829
1652429810000|2022-05-13 08:16:50|329.6|329.5|329.7|329.6|329.8|329.7|329.6|329.5|24867
1652429820000|2022-05-13 08:17:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|2152
1652429830000|2022-05-13 08:17:10|329.9|329.8|330|329.9|330|329.9|329.9|329.8|8690
1652429850000|2022-05-13 08:17:30|330.1||330||330.1||330||9521
1652429860000|2022-05-13 08:17:40|329.9|329.8|329.8|329.6|329.9|329.8|329.8|329.6|27127
1652429870000|2022-05-13 08:17:50|329.9|329.7|329.9|329.7|329.9|329.8|329.9|329.7|8755
1652429880000|2022-05-13 08:18:00|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.6|1445
1652429900000|2022-05-13 08:18:20|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|2690
1652429940000|2022-05-13 08:19:00||329.4||329.4||329.4||329.4|1865
1652429980000|2022-05-13 08:19:40|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|18655
1652429990000|2022-05-13 08:19:50|329.7||329.7||329.7||329.7||0
1652430010000|2022-05-13 08:20:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|4527
1652430030000|2022-05-13 08:20:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3460
1652430060000|2022-05-13 08:21:00|330|329.9|330|329.9|330.1|329.9|330|329.9|152
1652430110000|2022-05-13 08:21:50|330.1|330|330.1|329.9|330.1|330|330|329.9|7849
1652430140000|2022-05-13 08:22:20||330||330||330||330|0
1652430200000|2022-05-13 08:23:20|330.2|330.1|330.1|330|330.2|330.1|330.1|330|10998
1652430210000|2022-05-13 08:23:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1193
1652430240000|2022-05-13 08:24:00|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|1057
1652430250000|2022-05-13 08:24:10|330.3|330.3|330.5|330.3|330.5|330.3|330.3|330.3|0
1652430260000|2022-05-13 08:24:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1652430270000|2022-05-13 08:24:30||330.5||330.5||330.5||330.5|0
1652430300000|2022-05-13 08:25:00|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|16801
1652430330000|2022-05-13 08:25:30||330.6||330.5||330.6||330.5|2326
1652430350000|2022-05-13 08:25:50|330.6||330.6||330.6||330.6||0
1652430360000|2022-05-13 08:26:00|330.5|330.4|330.4|330.2|330.5|330.4|330.4|330.2|5235
1652430380000|2022-05-13 08:26:20|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330|23758
1652430390000|2022-05-13 08:26:30|330.2||330.2||330.2||330.2||0
1652430420000|2022-05-13 08:27:00|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|12787
1652430510000|2022-05-13 08:28:30|330.4|330.2|330.5|330.3|330.5|330.3|330.4|330.2|6566
1652430550000|2022-05-13 08:29:10|330.6|330.4|330.6|330.5|330.6|330.5|330.5|330.4|1833
1652430560000|2022-05-13 08:29:20|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.2|12972
1652430570000|2022-05-13 08:29:30|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|0
1652430580000|2022-05-13 08:29:40|330.6|330.3|330.6|330.4|330.6|330.5|330.6|330.3|11073
1652430600000|2022-05-13 08:30:00||330.5||330.5||330.5||330.5|0
1652430610000|2022-05-13 08:30:10|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|3770
1652430620000|2022-05-13 08:30:20|330.5|330.5|330.6|330.5|330.6|330.5|330.5|330.5|0
1652430630000|2022-05-13 08:30:30||330.4||330.5||330.5||330.4|1403
1652430670000|2022-05-13 08:31:10||330.4||330.4||330.4||330.4|0
1652430690000|2022-05-13 08:31:30|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|4039
1652430700000|2022-05-13 08:31:40|330.5||330.5||330.5||330.5||8554
1652430710000|2022-05-13 08:31:50||330.4||330.4||330.4||330.4|0
1652430720000|2022-05-13 08:32:00||330.3||330.4||330.4||330.3|0
1652430730000|2022-05-13 08:32:10|330.4|330.3|330.4|330.3|330.5|330.4|330.4|330.2|34077
1652430750000|2022-05-13 08:32:30|330.3|330.2|330.1|330|330.3|330.2|330.1|329.9|14917
1652430780000|2022-05-13 08:33:00|330.2|329.9|330.1|330|330.2|330|330.1|329.9|20367
1652430790000|2022-05-13 08:33:10|330.2|330.1|330.1|330|330.2|330.1|330.1|330|7821
1652430800000|2022-05-13 08:33:20|330|329.9|330.1|329.9|330.1|329.9|330|329.9|7839
1652430810000|2022-05-13 08:33:30|330.2|330|330.2|330.1|330.2|330.1|330.2|330|11893
1652430820000|2022-05-13 08:33:40|330.1|330|330.1|330|330.1|330|330.1|330|3510
1652430830000|2022-05-13 08:33:50|330|329.9|330|329.9|330|329.9|330|329.9|1232
1652430850000|2022-05-13 08:34:10||329.8||329.8||329.8||329.8|494
1652430860000|2022-05-13 08:34:20||329.9||329.9||329.9||329.8|0
1652430890000|2022-05-13 08:34:50|330.1|330|330.1|330|330.2|330|330.1|330|17589
1652430910000|2022-05-13 08:35:10||329.9||329.9||329.9||329.9|2646
1652430920000|2022-05-13 08:35:20|||||||||5000
1652430930000|2022-05-13 08:35:30|330||330||330||330||0
1652430940000|2022-05-13 08:35:40|330.1|330|330.1|330|330.1|330|330|330|0
1652430950000|2022-05-13 08:35:50|330|329.9|330|329.9|330|329.9|330|329.9|3917
1652431010000|2022-05-13 08:36:50|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|12887
1652431020000|2022-05-13 08:37:00|329.8|329.6|329.8|329.6|329.9|329.6|329.8|329.6|531
1652431070000|2022-05-13 08:37:50||329.7||329.7||329.7||329.7|0
1652431080000|2022-05-13 08:38:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|15461
1652431090000|2022-05-13 08:38:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|4153
1652431100000|2022-05-13 08:38:20|329.8||329.8||329.8||329.8||0
1652431120000|2022-05-13 08:38:40||329.7||329.7||329.7||329.7|300
1652431140000|2022-05-13 08:39:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|16593
1652431160000|2022-05-13 08:39:20|329.9|329.8|330|329.8|330.1|329.9|329.9|329.8|18355
1652431190000|2022-05-13 08:39:50|330.1|329.9|330.3|330.2|330.3|330.2|330.1|329.9|33505
1652431210000|2022-05-13 08:40:10|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|1626
1652431230000|2022-05-13 08:40:30|330.6|330.4|330.5|330.3|330.6|330.5|330.5|330.3|24718
1652431250000|2022-05-13 08:40:50|330.4|330.2|330.5|330.4|330.5|330.4|330.4|330.2|10531
1652431290000|2022-05-13 08:41:30|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|3319
1652431300000|2022-05-13 08:41:40|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|4855
1652431320000|2022-05-13 08:42:00|||||||||2652
1652431360000|2022-05-13 08:42:40|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|19636
1652431420000|2022-05-13 08:43:40|||||||||2164
1652431440000|2022-05-13 08:44:00|330.7|330.5|330.7|330.5|330.8|330.6|330.6|330.5|36005
1652431450000|2022-05-13 08:44:10|330.6||330.6||330.6||330.6||2263
1652431470000|2022-05-13 08:44:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|12151
1652431490000|2022-05-13 08:44:50|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|17583
1652431500000|2022-05-13 08:45:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|4559
1652431530000|2022-05-13 08:45:30|330.8|330.6|330.8|330.7|330.9|330.7|330.8|330.6|7049
1652431540000|2022-05-13 08:45:40|330.9||330.8||330.9||330.8||0
1652431550000|2022-05-13 08:45:50||330.6||330.6||330.6||330.6|3420
1652431580000|2022-05-13 08:46:20||330.7||330.7||330.7||330.7|0
1652431600000|2022-05-13 08:46:40||330.6||330.6||330.6||330.6|4808
1652431620000|2022-05-13 08:47:00|330.9|330.7|330.9|330.8|331|330.9|330.9|330.7|12726
1652431650000|2022-05-13 08:47:30|331|330.9|330.9|330.8|331|330.9|330.9|330.8|12880
1652431660000|2022-05-13 08:47:40|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|29633
1652431670000|2022-05-13 08:47:50|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.4|17409
1652431690000|2022-05-13 08:48:10|330.6||330.6||330.6||330.6||0
1652431700000|2022-05-13 08:48:20|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|17084
1652431730000|2022-05-13 08:48:50|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|4689
1652431770000|2022-05-13 08:49:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|10293
1652431810000|2022-05-13 08:50:10|||||||||1191
1652431820000|2022-05-13 08:50:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|7240
1652431850000|2022-05-13 08:50:50|330.8||330.9||330.9||330.8||0
1652431860000|2022-05-13 08:51:00|330.8||330.9||330.9||330.8||0
1652431870000|2022-05-13 08:51:10|330.8||330.8||330.8||330.8||0
1652431880000|2022-05-13 08:51:20||330.6||330.6||330.6||330.6|4304
1652431910000|2022-05-13 08:51:50|330.7|330.5|330.6|330.5|330.7|330.6|330.6|330.5|20237
1652431930000|2022-05-13 08:52:10|330.7|330.6|330.6|330.5|330.8|330.6|330.6|330.5|18054
1652431940000|2022-05-13 08:52:20||330.4||330.4||330.4||330.4|4437
1652431950000|2022-05-13 08:52:30|330.5||330.5||330.5||330.5||0
1652432000000|2022-05-13 08:53:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|14273
1652432060000|2022-05-13 08:54:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|12771
1652432090000|2022-05-13 08:54:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|3206
1652432100000|2022-05-13 08:55:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|24521
1652432200000|2022-05-13 08:56:40|330.5|330.4|330.6|330.4|330.6|330.4|330.4|330.3|17740
1652432230000|2022-05-13 08:57:10|330.5||330.5||330.5||330.5||0
1652432270000|2022-05-13 08:57:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|16147
1652432290000|2022-05-13 08:58:10||330.3||330.3||330.3||330.3|0
1652432300000|2022-05-13 08:58:20|330.5|330.4|330.6|330.4|330.6|330.4|330.4|330.4|10056
1652432390000|2022-05-13 08:59:50|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|14058
1652432400000|2022-05-13 09:00:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|7334
1652432410000|2022-05-13 09:00:10|330.5||330.6||330.6||330.5||1794
1652432430000|2022-05-13 09:00:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|10752
1652432450000|2022-05-13 09:00:50||330.4||330.4||330.4||330.4|0
1652432460000|2022-05-13 09:01:00||330.3||330.3||330.3||330.3|1971
1652432510000|2022-05-13 09:01:50||330.4||330.4||330.4||330.4|0
1652432540000|2022-05-13 09:02:20|||||||||9579
1652432590000|2022-05-13 09:03:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|16589
1652432610000|2022-05-13 09:03:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|3992
1652432620000|2022-05-13 09:03:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|16714
1652432630000|2022-05-13 09:03:50||330.2||330.2||330.2||330.2|0
1652432650000|2022-05-13 09:04:10|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|524
1652432710000|2022-05-13 09:05:10||330.4||330.4||330.4||330.4|38
1652432720000|2022-05-13 09:05:20|330.6|330.5|330.8|330.6|330.9|330.7|330.6|330.5|37982
1652432730000|2022-05-13 09:05:30|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|18805
1652432740000|2022-05-13 09:05:40|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|7204
1652432760000|2022-05-13 09:06:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|507
1652432770000|2022-05-13 09:06:10|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|4684
1652432780000|2022-05-13 09:06:20|330.5|330.4|330.5|330.4|330.6|330.4|330.4|330.3|6332
1652432870000|2022-05-13 09:07:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|14824
1652432900000|2022-05-13 09:08:20|330.3||330.3||330.3||330.3||0
1652432930000|2022-05-13 09:08:50|330.2|330.1|330.2|330|330.2|330.1|330.1|330|1142
1652432940000|2022-05-13 09:09:00|330.1||330.1||330.1||330.1||0
1652432960000|2022-05-13 09:09:20||329.9||329.9||329.9||329.9|397
1652433000000|2022-05-13 09:10:00|330||330||330||330||0
1652433020000|2022-05-13 09:10:20|329.9|329.8|330|329.9|330.1|330|329.9|329.8|6056
1652433060000|2022-05-13 09:11:00|330.1||330.1||330.1||330.1||2
1652433110000|2022-05-13 09:11:50|330||330||330||330||0
1652433260000|2022-05-13 09:14:20|330.1||330.1||330.1||330.1||509
1652433310000|2022-05-13 09:15:10|330||330||330||330||0
1652433350000|2022-05-13 09:15:50|||||||||449
1652433360000|2022-05-13 09:16:00|330.1||330.1||330.1||330.1||72
1652433370000|2022-05-13 09:16:10||330||330||330||330|1207
1652433400000|2022-05-13 09:16:40|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|4147
1652433410000|2022-05-13 09:16:50||330.2||330.2||330.2||330.2|1847
1652433420000|2022-05-13 09:17:00|||||||||5110
1652433430000|2022-05-13 09:17:10|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|15769
1652433440000|2022-05-13 09:17:20|330.4||330.3||330.4||330.3||5848
1652433460000|2022-05-13 09:17:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|31568
1652433470000|2022-05-13 09:17:50|330.1|330|330.1|330|330.1|330|330.1|330|13895
1652433480000|2022-05-13 09:18:00|330|329.9|330|329.9|330|329.9|330|329.9|644
1652433600000|2022-05-13 09:20:00|330.1|330|330.1|329.9|330.1|330|330|329.9|8968
1652433610000|2022-05-13 09:20:10|330||330||330||330||0
1652433620000|2022-05-13 09:20:20|||||||||3254
1652433680000|2022-05-13 09:21:20|330.1|330|330.1|330|330.1|330|330.1|330|9231
1652433780000|2022-05-13 09:23:00|330|329.9|329.9|329.8|330|329.9|329.9|329.8|4265
1652433820000|2022-05-13 09:23:40|329.8|329.7|330|329.8|330|329.8|329.8|329.7|25297
1652433870000|2022-05-13 09:24:30||329.9||329.9||329.9||329.9|0
1652433990000|2022-05-13 09:26:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|5113
1652434000000|2022-05-13 09:26:40|330|329.9|330|329.9|330|329.9|330|329.9|9184
1652434010000|2022-05-13 09:26:50|||||||||297
1652434090000|2022-05-13 09:28:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|8795
1652434100000|2022-05-13 09:28:20|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|3069
1652434120000|2022-05-13 09:28:40||329.6||329.6||329.6||329.6|0
1652434130000|2022-05-13 09:28:50||329.7||329.6||329.7||329.6|0
1652434150000|2022-05-13 09:29:10||329.7||329.6||329.7||329.6|0
1652434160000|2022-05-13 09:29:20||329.7||329.6||329.7||329.6|0
1652434170000|2022-05-13 09:29:30||329.7||329.6||329.7||329.6|0
1652434190000|2022-05-13 09:29:50|329.7|329.7|329.7|329.6|329.7|329.7|329.7|329.6|4493
1652434200000|2022-05-13 09:30:00|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|13234
1652434210000|2022-05-13 09:30:10||329.6||329.6||329.6||329.6|478
1652434300000|2022-05-13 09:31:40|329.7||329.7||329.7||329.7||0
1652434340000|2022-05-13 09:32:20|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|5446
1652434350000|2022-05-13 09:32:30|329.9|329.8|330|329.8|330|329.9|329.9|329.8|11199
1652434370000|2022-05-13 09:32:50|330.1|329.9|330.2|330|330.2|330.1|330.1|329.9|10816
1652434380000|2022-05-13 09:33:00||330.1||330.1||330.1||330.1|0
1652434390000|2022-05-13 09:33:10|330.3||330.3||330.3||330.3||1806
1652434400000|2022-05-13 09:33:20|330.2||330.2||330.3||330.2||0
1652434410000|2022-05-13 09:33:30|330.3||330.3||330.3||330.3||0
1652434450000|2022-05-13 09:34:10|330.2||330.3||330.3||330.2||2778
1652434460000|2022-05-13 09:34:20|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|515
1652434470000|2022-05-13 09:34:30|330.5||330.4||330.5||330.4||0
1652434480000|2022-05-13 09:34:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1652434540000|2022-05-13 09:35:40||330.4||330.4||330.4||330.4|0
1652434550000|2022-05-13 09:35:50|330.6||330.6||330.6||330.6||509
1652434560000|2022-05-13 09:36:00|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|10856
1652434580000|2022-05-13 09:36:20|330.3||330.3||330.3||330.3||0
1652434610000|2022-05-13 09:36:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|18368
1652434620000|2022-05-13 09:37:00|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|4744
1652434800000|2022-05-13 09:40:00||330.2||330.2||330.2||330.2|0
1652434840000|2022-05-13 09:40:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|10781
1652434880000|2022-05-13 09:41:20|330.3||330.3||330.3||330.2||9212
1652434970000|2022-05-13 09:42:50|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|12496
1652434980000|2022-05-13 09:43:00||330.2||330.1||330.2||330.1|3950
1652434990000|2022-05-13 09:43:10|330.2||330.2||330.2||330.2||0
1652435000000|2022-05-13 09:43:20|330.1|330|330.1|330|330.2|330|330.1|330|18962
1652435010000|2022-05-13 09:43:30|330|329.9|330|329.9|330.1|329.9|330|329.9|9124
1652435020000|2022-05-13 09:43:40||329.8||329.8||329.8||329.8|0
1652435090000|2022-05-13 09:44:50||329.9||329.9||329.9||329.9|0
1652435110000|2022-05-13 09:45:10|330.1|330|330.1|330|330.1|330|330.1|330|8062
1652435130000|2022-05-13 09:45:30|330.2||330.2||330.2||330.2||5633
1652435160000|2022-05-13 09:46:00|330.1||330.1||330.1||330.1||0
1652435180000|2022-05-13 09:46:20|330.2||330.1||330.2||330.1||2524
1652435290000|2022-05-13 09:48:10|330.2|330.1|330.2|330|330.2|330.1|330.1|330|6431
1652435300000|2022-05-13 09:48:20||330.1||330.1||330.1||330.1|0
1652435400000|2022-05-13 09:50:00|330.1|330|330.1|330|330.1|330|330.1|330|17916
1652435470000|2022-05-13 09:51:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|4880
1652435510000|2022-05-13 09:51:50|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|12394
1652435570000|2022-05-13 09:52:50|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|12529
1652435600000|2022-05-13 09:53:20|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|2810
1652435610000|2022-05-13 09:53:30|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|497
1652435640000|2022-05-13 09:54:00|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|5345
1652435650000|2022-05-13 09:54:10|330.4||330.4||330.4||330.3||0
1652435660000|2022-05-13 09:54:20|330.3||330.4||330.4||330.3||0
1652435670000|2022-05-13 09:54:30|330.3||330.3||330.4||330.3||0
1652435710000|2022-05-13 09:55:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|517
1652435730000|2022-05-13 09:55:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|6737
1652435750000|2022-05-13 09:55:50|330.3||330.3||330.3||330.3||0
1652435780000|2022-05-13 09:56:20|330.2|330.1|330.2|330.1|330.3|330.2|330.2|330.1|6480
1652435800000|2022-05-13 09:56:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|522
1652435890000|2022-05-13 09:58:10|330.2||330.3||330.3||330.2||1695
1652435910000|2022-05-13 09:58:30|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1652435930000|2022-05-13 09:58:50|330.3||330.3||330.3||330.3||0
1652436000000|2022-05-13 10:00:00|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|12965
1652436010000|2022-05-13 10:00:10|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.2|4134
1652436020000|2022-05-13 10:00:20|330.4||330.4||330.4||330.4||519
1652436030000|2022-05-13 10:00:30|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|2901
1652436040000|2022-05-13 10:00:40|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|2541
1652436050000|2022-05-13 10:00:50|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.2|15909
1652436070000|2022-05-13 10:01:10|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|6211
1652436130000|2022-05-13 10:02:10|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.2|1928
1652436270000|2022-05-13 10:04:30|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|1230
1652436280000|2022-05-13 10:04:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|6257
1652436320000|2022-05-13 10:05:20|330.3|330.2|330.4|330.2|330.4|330.3|330.3|330.2|6872
1652436350000|2022-05-13 10:05:50|330.3||330.3||330.3||330.3||0
1652436390000|2022-05-13 10:06:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|13762
1652436440000|2022-05-13 10:07:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|17188
1652436480000|2022-05-13 10:08:00|||||||||1691
1652436540000|2022-05-13 10:09:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|5565
1652436630000|2022-05-13 10:10:30|330.1|330|330.1|330|330.1|330|330.1|330|3208
1652436640000|2022-05-13 10:10:40|330|329.9|330.1|330|330.2|330|330|329.9|9839
1652436660000|2022-05-13 10:11:00|330.2|330.1|330.2|330|330.2|330.1|330.2|330|3258
1652436670000|2022-05-13 10:11:10||330.1||330.1||330.1||330.1|0
1652436700000|2022-05-13 10:11:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|7527
1652436710000|2022-05-13 10:11:50|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|9557
1652436720000|2022-05-13 10:12:00|330.4||330.4||330.4||330.4||2109
1652436730000|2022-05-13 10:12:10|330.5|330.3|330.4|330.3|330.5|330.4|330.4|330.3|13356
1652436740000|2022-05-13 10:12:20||330.2||330.2||330.2||330.2|3789
1652436780000|2022-05-13 10:13:00||330.3||330.3||330.3||330.3|0
1652437070000|2022-05-13 10:17:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|6255
1652437080000|2022-05-13 10:18:00|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|10047
1652437090000|2022-05-13 10:18:10||330.3||330.3||330.3||330.3|0
1652437110000|2022-05-13 10:18:30|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|6391
1652437160000|2022-05-13 10:19:20|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|7759
1652437180000|2022-05-13 10:19:40|330.4||330.4||330.4||330.4||0
1652437190000|2022-05-13 10:19:50||330.2||330.2||330.3||330.2|3183
1652437210000|2022-05-13 10:20:10||330.3||330.3||330.3||330.3|0
1652437290000|2022-05-13 10:21:30|330.5||330.5||330.5||330.5||4189
1652437310000|2022-05-13 10:21:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2680
1652437410000|2022-05-13 10:23:30|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|1512
1652437420000|2022-05-13 10:23:40|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|6471
1652437440000|2022-05-13 10:24:00||330.5||330.5||330.5||330.5|756
1652437510000|2022-05-13 10:25:10||330.6||330.6||330.6||330.6|0
1652437520000|2022-05-13 10:25:20|330.8||330.8||330.8||330.8||5029
1652437580000|2022-05-13 10:26:20||330.7||330.7||330.7||330.7|0
1652437590000|2022-05-13 10:26:30|330.9|330.6|330.7|330.6|330.9|330.7|330.7|330.6|16157
1652437610000|2022-05-13 10:26:50|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|8746
1652437620000|2022-05-13 10:27:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|7040
1652437630000|2022-05-13 10:27:10|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|756
1652437690000|2022-05-13 10:28:10|330.6||330.6||330.6||330.6||0
1652437700000|2022-05-13 10:28:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1306
1652437720000|2022-05-13 10:28:40|330.8||330.8||330.8||330.8||514
1652437730000|2022-05-13 10:28:50||330.7||330.7||330.7||330.7|0
1652437790000|2022-05-13 10:29:50|330.9|330.8|330.7|330.5|330.9|330.8|330.7|330.5|40649
1652437800000|2022-05-13 10:30:00|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|12489
1652437810000|2022-05-13 10:30:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|71
1652437920000|2022-05-13 10:32:00|||||||||2079
1652438090000|2022-05-13 10:34:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|15119
1652438150000|2022-05-13 10:35:50||330.5||330.5||330.5||330.5|4958
1652438230000|2022-05-13 10:37:10||330.6||330.6||330.6||330.6|0
1652438430000|2022-05-13 10:40:30|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|16174
1652438450000|2022-05-13 10:40:50|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|1397
1652438460000|2022-05-13 10:41:00||330.6||330.6||330.6||330.6|10711
1652438470000|2022-05-13 10:41:10||330.7||330.7||330.7||330.7|0
1652438490000|2022-05-13 10:41:30|||||||||11225
1652438510000|2022-05-13 10:41:50|||||||||1093
1652438540000|2022-05-13 10:42:20|330.9|330.8|330.9|330.7|331|330.9|330.8|330.7|11439
1652438560000|2022-05-13 10:42:40||330.8||330.8||330.8||330.8|0
1652438570000|2022-05-13 10:42:50|331|330.9|331|330.8|331|330.9|330.9|330.8|14045
1652438600000|2022-05-13 10:43:20|330.9||331||331||330.9||0
1652438640000|2022-05-13 10:44:00||330.9||330.9||330.9||330.9|2210
1652438650000|2022-05-13 10:44:10|331.1|330.8|331.1|330.9|331.1|330.9|331.1|330.8|14358
1652438660000|2022-05-13 10:44:20|331||331||331||331||0
1652438680000|2022-05-13 10:44:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|1852
1652438730000|2022-05-13 10:45:30|331.3||331.3||331.3||331.3||509
1652438740000|2022-05-13 10:45:40|331.2||331.2||331.2||331.2||0
1652438760000|2022-05-13 10:46:00|331.1|331|331.1|331|331.2|331|331.1|331|2389
1652438780000|2022-05-13 10:46:20|331.2||331.2||331.2||331.2||504
1652438840000|2022-05-13 10:47:20|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331|7312
1652438850000|2022-05-13 10:47:30|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|0
1652438860000|2022-05-13 10:47:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1652438910000|2022-05-13 10:48:30|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|9022
1652438920000|2022-05-13 10:48:40|331.6|331.5|331.6|331.4|331.7|331.5|331.6|331.4|2355
1652439100000|2022-05-13 10:51:40|331.5|331.3|331.5|331.4|331.6|331.4|331.4|331.3|24476
1652439140000|2022-05-13 10:52:20|331.6||331.6||331.6||331.6||8736
1652439240000|2022-05-13 10:54:00||331.5||331.5||331.5||331.5|0
1652439260000|2022-05-13 10:54:20|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|4347
1652439290000|2022-05-13 10:54:50|331.7||331.7||331.7||331.7||913
1652439300000|2022-05-13 10:55:00|331.6||331.7||331.7||331.6||0
1652439360000|2022-05-13 10:56:00|331.6||331.6||331.7||331.6||0
1652439380000|2022-05-13 10:56:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1488
1652439410000|2022-05-13 10:56:50|331.8||331.8||331.8||331.8||498
1652439470000|2022-05-13 10:57:50|331.7||331.7||331.7||331.7||0
1652439480000|2022-05-13 10:58:00|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.3|11507
1652439490000|2022-05-13 10:58:10||331.3||331.3||331.3||331.3|3962
1652439500000|2022-05-13 10:58:20|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|0
1652439510000|2022-05-13 10:58:30|331.5||331.5||331.5||331.5||8813
1652439550000|2022-05-13 10:59:10||331.4||331.3||331.4||331.3|0
1652439560000|2022-05-13 10:59:20||331.4||331.4||331.4||331.4|0
1652439600000|2022-05-13 11:00:00||331.3||331.3||331.3||331.3|491
1652439610000|2022-05-13 11:00:10|331.4||331.4||331.4||331.4||0
1652439620000|2022-05-13 11:00:20|331.5||331.5||331.5||331.5||1969
1652439640000|2022-05-13 11:00:40||331.4||331.4||331.4||331.4|0
1652439670000|2022-05-13 11:01:10||331.3||331.3||331.3||331.3|2836
1652439730000|2022-05-13 11:02:10|331.4|331.4|331.6|331.4|331.6|331.4|331.4|331.4|498
1652439750000|2022-05-13 11:02:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1652439770000|2022-05-13 11:02:50|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|2493
1652439780000|2022-05-13 11:03:00|331.5||331.5||331.5||331.5||0
1652439840000|2022-05-13 11:04:00|331.6||331.6||331.6||331.6||1328
1652439870000|2022-05-13 11:04:30|331.5||331.5||331.5||331.5||0
1652439890000|2022-05-13 11:04:50|||||||||2500
1652439910000|2022-05-13 11:05:10|331.6||331.6||331.6||331.6||521
1652440020000|2022-05-13 11:07:00||331.5||331.5||331.5||331.5|0
1652440050000|2022-05-13 11:07:30||331.4||331.4||331.4||331.4|2708
1652440190000|2022-05-13 11:09:50|331.5||331.5||331.5||331.5||0
1652440280000|2022-05-13 11:11:20|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|5272
1652440290000|2022-05-13 11:11:30|331.3||331.4||331.4||331.3||5000
1652440300000|2022-05-13 11:11:40|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|3231
1652440340000|2022-05-13 11:12:20||331.3||331.3||331.3||331.3|0
1652440380000|2022-05-13 11:13:00||331.2||331.2||331.2||331.2|1846
1652440440000|2022-05-13 11:14:00|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|3213
1652440490000|2022-05-13 11:14:50|||||||||256
1652440550000|2022-05-13 11:15:50||331.3||331.3||331.3||331.3|3169
1652440670000|2022-05-13 11:17:50|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.2|7167
1652440710000|2022-05-13 11:18:30|331.3||331.3||331.3||331.3||0
1652440740000|2022-05-13 11:19:00|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|7908
1652440800000|2022-05-13 11:20:00|331.2||331.2||331.2||331.2||0
1652440810000|2022-05-13 11:20:10|331.1|331|331|330.8|331.1|331|331|330.8|10498
1652440820000|2022-05-13 11:20:20||330.9||330.8||330.9||330.8|498
1652440840000|2022-05-13 11:20:40|331.1|330.9|331.2|331.1|331.2|331.1|330.9|330.8|63330
1652440870000|2022-05-13 11:21:10||331||331.1||331.1||331|8267
1652440880000|2022-05-13 11:21:20|331.3|331.2|331.2|331|331.3|331.2|331.2|331|23880
1652440910000|2022-05-13 11:21:50|331.1|330.9|331.2|331.1|331.2|331.1|331.1|330.9|12017
1652440920000|2022-05-13 11:22:00|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|3840
1652440930000|2022-05-13 11:22:10||331.2||331.2||331.2||331.2|0
1652440970000|2022-05-13 11:22:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1029
1652441010000|2022-05-13 11:23:30|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331|20022
1652441070000|2022-05-13 11:24:30|||||||||5000
1652441130000|2022-05-13 11:25:30|331.2||331.2||331.2||331.2||0
1652441140000|2022-05-13 11:25:40||331||331||331||331|2286
1652441170000|2022-05-13 11:26:10||331.1||331.1||331.1||331.1|0
1652441270000|2022-05-13 11:27:50|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|9392
1652441290000|2022-05-13 11:28:10|331.2|331.2|331.2|331.1|331.3|331.2|331.2|331.1|16874
1652441410000|2022-05-13 11:30:10|331.1|331|331|330.9|331.1|331|331|330.8|5487
1652441420000|2022-05-13 11:30:20|331.1||331||331.1||331||0
1652441440000|2022-05-13 11:30:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|795
1652441480000|2022-05-13 11:31:20||330.7||330.7||330.7||330.7|326
1652441520000|2022-05-13 11:32:00|331|330.8|331|330.8|331|330.8|330.9|330.8|19819
1652441680000|2022-05-13 11:34:40|331.1|330.9|331.1|330.9|331.1|331|331.1|330.9|3912
1652441720000|2022-05-13 11:35:20||331||331||331||331|0
1652441730000|2022-05-13 11:35:30|331.2|331.1|331.2|331|331.2|331.1|331.1|331|5494
1652441790000|2022-05-13 11:36:30|331.1||331.1||331.1||331.1||0
1652441950000|2022-05-13 11:39:10|331.2|331.1|331.3|331.1|331.4|331.3|331.1|331|48469
1652441990000|2022-05-13 11:39:50||331.2||331.1||331.2||331.1|5916
1652442110000|2022-05-13 11:41:50|331.2|331|331.2|331.1|331.2|331.1|331.2|331|3794
1652442130000|2022-05-13 11:42:10|331.3||331.2||331.3||331.2||6300
1652442160000|2022-05-13 11:42:40|331.3||331.2||331.3||331.2||0
1652442270000|2022-05-13 11:44:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|3957
1652442280000|2022-05-13 11:44:40|||||||||2142
1652442300000|2022-05-13 11:45:00|331.1|331|331.2|331|331.2|331.1|331.1|331|17357
1652442350000|2022-05-13 11:45:50|331.1||331.1||331.1||331.1||0
1652442380000|2022-05-13 11:46:20|331|330.9|331|330.9|331|330.9|331|330.9|7502
1652442430000|2022-05-13 11:47:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1067
1652442460000|2022-05-13 11:47:40|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|499
1652442540000|2022-05-13 11:49:00|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|1637
1652442550000|2022-05-13 11:49:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|6886
1652442560000|2022-05-13 11:49:20|330.7||330.7||330.7||330.7||0
1652442650000|2022-05-13 11:50:50|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|23058
1652442700000|2022-05-13 11:51:40|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|4358
1652442730000|2022-05-13 11:52:10|330.9|330.7|331|330.8|331|330.8|330.7|330.6|94914
1652442760000|2022-05-13 11:52:40||330.7||330.8||330.8||330.7|0
1652442890000|2022-05-13 11:54:50|331.1|330.9|331|330.9|331.1|330.9|331|330.8|18691
1652442910000|2022-05-13 11:55:10|331.1|331|331.1|331|331.2|331|331.1|330.9|7370
1652442970000|2022-05-13 11:56:10|331|330.9|331|330.9|331|330.9|331|330.9|8550
1652443020000|2022-05-13 11:57:00|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|3847
1652443060000|2022-05-13 11:57:40|331|330.9|330.9|330.7|331.1|330.9|330.8|330.7|23928
1652443070000|2022-05-13 11:57:50|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1652443080000|2022-05-13 11:58:00|330.7|330.5|330.7|330.6|330.7|330.6|330.6|330.5|3774
1652443090000|2022-05-13 11:58:10|330.8||330.8||330.8||330.8||0
1652443100000|2022-05-13 11:58:20|330.7||330.8||330.8||330.7||0
1652443110000|2022-05-13 11:58:30||330.7||330.7||330.7||330.7|0
1652443150000|2022-05-13 11:59:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|3946
1652443170000|2022-05-13 11:59:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652443200000|2022-05-13 12:00:00||330.8||330.8||330.8||330.8|0
1652443240000|2022-05-13 12:00:40||330.7||330.7||330.7||330.7|1277
1652443320000|2022-05-13 12:02:00|331|330.8|331|330.9|331|330.9|331|330.8|1263
1652443330000|2022-05-13 12:02:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1024
1652443360000|2022-05-13 12:02:40|331||331||331||331||0
1652443380000|2022-05-13 12:03:00|331.1||331.1||331.1||331.1||514
1652443420000|2022-05-13 12:03:40|331||331||331||331||0
1652443430000|2022-05-13 12:03:50|331.1|330.8|331|330.8|331.1|330.8|330.9|330.8|10412
1652443450000|2022-05-13 12:04:10|330.9||330.9||330.9||330.9||0
1652443470000|2022-05-13 12:04:30|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|10040
1652443500000|2022-05-13 12:05:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|9122
1652443550000|2022-05-13 12:05:50|331|330.9|331|330.9|331|330.9|331|330.9|0
1652443560000|2022-05-13 12:06:00||330.8||330.8||330.9||330.8|2952
1652443580000|2022-05-13 12:06:20||330.9||330.8||330.9||330.8|0
1652443640000|2022-05-13 12:07:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|1245
1652443660000|2022-05-13 12:07:40|331|330.8|331|330.8|331|330.8|331|330.8|506
1652443670000|2022-05-13 12:07:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1652443680000|2022-05-13 12:08:00|331||331.1||331.1||331||0
1652443700000|2022-05-13 12:08:20|331||331.1||331.1||331||0
1652443730000|2022-05-13 12:08:50||331||331||331||331|0
1652443740000|2022-05-13 12:09:00|331|330.9|331|330.9|331|330.9|331|330.9|494
1652443760000|2022-05-13 12:09:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1746
1652443810000|2022-05-13 12:10:10||330.7||330.7||330.7||330.7|2233
1652443840000|2022-05-13 12:10:40|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.8|2369
1652443850000|2022-05-13 12:10:50||330.7||330.7||330.7||330.7|4810
1652443860000|2022-05-13 12:11:00|331|330.8|331|330.8|331|330.8|330.9|330.8|10852
1652443870000|2022-05-13 12:11:10|330.9||331||331||330.9||0
1652443880000|2022-05-13 12:11:20|330.9||331||331||330.9||0
1652443900000|2022-05-13 12:11:40|330.9||330.9||330.9||330.9||0
1652443960000|2022-05-13 12:12:40|331|330.9|331.1|330.9|331.1|331|331|330.8|6929
1652444000000|2022-05-13 12:13:20|331|330.8|331|330.8|331|330.8|331|330.8|1250
1652444040000|2022-05-13 12:14:00||330.9||330.9||330.9||330.9|0
1652444050000|2022-05-13 12:14:10|331.1|330.8|331|330.8|331.1|330.9|330.9|330.8|14642
1652444070000|2022-05-13 12:14:30|330.9||331||331||330.9||0
1652444080000|2022-05-13 12:14:40|330.9||331||331||330.9||0
1652444100000|2022-05-13 12:15:00|330.9||331||331||330.9||0
1652444160000|2022-05-13 12:16:00|330.9||330.9||331||330.9||0
1652444190000|2022-05-13 12:16:30|331|330.9|331|330.8|331|330.9|331|330.8|4066
1652444210000|2022-05-13 12:16:50|330.9||331||331||330.9||0
1652444220000|2022-05-13 12:17:00|330.9||331||331||330.9||0
1652444230000|2022-05-13 12:17:10|330.9||330.9||330.9||330.9||0
1652444240000|2022-05-13 12:17:20|331||331||331||331||0
1652444270000|2022-05-13 12:17:50|330.9||330.9||331||330.9||0
1652444280000|2022-05-13 12:18:00|331||330.9||331||330.9||2373
1652444290000|2022-05-13 12:18:10|331||331||331||331||0
1652444300000|2022-05-13 12:18:20|330.9|330.7|330.9|330.7|331|330.7|330.8|330.6|21851
1652444320000|2022-05-13 12:18:40||330.8||330.8||330.8||330.8|0
1652444350000|2022-05-13 12:19:10|331|330.9|331|330.9|331|330.9|331|330.9|1785
1652444370000|2022-05-13 12:19:30|331.1|331|331.1|331|331.1|331|331.1|331|4246
1652444400000|2022-05-13 12:20:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|634
1652444410000|2022-05-13 12:20:10|331.1|330.9|331.1|330.9|331.1|330.9|330.9|330.7|29131
1652444430000|2022-05-13 12:20:30|331||331||331||331||0
1652444450000|2022-05-13 12:20:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1240
1652444540000|2022-05-13 12:22:20|331|330.9|331.1|330.9|331.1|330.9|331|330.8|23840
1652444630000|2022-05-13 12:23:50||331||331||331||331|5489
1652444660000|2022-05-13 12:24:20|331|330.9|330.9|330.8|331|330.9|330.9|330.8|3577
1652444670000|2022-05-13 12:24:30|331||331||331||331||473
1652444690000|2022-05-13 12:24:50||330.9||330.9||330.9||330.9|0
1652444850000|2022-05-13 12:27:30|331.1|331|331|330.9|331.1|331|331|330.9|8798
1652444870000|2022-05-13 12:27:50|331.1||331||331.1||331||3847
1652444880000|2022-05-13 12:28:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|11846
1652444930000|2022-05-13 12:28:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|10613
1652445030000|2022-05-13 12:30:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1652445040000|2022-05-13 12:30:40|331|330.8|330.9|330.8|331|330.8|330.8|330.7|724
1652445060000|2022-05-13 12:31:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|464
1652445140000|2022-05-13 12:32:20||330.6||330.6||330.6||330.6|2346
1652445160000|2022-05-13 12:32:40||330.7||330.7||330.7||330.7|0
1652445200000|2022-05-13 12:33:20|||||||||1562
1652445230000|2022-05-13 12:33:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|7281
1652445240000|2022-05-13 12:34:00|331|330.9|331|330.9|331|330.9|331|330.9|0
1652445250000|2022-05-13 12:34:10|331.1||331.1||331.1||331.1||0
1652445260000|2022-05-13 12:34:20|331|330.8|331|330.8|331|330.8|330.9|330.8|2316
1652445290000|2022-05-13 12:34:50||330.9||330.8||330.9||330.8|2196
1652445320000|2022-05-13 12:35:20||330.9||330.8||330.9||330.8|561
1652445370000|2022-05-13 12:36:10|330.9|330.9|330.9|330.8|330.9|330.9|330.9|330.8|8992
1652445430000|2022-05-13 12:37:10|331|330.9|331|330.9|331|330.9|331|330.8|1299
1652445440000|2022-05-13 12:37:20||330.8||330.8||330.8||330.8|587
1652445460000|2022-05-13 12:37:40|330.9||330.9||330.9||330.9||0
1652445480000|2022-05-13 12:38:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2491
1652445630000|2022-05-13 12:40:30|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|4767
1652445700000|2022-05-13 12:41:40|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|1542
1652445750000|2022-05-13 12:42:30|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|10237
1652445800000|2022-05-13 12:43:20|||||||||900
1652445810000|2022-05-13 12:43:30|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|8793
1652445820000|2022-05-13 12:43:40|331|330.8|331|330.9|331|330.9|331|330.8|444
1652445830000|2022-05-13 12:43:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|6924
1652445970000|2022-05-13 12:46:10|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|8205
1652446010000|2022-05-13 12:46:50|330.8||330.8||330.8||330.8||0
1652446140000|2022-05-13 12:49:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|11826
1652446150000|2022-05-13 12:49:10|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|755
1652446160000|2022-05-13 12:49:20|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1606
1652446200000|2022-05-13 12:50:00|330.7||330.7||330.7||330.7||0
1652446320000|2022-05-13 12:52:00|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|44992
1652446350000|2022-05-13 12:52:30|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|7738
1652446360000|2022-05-13 12:52:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|464
1652446390000|2022-05-13 12:53:10|330.4|330.3|330.4|330.2|330.5|330.3|330.4|330.2|15071
1652446490000|2022-05-13 12:54:50|330.3||330.3||330.3||330.3||0
1652446520000|2022-05-13 12:55:20|330.4||330.4||330.4||330.4||1161
1652446560000|2022-05-13 12:56:00|330.3||330.3||330.3||330.3||0
1652446580000|2022-05-13 12:56:20||330.1||330.2||330.2||330.1|134081
1652446620000|2022-05-13 12:57:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|9208
1652446630000|2022-05-13 12:57:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|810
1652446660000|2022-05-13 12:57:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4633
1652446690000|2022-05-13 12:58:10|330.4||330.4||330.4||330.4||3174
1652446750000|2022-05-13 12:59:10||330.3||330.2||330.3||330.2|6377
1652446800000|2022-05-13 13:00:00|330.3||330.3||330.3||330.3||0
1652446850000|2022-05-13 13:00:50|330.2|330.1|330.1|329.9|330.3|330.2|330.1|329.9|109192
1652446860000|2022-05-13 13:01:00|330||330.1||330.1||330||13382
1652446870000|2022-05-13 13:01:10|330|329.8|330|329.8|330|329.8|329.9|329.8|1750
1652446880000|2022-05-13 13:01:20|329.9|329.7|329.9|329.7|330|329.7|329.9|329.7|0
1652446910000|2022-05-13 13:01:50|329.8||329.8||329.8||329.8||0
1652446940000|2022-05-13 13:02:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|14462
1652447050000|2022-05-13 13:04:10|||||||||5522
1652447060000|2022-05-13 13:04:20|330|329.9|330|329.9|330|329.9|330|329.8|4467
1652447070000|2022-05-13 13:04:30|330.1||330.1||330.1||330.1||4153
1652447080000|2022-05-13 13:04:40|330.2|330|330.2|330.1|330.3|330.1|330.2|330|10511
1652447110000|2022-05-13 13:05:10|330.3||330.3||330.3||330.3||532
1652447150000|2022-05-13 13:05:50|330.2||330.3||330.3||330.2||0
1652447160000|2022-05-13 13:06:00|330.2||330.2||330.2||330.2||6017
1652447170000|2022-05-13 13:06:10|330.3||330.2||330.3||330.2||4781
1652447190000|2022-05-13 13:06:30|330.1|330|330.2|330|330.2|330.1|330.1|330|28244
1652447230000|2022-05-13 13:07:10|330.1||330.1||330.1||330.1||0
1652447240000|2022-05-13 13:07:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1714
1652447270000|2022-05-13 13:07:50|||||||||2209
1652447280000|2022-05-13 13:08:00|330.1|330|330.1|330|330.1|330|330.1|330|257
1652447290000|2022-05-13 13:08:10|330.2||330.2||330.2||330.2||1761
1652447310000|2022-05-13 13:08:30|330.1||330.2||330.2||330.1||1800
1652447320000|2022-05-13 13:08:40|330.1||330.2||330.2||330.1||1900
1652447330000|2022-05-13 13:08:50|330.1||330.1||330.1||330.1||0
1652447340000|2022-05-13 13:09:00|330.2||330.2||330.2||330.2||20000
1652447350000|2022-05-13 13:09:10|330.1||330.2||330.2||330.1||0
1652447360000|2022-05-13 13:09:20|330.1||330.1||330.1||330.1||0
1652447370000|2022-05-13 13:09:30|330.2||330.2||330.2||330.2||0
1652447390000|2022-05-13 13:09:50|330.1||330.1||330.1||330.1||0
1652447470000|2022-05-13 13:11:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|11838
1652447480000|2022-05-13 13:11:20|330.3|330.1|330.1|330|330.3|330.1|330.1|330|13118
1652447500000|2022-05-13 13:11:40|330.2||330.1||330.2||330.1||7509
1652447550000|2022-05-13 13:12:30|330.2||330.1||330.2||330.1||2974
1652447590000|2022-05-13 13:13:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|966
1652447620000|2022-05-13 13:13:40|330.1|330|330.1|330|330.1|330|330.1|330|1533
1652447630000|2022-05-13 13:13:50|330|329.9|329.9|329.8|330|329.9|329.9|329.8|7478
1652447640000|2022-05-13 13:14:00||329.7||329.7||329.7||329.7|0
1652447660000|2022-05-13 13:14:20||329.8||329.8||329.8||329.8|0
1652447670000|2022-05-13 13:14:30||329.7||329.7||329.7||329.7|1079
1652447720000|2022-05-13 13:15:20|329.8||329.8||329.8||329.8||453
1652447840000|2022-05-13 13:17:20|||||||||30
1652447880000|2022-05-13 13:18:00|329.9|329.6|329.6|329.5|329.9|329.6|329.6|329.5|30341
1652447910000|2022-05-13 13:18:30|||||||||1691
1652447930000|2022-05-13 13:18:50|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|10136
1652447970000|2022-05-13 13:19:30||329.4||329.4||329.4||329.4|0
1652448030000|2022-05-13 13:20:30|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|2633
1652448040000|2022-05-13 13:20:40|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|342
1652448070000|2022-05-13 13:21:10||329.2||329.1||329.2||329.1|477
1652448100000|2022-05-13 13:21:40|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.2|14497
1652448110000|2022-05-13 13:21:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|1241
1652448120000|2022-05-13 13:22:00|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|1712
1652448320000|2022-05-13 13:25:20||329.2||329.2||329.2||329.2|0
1652448380000|2022-05-13 13:26:20|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|19827
1652448400000|2022-05-13 13:26:40|329.4|329.1|329.2|329.1|329.4|329.1|329.2|329.1|7184
1652448410000|2022-05-13 13:26:50|329.3||329.3||329.3||329.3||1959
1652448450000|2022-05-13 13:27:30|329.2||329.2||329.2||329.2||0
1652448500000|2022-05-13 13:28:20|329.1|329|329|328.9|329.1|329|328.9|328.8|27273
1652448510000|2022-05-13 13:28:30||328.8||328.8||328.8||328.8|1468
1652448530000|2022-05-13 13:28:50||328.9||328.9||328.9||328.9|0
1652448560000|2022-05-13 13:29:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1241
1652448570000|2022-05-13 13:29:30|329|328.9|328.9|328.8|329|328.9|328.9|328.8|8952
1652448600000|2022-05-13 13:30:00|329|328.9|329|328.9|329|328.9|328.9|328.8|25404
1652448610000|2022-05-13 13:30:10|329.1|328.8|329|328.8|329.1|328.9|329|328.8|4500
1652448620000|2022-05-13 13:30:20|329.1|328.9|329.2|329.1|329.3|329.1|329.1|328.9|3576
1652448630000|2022-05-13 13:30:30||329||329.1||329.1||329|0
1652448660000|2022-05-13 13:31:00|329.1|329|329|328.8|329.1|329|328.9|328.8|20821
1652448670000|2022-05-13 13:31:10|328.9|328.9|329|328.8|329|328.9|328.9|328.8|3887
1652448680000|2022-05-13 13:31:20|328.9|328.9|328.9|328.7|329|328.9|328.9|328.7|6230
1652448690000|2022-05-13 13:31:30|328.8|328.6|328.8|328.7|328.8|328.7|328.8|328.6|2555
1652448700000|2022-05-13 13:31:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|742
1652448710000|2022-05-13 13:31:50|||||||||223
1652448720000|2022-05-13 13:32:00|328.8|328.7|328.8|328.7|328.9|328.7|328.7|328.6|41008
1652448730000|2022-05-13 13:32:10||328.6||328.6||328.6||328.6|0
1652448740000|2022-05-13 13:32:20|328.7|328.5|328.7|328.6|328.7|328.6|328.6|328.5|20792
1652448760000|2022-05-13 13:32:40||328.5||328.6||328.6||328.5|445
1652448780000|2022-05-13 13:33:00||328.5||328.5||328.6||328.5|8078
1652448820000|2022-05-13 13:33:40|328.6||328.6||328.6||328.6||0
1652448830000|2022-05-13 13:33:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1358
1652448850000|2022-05-13 13:34:10|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|4275
1652448860000|2022-05-13 13:34:20|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|13393
1652448880000|2022-05-13 13:34:40|328.5||328.5||328.6||328.5||8244
1652448890000|2022-05-13 13:34:50|328.6||328.6||328.6||328.5||1585
1652448900000|2022-05-13 13:35:00|328.5|328.5|328.5|328.4|328.7|328.5|328.5|328.4|5330
1652448910000|2022-05-13 13:35:10|328.6||328.5||328.6||328.5||0
1652448920000|2022-05-13 13:35:20|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|6950
1652448950000|2022-05-13 13:35:50|328.6|328.5|328.6|328.5|328.7|328.5|328.6|328.5|3121
1652448970000|2022-05-13 13:36:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1218
1652448980000|2022-05-13 13:36:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|2504
1652449020000|2022-05-13 13:37:00|328.7|328.6|328.6|328.4|328.7|328.6|328.6|328.4|8420
1652449030000|2022-05-13 13:37:10|328.5|328.5|328.5|328.4|328.5|328.5|328.5|328.4|1460
1652449040000|2022-05-13 13:37:20|||||||||3064
1652449050000|2022-05-13 13:37:30|||||||||164
1652449070000|2022-05-13 13:37:50|328.6|328.5|328.6|328.5|328.6|328.5|328.5|328.5|1726
1652449080000|2022-05-13 13:38:00|328.7|328.6|328.7|328.6|328.8|328.7|328.7|328.5|15004
1652449100000|2022-05-13 13:38:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|4077
1652449130000|2022-05-13 13:38:50|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.4|885
1652449150000|2022-05-13 13:39:10|||||||||1138
1652449160000|2022-05-13 13:39:20|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|4293
1652449190000|2022-05-13 13:39:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2060
1652449210000|2022-05-13 13:40:10|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.4|3049
1652449220000|2022-05-13 13:40:20|328.6|328.5|328.6|328.5|328.7|328.5|328.6|328.5|180
1652449230000|2022-05-13 13:40:30|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.5|2896
1652449240000|2022-05-13 13:40:40|328.7||328.7||328.7||328.7||0
1652449250000|2022-05-13 13:40:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|2871
1652449270000|2022-05-13 13:41:10|328.5|328.4|328.4|328.2|328.5|328.4|328.4|328.2|4030
1652449290000|2022-05-13 13:41:30|328.3||328.3||328.3||328.3||17622
1652449300000|2022-05-13 13:41:40|||||||||187
1652449310000|2022-05-13 13:41:50||328.1||328.1||328.1||328.1|0
1652449320000|2022-05-13 13:42:00||328.2||328.2||328.2||328.2|0
1652449390000|2022-05-13 13:43:10|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.1|10272
1652449430000|2022-05-13 13:43:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|8805
1652449440000|2022-05-13 13:44:00|||||||||132
1652449450000|2022-05-13 13:44:10|328.1|328|328.1|328|328.1|328|328.1|328|3160
1652449470000|2022-05-13 13:44:30|328|327.9|327.9|327.7|328|327.9|327.8|327.7|26611
1652449480000|2022-05-13 13:44:40|328|327.8|328|327.9|328|327.9|327.9|327.8|16203
1652449530000|2022-05-13 13:45:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|548
1652449540000|2022-05-13 13:45:40|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|4029
1652449570000|2022-05-13 13:46:10||327.8||327.8||327.8||327.8|0
1652449580000|2022-05-13 13:46:20|328|327.9|328|327.9|328|327.9|328|327.8|15077
1652449640000|2022-05-13 13:47:20|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|1796
1652449650000|2022-05-13 13:47:30|328||327.9||328||327.9||1044
1652449660000|2022-05-13 13:47:40|328|327.9|328|327.9|328|327.9|328|327.9|7459
1652449680000|2022-05-13 13:48:00|328.1|328|328.2|328|328.2|328.1|328|327.9|29046
1652449690000|2022-05-13 13:48:10||328.1||328.1||328.1||328.1|0
1652449720000|2022-05-13 13:48:40|||||||||464
1652449750000|2022-05-13 13:49:10|328.1|328|328.2|328.1|328.3|328.2|328.1|328|19413
1652449760000|2022-05-13 13:49:20|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|2517
1652449800000|2022-05-13 13:50:00|328.2||328.2||328.2||328.2||0
1652449850000|2022-05-13 13:50:50|328.1|328|328.2|328|328.2|328.1|328.1|328|2691
1652449870000|2022-05-13 13:51:10|328.3|328.1|328.4|328.3|328.4|328.3|328.3|328.1|25806
1652449880000|2022-05-13 13:51:20|328.5|328.4|328.5|328.3|328.5|328.4|328.4|328.3|6166
1652449890000|2022-05-13 13:51:30|328.4||328.4||328.4||328.4||0
1652449980000|2022-05-13 13:53:00|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|4476
1652450040000|2022-05-13 13:54:00|328.5|328.4|328.6|328.5|328.7|328.5|328.4|328.3|19012
1652450050000|2022-05-13 13:54:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2640
1652450060000|2022-05-13 13:54:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|473
1652450070000|2022-05-13 13:54:30|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|5156
1652450080000|2022-05-13 13:54:40||328.4||328.4||328.4||328.4|0
1652450130000|2022-05-13 13:55:30|328.6||328.5||328.6||328.5||6076
1652450160000|2022-05-13 13:56:00|328.6|328.5|328.6|328.5|328.7|328.6|328.6|328.5|13833
1652450170000|2022-05-13 13:56:10|||||||||3000
1652450180000|2022-05-13 13:56:20|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|7548
1652450250000|2022-05-13 13:57:30|328.8||328.7||328.8||328.7||6935
1652450260000|2022-05-13 13:57:40|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|5946
1652450280000|2022-05-13 13:58:00||328.6||328.5||328.6||328.5|0
1652450300000|2022-05-13 13:58:20||328.6||328.6||328.6||328.6|0
1652450310000|2022-05-13 13:58:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|1877
1652450320000|2022-05-13 13:58:40|328.7||328.7||328.7||328.7||1181
1652450330000|2022-05-13 13:58:50||328.6||328.6||328.6||328.6|0
1652450350000|2022-05-13 13:59:10|328.8||328.8||328.8||328.8||7508
1652450380000|2022-05-13 13:59:40|328.7||328.7||328.7||328.7||1404
1652450400000|2022-05-13 14:00:00|328.8|328.7|329|328.9|329.1|328.9|328.8|328.7|29613
1652450410000|2022-05-13 14:00:10|329.1|329|329.1|328.9|329.2|329|329.1|328.9|982
1652450420000|2022-05-13 14:00:20|329.2|329|329.2|329.1|329.3|329.1|329.2|329|3787
1652450430000|2022-05-13 14:00:30|329.3|329|329.3|329.1|329.3|329.1|329.2|329|0
1652450440000|2022-05-13 14:00:40|329.2|329|329.2|329|329.2|329|329.2|329|0
1652450470000|2022-05-13 14:01:10||329.1||329.1||329.1||329.1|780
1652450480000|2022-05-13 14:01:20|329.3||329.3||329.3||329.3||4485
1652450490000|2022-05-13 14:01:30||329.2||329.2||329.2||329.2|0
1652450520000|2022-05-13 14:02:00|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|10181
1652450530000|2022-05-13 14:02:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|10723
1652450540000|2022-05-13 14:02:20|329.1|329|329.1|329|329.1|329|329.1|329|4369
1652450550000|2022-05-13 14:02:30|||||||||217
1652450560000|2022-05-13 14:02:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|2835
1652450570000|2022-05-13 14:02:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|2000
1652450590000|2022-05-13 14:03:10|329.1|329|329.1|329|329.1|329|329.1|329|6568
1652450600000|2022-05-13 14:03:20|329|328.9|329.1|328.9|329.1|328.9|329|328.9|16788
1652450620000|2022-05-13 14:03:40|329|328.8|329|328.8|329|328.8|329|328.8|287
1652450630000|2022-05-13 14:03:50||328.9||328.9||328.9||328.9|0
1652450640000|2022-05-13 14:04:00|329.1|329|329.1|328.9|329.1|329|329|328.9|22226
1652450650000|2022-05-13 14:04:10|329||329.1||329.1||329||0
1652450680000|2022-05-13 14:04:40||329||329||329||329|0
1652450690000|2022-05-13 14:04:50|329.2||329.2||329.2||329.1||11655
1652450720000|2022-05-13 14:05:20|329.1||329.1||329.1||329.1||0
1652450730000|2022-05-13 14:05:30|||||||||10691
1652450750000|2022-05-13 14:05:50|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329|3507
1652450760000|2022-05-13 14:06:00|329.1|329|329.2|329|329.2|329|329.1|329|9815
1652450780000|2022-05-13 14:06:20|329.1||329.1||329.1||329.1||2000
1652450850000|2022-05-13 14:07:30|||||||||35
1652450860000|2022-05-13 14:07:40|329|328.9|329.1|328.9|329.1|329|329|328.9|8805
1652450870000|2022-05-13 14:07:50|329||329||329||329||0
1652450880000|2022-05-13 14:08:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|7355
1652450890000|2022-05-13 14:08:10|329|328.9|328.9|328.8|329|328.9|328.9|328.8|8560
1652450900000|2022-05-13 14:08:20|329|328.9|329|328.9|329|328.9|329|328.9|495
1652450920000|2022-05-13 14:08:40|329.1||329.1||329.1||329.1||3017
1652450930000|2022-05-13 14:08:50||329||329||329||329|0
1652450980000|2022-05-13 14:09:40|329|328.9|329.1|328.9|329.1|329|329|328.9|5241
1652450990000|2022-05-13 14:09:50|329.2|329|329.1|329|329.2|329|329.1|329|16506
1652451030000|2022-05-13 14:10:30|329.2|329.1|329.1|329|329.2|329.1|329.1|329|5888
1652451040000|2022-05-13 14:10:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|4073
1652451080000|2022-05-13 14:11:20|329|328.9|329.1|329|329.1|329|329|328.9|19734
1652451090000|2022-05-13 14:11:30|329.2|329.1|329.1|329|329.2|329.1|329.1|329|12459
1652451100000|2022-05-13 14:11:40|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|13468
1652451130000|2022-05-13 14:12:10|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|312
1652451140000|2022-05-13 14:12:20|329.2|329|329.2|329.1|329.2|329.1|329.1|329|12910
1652451150000|2022-05-13 14:12:30|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|19422
1652451190000|2022-05-13 14:13:10|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|8785
1652451250000|2022-05-13 14:14:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|7099
1652451260000|2022-05-13 14:14:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|1451
1652451270000|2022-05-13 14:14:30|329.2|329.1|329.2|329.1|329.3|329.1|329.2|329|2971
1652451280000|2022-05-13 14:14:40|329.3|329.2|329.6|329.4|329.9|329.8|329.3|329.1|102476
1652451290000|2022-05-13 14:14:50|329.5|329.3|329.4|329.2|329.5|329.3|329.3|329.1|32562
1652451300000|2022-05-13 14:15:00|329.3|329.1|329.4|329.3|329.4|329.3|329.3|329.1|0
1652451320000|2022-05-13 14:15:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|4238
1652451330000|2022-05-13 14:15:30||329.1||329.2||329.2||329.1|0
1652451350000|2022-05-13 14:15:50|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|5394
1652451370000|2022-05-13 14:16:10|329.2|329.1|329.3|329.1|329.3|329.2|329.2|329.1|13775
1652451400000|2022-05-13 14:16:40||329.2||329.2||329.2||329.2|0
1652451440000|2022-05-13 14:17:20|329.2|329.1|329.2|329.1|329.2|329.1|329.1|329|4850
1652451470000|2022-05-13 14:17:50|329.1|329|329|328.9|329.1|329|329|328.9|7385
1652451480000|2022-05-13 14:18:00|328.9|328.8|329|328.9|329|328.9|328.9|328.8|5215
1652451490000|2022-05-13 14:18:10|329.1|329|329.1|329|329.1|329|329.1|328.9|15308
1652451500000|2022-05-13 14:18:20|329|328.9|329|328.8|329|328.9|329|328.8|1709
1652451510000|2022-05-13 14:18:30|328.9|328.9|329|328.9|329.1|328.9|328.9|328.8|845
1652451520000|2022-05-13 14:18:40|329.1||329.1||329.1||329||6156
1652451530000|2022-05-13 14:18:50|329|328.8|329|328.8|329|328.8|329|328.8|299
1652451540000|2022-05-13 14:19:00||328.9||328.9||328.9||328.9|0
1652451560000|2022-05-13 14:19:20|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|4631
1652451580000|2022-05-13 14:19:40||328.8||328.7||328.8||328.7|225
1652451590000|2022-05-13 14:19:50||328.8||328.8||328.8||328.8|0
1652451600000|2022-05-13 14:20:00|329|328.9|329.1|328.9|329.1|329|329|328.9|37979
1652451610000|2022-05-13 14:20:10|329||329||329.1||329||0
1652451620000|2022-05-13 14:20:20|329.1||329.1||329.1||329.1||0
1652451630000|2022-05-13 14:20:30|329|329|329.1|328.9|329.1|329|329|328.9|1161
1652451650000|2022-05-13 14:20:50||329||328.9||329||328.9|0
1652451660000|2022-05-13 14:21:00||329||329||329||329|0
1652451690000|2022-05-13 14:21:30|329.2|329.1|329.2|329|329.2|329.1|329.1|329|18488
1652451700000|2022-05-13 14:21:40|329.1||329.1||329.1||329.1||0
1652451710000|2022-05-13 14:21:50|||||||||9923
1652451730000|2022-05-13 14:22:10|329|328.9|329|328.8|329|328.9|329|328.8|6598
1652451750000|2022-05-13 14:22:30||328.9||328.9||328.9||328.9|0
1652451770000|2022-05-13 14:22:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|505
1652451780000|2022-05-13 14:23:00|||||||||1075
1652451820000|2022-05-13 14:23:40|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|11428
1652451840000|2022-05-13 14:24:00|||||||||190
1652451890000|2022-05-13 14:24:50|328.7|328.6|328.9|328.8|328.9|328.8|328.7|328.6|22641
1652451900000|2022-05-13 14:25:00||328.7||328.8||328.8||328.7|1691
1652451970000|2022-05-13 14:26:10|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|4786
1652451980000|2022-05-13 14:26:20|||||||||145
1652452010000|2022-05-13 14:26:50|328.8|328.7|328.8|328.7|328.8|328.7|328.7|328.6|20332
1652452030000|2022-05-13 14:27:10|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|7818
1652452040000|2022-05-13 14:27:20|329|328.9|329|328.8|329|328.9|328.9|328.8|13796
1652452060000|2022-05-13 14:27:40|329.1|328.9|329.1|329|329.2|329.1|329.1|328.9|11047
1652452080000|2022-05-13 14:28:00|329.2|329.1|329.3|329.1|329.3|329.2|329.2|329|8995
1652452090000|2022-05-13 14:28:10|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|9348
1652452100000|2022-05-13 14:28:20||329.3||329.3||329.3||329.3|0
1652452130000|2022-05-13 14:28:50|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|16843
1652452140000|2022-05-13 14:29:00|||||||||324
1652452170000|2022-05-13 14:29:30|329.3|329.2|329.3|329.2|329.3|329.2|329.2|329.1|21350
1652452180000|2022-05-13 14:29:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|917
1652452190000|2022-05-13 14:29:50|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|12926
1652452210000|2022-05-13 14:30:10|329.2||329.2||329.2||329.2||0
1652452220000|2022-05-13 14:30:20|329.1|329|329.1|329|329.1|329|329.1|329|1191
1652452320000|2022-05-13 14:32:00||328.9||329||329||328.9|11451
1652452340000|2022-05-13 14:32:20|329|328.9|329.1|328.9|329.1|329|329|328.9|3916
1652452390000|2022-05-13 14:33:10|329|328.8|328.9|328.8|329.1|329|328.9|328.8|15547
1652452440000|2022-05-13 14:34:00||328.7||328.8||328.8||328.7|498
1652452470000|2022-05-13 14:34:30|329|328.9|328.9|328.8|329|328.9|328.9|328.8|8706
1652452510000|2022-05-13 14:35:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|5016
1652452520000|2022-05-13 14:35:20|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|523
1652452540000|2022-05-13 14:35:40|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|28030
1652452550000|2022-05-13 14:35:50|328.7||328.7||328.8||328.7||2000
1652452580000|2022-05-13 14:36:20|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|34250
1652452590000|2022-05-13 14:36:30|328.8|328.6|328.8|328.7|328.8|328.7|328.7|328.6|563
1652452640000|2022-05-13 14:37:20|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|2648
1652452650000|2022-05-13 14:37:30|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.7|4622
1652452740000|2022-05-13 14:39:00|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|17219
1652452750000|2022-05-13 14:39:10|328.9||328.9||328.9||328.9||1306
1652452760000|2022-05-13 14:39:20|328.8||328.9||328.9||328.8||0
1652452770000|2022-05-13 14:39:30|328.8||328.8||328.8||328.8||0
1652452800000|2022-05-13 14:40:00|328.9||328.8||328.9||328.8||6797
1652452890000|2022-05-13 14:41:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2443
1652452910000|2022-05-13 14:41:50|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|13088
1652452920000|2022-05-13 14:42:00||328.5||328.5||328.6||328.5|0
1652452940000|2022-05-13 14:42:20|328.6||328.6||328.6||328.6||0
1652452960000|2022-05-13 14:42:40|||||||||4980
1652452970000|2022-05-13 14:42:50|328.5|328.4|328.6|328.5|328.6|328.5|328.5|328.4|25875
1652453080000|2022-05-13 14:44:40|||||||||3052
1652453100000|2022-05-13 14:45:00|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|24302
1652453110000|2022-05-13 14:45:10|328.6||328.7||328.7||328.6||555
1652453120000|2022-05-13 14:45:20|328.6|328.6|328.7|328.6|328.7|328.6|328.6|328.5|9770
1652453130000|2022-05-13 14:45:30||328.5||328.5||328.5||328.5|5766
1652453140000|2022-05-13 14:45:40|328.6||328.6||328.6||328.6||0
1652453150000|2022-05-13 14:45:50|328.7||328.7||328.7||328.6||5213
1652453170000|2022-05-13 14:46:10||328.6||328.6||328.6||328.6|0
1652453180000|2022-05-13 14:46:20|||||||||2132
1652453220000|2022-05-13 14:47:00|328.8|328.7|328.9|328.7|328.9|328.8|328.7|328.7|31844
1652453230000|2022-05-13 14:47:10||328.8||328.8||328.8||328.8|0
1652453240000|2022-05-13 14:47:20|329|328.7|328.8|328.6|329|328.7|328.7|328.6|33451
1652453280000|2022-05-13 14:48:00|328.7|328.7|328.8|328.7|328.9|328.8|328.7|328.7|10887
1652453290000|2022-05-13 14:48:10|328.9||328.9||328.9||328.8||0
1652453300000|2022-05-13 14:48:20|328.8||328.8||328.8||328.8||0
1652453410000|2022-05-13 14:50:10||328.6||328.6||328.6||328.6|3393
1652453430000|2022-05-13 14:50:30|328.7||328.7||328.7||328.7||0
1652453460000|2022-05-13 14:51:00|328.8||328.7||328.8||328.7||9880
1652453470000|2022-05-13 14:51:10|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|6997
1652453480000|2022-05-13 14:51:20||328.5||328.6||328.6||328.5|0
1652453500000|2022-05-13 14:51:40|328.6|328.5|328.4|328.3|328.6|328.5|328.4|328.3|5891
1652453510000|2022-05-13 14:51:50|328.3|328.2|328.3|328.2|328.4|328.3|328.3|328.2|23197
1652453530000|2022-05-13 14:52:10|||||||||11
1652453550000|2022-05-13 14:52:30|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|28852
1652453560000|2022-05-13 14:52:40|||||||||2555
1652453660000|2022-05-13 14:54:20|328.4|328.3|328.3|328.2|328.4|328.3|328.2|328.1|24216
1652453670000|2022-05-13 14:54:30|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|23511
1652453710000|2022-05-13 14:55:10|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|16162
1652453730000|2022-05-13 14:55:30|328.3||328.3||328.4||328.3||0
1652453740000|2022-05-13 14:55:40|328.4|328.3|328.4|328.3|328.4|328.3|328.3|328.2|5657
1652453810000|2022-05-13 14:56:50|328.5|328.4|328.5|328.4|328.5|328.4|328.4|328.3|25644
1652453860000|2022-05-13 14:57:40|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|12544
1652453870000|2022-05-13 14:57:50||328.4||328.4||328.4||328.4|0
1652453880000|2022-05-13 14:58:00||328.3||328.3||328.3||328.3|0
1652453890000|2022-05-13 14:58:10||328.4||328.4||328.4||328.4|0
1652453920000|2022-05-13 14:58:40|||||||||6447
1652453930000|2022-05-13 14:58:50|||||||||686
1652453970000|2022-05-13 14:59:30|||||||||1626
1652454060000|2022-05-13 15:01:00|328.4|328.3|328.5|328.3|328.5|328.4|328.4|328.3|39743
1652454070000|2022-05-13 15:01:10|328.4|328.4|328.5|328.3|328.5|328.4|328.4|328.3|29952
1652454080000|2022-05-13 15:01:20|328.4||328.4||328.4||328.4||0
1652454120000|2022-05-13 15:02:00|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|10413
1652454150000|2022-05-13 15:02:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|14716
1652454160000|2022-05-13 15:02:40|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|1398
1652454170000|2022-05-13 15:02:50||328.5||328.5||328.5||328.5|0
1652454210000|2022-05-13 15:03:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|2439
1652454310000|2022-05-13 15:05:10|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|28728
1652454320000|2022-05-13 15:05:20|328.6|328.5|328.6|328.5|328.6|328.5|328.5|328.4|8959
1652454340000|2022-05-13 15:05:40|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1495
1652454400000|2022-05-13 15:06:40|||||||||8963
1652454410000|2022-05-13 15:06:50|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|21641
1652454420000|2022-05-13 15:07:00|328.5|328.5|328.6|328.4|328.6|328.5|328.5|328.4|6130
1652454450000|2022-05-13 15:07:30|328.5||328.5||328.5||328.5||0
1652454460000|2022-05-13 15:07:40|||||||||2101
1652454490000|2022-05-13 15:08:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|22758
1652454500000|2022-05-13 15:08:20|328.5||328.4||328.5||328.4||7667
1652454520000|2022-05-13 15:08:40|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|2980
1652454580000|2022-05-13 15:09:40|328.6|328.5|328.6|328.5|328.6|328.5|328.5|328.4|19564
1652454630000|2022-05-13 15:10:30|328.7||328.6||328.7||328.6||7854
1652454640000|2022-05-13 15:10:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2565
1652454810000|2022-05-13 15:13:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|5887
1652454850000|2022-05-13 15:14:10|328.7|328.6|328.6|328.4|328.7|328.6|328.5|328.4|34498
1652454890000|2022-05-13 15:14:50|328.5||328.5||328.5||328.5||2000
1652454900000|2022-05-13 15:15:00|||||||||2185
1652454970000|2022-05-13 15:16:10|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|17100
1652454980000|2022-05-13 15:16:20|328.3|328.2|328.3|328.2|328.4|328.3|328.3|328.2|5310
1652455000000|2022-05-13 15:16:40|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|45304
1652455020000|2022-05-13 15:17:00|||||||||6045
1652455030000|2022-05-13 15:17:10|||||||||2094
1652455060000|2022-05-13 15:17:40|||||||||5283
1652455070000|2022-05-13 15:17:50|||||||||8
1652455100000|2022-05-13 15:18:20|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|26158
1652455110000|2022-05-13 15:18:30|||||||||14296
1652455200000|2022-05-13 15:20:00|||||||||2555
1652455210000|2022-05-13 15:20:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|11190
1652455220000|2022-05-13 15:20:20|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|4726
1652455230000|2022-05-13 15:20:30|||||||||100
1652455240000|2022-05-13 15:20:40|||||||||119
1652455250000|2022-05-13 15:20:50|328.3|328.2|328.3|328.1|328.3|328.2|328.2|328.1|31335
1652455300000|2022-05-13 15:21:40|||||||||300
1652455320000|2022-05-13 15:22:00|328.4|328.2|328.4|328.3|328.4|328.3|328.3|328.2|19274
1652455360000|2022-05-13 15:22:40|||||||||400
1652455390000|2022-05-13 15:23:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|12283
1652455400000|2022-05-13 15:23:20|||||||||200
1652455420000|2022-05-13 15:23:40|328.2|328.1|328.3|328.2|328.4|328.2|328.2|328.1|36734
1652455480000|2022-05-13 15:24:40|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|7003
1652455490000|2022-05-13 15:24:50|328.4|328.1|328.3|328.2|328.4|328.2|328.3|328.1|20632
1652455500000|2022-05-13 15:25:00|328.2|328.1|328.3|328.1|328.3|328.2|328.2|328.1|2025
1652455510000|2022-05-13 15:25:10|328.2|328.2|328.2|328.1|328.2|328.2|328.2|328.1|129
1652455520000|2022-05-13 15:25:20|||||||||2926
1652455530000|2022-05-13 15:25:30|328.3||328.2||328.3||328.2||5218
1652455540000|2022-05-13 15:25:40|||||||||3
1652455580000|2022-05-13 15:26:20|328.1|328|328.1|328|328.2|328.1|328.1|328|14313
1652455600000|2022-05-13 15:26:40|||||||||1691
1652455610000|2022-05-13 15:26:50|328|327.9|328.1|327.9|328.1|327.9|328|327.9|8097
1652455620000|2022-05-13 15:27:00|328|328|328.3|328.1|328.3|328.2|328|328|47592
1652455640000|2022-05-13 15:27:20|328.2||328.3||328.3||328.2||11565
1652455650000|2022-05-13 15:27:30|328.2|328|328.3|328.1|328.3|328.1|328.2|328|15306
1652455660000|2022-05-13 15:27:40||328.2||328.2||328.2||328.2|1691
1652455670000|2022-05-13 15:27:50|328.4|328.3|328.4|328.3|328.4|328.3|328.3|328.2|11007
1652455680000|2022-05-13 15:28:00|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|5280
1652455690000|2022-05-13 15:28:10|328.5|328.4|328.5|328.3|328.5|328.4|328.4|328.3|3859
1652455700000|2022-05-13 15:28:20|328.4||328.4||328.4||328.4||0
1652455730000|2022-05-13 15:28:50|328.5|328.4|328.7|328.6|328.8|328.6|328.4|328.3|54669
1652455740000|2022-05-13 15:29:00|328.6|328.5|328.6|328.5|328.6|328.6|328.6|328.4|10472
1652455770000|2022-05-13 15:29:30|328.7|328.6|329|328.8|329|328.9|328.7|328.6|32191
1652455780000|2022-05-13 15:29:40|328.9|328.7|329|328.8|329|328.8|328.8|328.6|21327
1652455790000|2022-05-13 15:29:50|329.1|328.9|329.2|329|329.3|329.1|329.1|328.8|12367
1652684420000|2022-05-16 07:00:20|328.8|327.3|328.4|328|329|328.5|328.1|327.3|93432
1652684430000|2022-05-16 07:00:30|328.2|328.2|328.5|328.3|328.7|328.3|328.2|327.8|12031
1652684440000|2022-05-16 07:00:40|328.7|328.4|328.7|328.4|329|328.6|328.7|328.4|9275
1652684450000|2022-05-16 07:00:50|328.8|328.5|328.6|328.2|328.9|328.5|328.6|328.1|1100
1652684460000|2022-05-16 07:01:00|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|0
1652684470000|2022-05-16 07:01:10|328.8|328.5|329|328.7|329|328.8|328.8|328.3|5070
1652684480000|2022-05-16 07:01:20|328.9|328.8|329.2|329|329.2|329|328.9|328.7|9467
1652684490000|2022-05-16 07:01:30|329.1|328.8|329.3|329.1|329.3|329.1|329.1|328.8|13002
1652684510000|2022-05-16 07:01:50|329.2|328.9|329.2|329|329.2|329|329.1|328.8|3088
1652684540000|2022-05-16 07:02:20|329.3|329.1|329.4|329.2|329.7|329.2|329.3|329.1|7490
1652684560000|2022-05-16 07:02:40|329.3|329.1|329.4|329.1|329.4|329.1|329.1|328.8|5608
1652684570000|2022-05-16 07:02:50|329.5|329.2|329.5|329.3|329.5|329.3|329.5|329.2|1293
1652684580000|2022-05-16 07:03:00|329.6|329.4|329.8|329.5|329.8|329.6|329.6|329.4|14369
1652684590000|2022-05-16 07:03:10|329.7|329.6|329.6|329.4|329.8|329.6|329.6|329.3|17176
1652684600000|2022-05-16 07:03:20|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|2536
1652684610000|2022-05-16 07:03:30|329.9|329.7|330.3|330.1|330.3|330.1|329.9|329.7|6943
1652684650000|2022-05-16 07:04:10|330.2|330|330|329.8|330.2|330|330|329.6|13496
1652684660000|2022-05-16 07:04:20|329.9|329.7|329.7|329.5|329.9|329.7|329.7|329.4|4068
1652684670000|2022-05-16 07:04:30||329.4||329.5||329.5||329.4|0
1652684680000|2022-05-16 07:04:40|329.6|329.4|329.5|329.2|329.6|329.4|329.4|329.2|7845
1652684690000|2022-05-16 07:04:50|329.6|329.4|329.7|329.4|329.7|329.4|329.6|329.4|0
1652684700000|2022-05-16 07:05:00|329.8|329.5|329.9|329.7|329.9|329.7|329.8|329.5|11789
1652684710000|2022-05-16 07:05:10|330|329.8|330|329.8|330.2|330|329.9|329.7|2135
1652684760000|2022-05-16 07:06:00|329.9|329.7|330|329.8|330|329.8|329.9|329.7|2930
1652684770000|2022-05-16 07:06:10|329.9|329.7|329.9|329.6|330|329.7|329.8|329.4|0
1652684780000|2022-05-16 07:06:20|330|329.8|330|329.6|330|329.8|330|329.6|0
1652684790000|2022-05-16 07:06:30|329.9||330||330||329.9||0
1652684800000|2022-05-16 07:06:40|330.1|329.8|330.3|330.2|330.3|330.2|330.1|329.8|10165
1652684810000|2022-05-16 07:06:50|330.2|330.1|330.1|329.8|330.2|330.1|330|329.7|3613
1652684820000|2022-05-16 07:07:00|330.2||330.2||330.2||330||0
1652684830000|2022-05-16 07:07:10|330||330.2||330.2||330||0
1652684840000|2022-05-16 07:07:20|330.3|329.9|330.3|330.1|330.3|330.1|330.3|329.9|0
1652684850000|2022-05-16 07:07:30|330.5|330.3|330.3|330.1|330.8|330.4|330.2|330|12146
1652684860000|2022-05-16 07:07:40|330.2|330|330.2|330|330.3|330.1|330.2|329.8|25
1652684870000|2022-05-16 07:07:50|330.3|330.1|330.8|330.5|330.9|330.6|330.3|330.1|16892
1652684880000|2022-05-16 07:08:00|330.7|330.4|330.6|330.4|330.8|330.5|330.6|330.4|3694
1652684890000|2022-05-16 07:08:10|330.5|330.3|330.4|330.1|330.5|330.3|330.4|330.1|594
1652684900000|2022-05-16 07:08:20|330.5|330.2|330.9|330.5|330.9|330.5|330.5|330.2|2018
1652684910000|2022-05-16 07:08:30|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|0
1652684920000|2022-05-16 07:08:40|330.9|330.7|331.1|330.8|331.1|330.8|330.9|330.7|405
1652684930000|2022-05-16 07:08:50|331|330.7|330.8|330.6|331.1|330.7|330.8|330.5|3284
1652684940000|2022-05-16 07:09:00|330.9|330.5|330.8|330.6|331|330.6|330.8|330.5|850
1652684950000|2022-05-16 07:09:10|330.9||330.9||331||330.8||0
1652684960000|2022-05-16 07:09:20|330.8|330.7|330.9|330.6|330.9|330.7|330.7|330.4|4026
1652684970000|2022-05-16 07:09:30|331|330.7|331|330.8|331.3|330.9|330.9|330.7|4968
1652685000000|2022-05-16 07:10:00|330.9|330.7|331|330.8|331|330.8|330.9|330.6|2646
1652685010000|2022-05-16 07:10:10|330.9||330.9||330.9||330.9||0
1652685020000|2022-05-16 07:10:20|331|330.7|331.5|331.2|331.5|331.3|331|330.6|7290
1652685030000|2022-05-16 07:10:30|331.6|331.3|331.5|331.2|331.6|331.4|331.4|331.2|27311
1652685040000|2022-05-16 07:10:40|331.4||331.4||331.4||331.4||0
1652685050000|2022-05-16 07:10:50|331.3|331.1|331.6|331.4|331.6|331.5|331.2|330.8|17816
1652685070000|2022-05-16 07:11:10|331.7|331.5|331.8|331.5|331.8|331.5|331.7|331.5|3048
1652685080000|2022-05-16 07:11:20|331.7|331.4|331.5|331.2|331.7|331.4|331.5|331.2|11918
1652685090000|2022-05-16 07:11:30|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1652685120000|2022-05-16 07:12:00|331.5|331.2|331.5|331.2|331.5|331.2|331.4|331|14722
1652685130000|2022-05-16 07:12:10|331.6||331.6||331.6||331.6||0
1652685140000|2022-05-16 07:12:20|331.5|331.3|331.5|331.3|331.6|331.3|331.5|331.3|0
1652685170000|2022-05-16 07:12:50|331.4|331.2|331.5|331.3|331.5|331.3|331.4|331.1|1352
1652685180000|2022-05-16 07:13:00|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.2|4775
1652685190000|2022-05-16 07:13:10|331.5||331.5||331.5||331.5||0
1652685200000|2022-05-16 07:13:20||331.3||331.4||331.4||331.3|0
1652685210000|2022-05-16 07:13:30|331.6|331.3|331.7|331.4|331.7|331.5|331.6|331.3|4068
1652685220000|2022-05-16 07:13:40|331.6||331.6||331.6||331.6||0
1652685230000|2022-05-16 07:13:50|331.5|331.3|331.7|331.5|331.7|331.5|331.5|331.3|11995
1652685250000|2022-05-16 07:14:10|331.8|331.6|332|331.6|332|331.8|331.7|331.6|5846
1652685260000|2022-05-16 07:14:20|331.9||331.9||331.9||331.9||0
1652685280000|2022-05-16 07:14:40|332|331.7|331.9|331.7|332.1|331.9|331.8|331.6|38497
1652685290000|2022-05-16 07:14:50|331.8|331.6|331.7|331.4|331.8|331.6|331.7|331.4|9745
1652685300000|2022-05-16 07:15:00|331.8|331.5|331.8|331.5|331.8|331.5|331.7|331.5|0
1652685310000|2022-05-16 07:15:10|331.7|331.6|332.1|332|332.1|332|331.7|331.6|2222
1652685320000|2022-05-16 07:15:20|332.2|331.9|332.2|332|332.3|332|332|331.9|12349
1652685330000|2022-05-16 07:15:30|332.3|331.9|332.2|331.9|332.3|331.9|332.2|331.9|0
1652685340000|2022-05-16 07:15:40||332||331.9||332||331.9|0
1652685350000|2022-05-16 07:15:50|332.1|332|332.2|331.9|332.2|332|332.1|331.9|0
1652685360000|2022-05-16 07:16:00|332.1|332|332.2|332|332.2|332.1|332.1|331.9|2818
1652685370000|2022-05-16 07:16:10|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|9994
1652685390000|2022-05-16 07:16:30|332.3|332.1|332.3|332.1|332.4|332.2|332.2|332.1|2818
1652685400000|2022-05-16 07:16:40|332.4|332.2|332.8|332.5|332.8|332.5|332.4|332.2|12480
1652685410000|2022-05-16 07:16:50|332.7||332.8||332.8||332.7||0
1652685420000|2022-05-16 07:17:00|332.7|332.6|332.5|332.2|332.7|332.6|332.5|332.2|9329
1652685430000|2022-05-16 07:17:10|332.4||332.4||332.5||332.4||0
1652685460000|2022-05-16 07:17:40|332.3|332.1|332.3|332|332.3|332.1|332.2|332|565
1652685470000|2022-05-16 07:17:50|332.2||332.3||332.3||332.2||0
1652685490000|2022-05-16 07:18:10|332.2||332.1||332.2||332.1||0
1652685500000|2022-05-16 07:18:20|332|331.8|332.1|331.8|332.1|331.8|331.9|331.6|50
1652685530000|2022-05-16 07:18:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|973
1652685560000|2022-05-16 07:19:20|332|331.8|332.1|331.9|332.1|331.9|332|331.7|4086
1652685570000|2022-05-16 07:19:30|332|331.7|332|331.7|332|331.7|332|331.7|12
1652685580000|2022-05-16 07:19:40|331.9|331.6|331.8|331.7|331.9|331.7|331.8|331.6|0
1652685590000|2022-05-16 07:19:50|331.9|331.8|332|331.8|332|331.8|331.9|331.7|717
1652685600000|2022-05-16 07:20:00|331.9|331.7|331.9|331.7|331.9|331.7|331.7|331.5|5252
1652685610000|2022-05-16 07:20:10|332.1|331.8|332.1|331.8|332.1|331.9|332.1|331.8|63
1652685620000|2022-05-16 07:20:20|332.2|331.9|332.3|332|332.3|332|332.1|331.9|1015
1652685630000|2022-05-16 07:20:30|332.4|332.1|332.4|332.2|332.4|332.2|332.4|332.1|0
1652685640000|2022-05-16 07:20:40|332.3||332.5||332.5||332.3||713
1652685660000|2022-05-16 07:21:00||332.3||332.3||332.3||332.2|915
1652685670000|2022-05-16 07:21:10|332.6|332.4|332.5|332.3|332.7|332.4|332.5|332.3|10838
1652685680000|2022-05-16 07:21:20||332.4||332.4||332.4||332.3|269
1652685690000|2022-05-16 07:21:30||332.3||332.4||332.4||332.3|0
1652685700000|2022-05-16 07:21:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|836
1652685710000|2022-05-16 07:21:50|332.5||332.5||332.5||332.5||772
1652685730000|2022-05-16 07:22:10||332.4||332.3||332.4||332.3|0
1652685740000|2022-05-16 07:22:20|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|1523
1652685750000|2022-05-16 07:22:30|332.6||332.5||332.7||332.5||10728
1652685760000|2022-05-16 07:22:40|332.6||332.5||332.6||332.5||0
1652685790000|2022-05-16 07:23:10|332.7||332.5||332.7||332.5||12342
1652685800000|2022-05-16 07:23:20|332.6||332.5||332.6||332.5||902
1652685820000|2022-05-16 07:23:40|332.6||332.5||332.7||332.5||28836
1652685830000|2022-05-16 07:23:50|332.6||332.5||332.6||332.5||0
1652685840000|2022-05-16 07:24:00|332.7||332.5||332.7||332.5||676
1652685850000|2022-05-16 07:24:10|332.7|332.5|333.1|332.9|333.3|333.1|332.5|332.5|112902
1652685870000|2022-05-16 07:24:30|333|332.8|333|332.9|333|332.9|332.9|332.8|11069
1652685900000|2022-05-16 07:25:00|332.9|332.8|333|332.8|333|332.9|332.9|332.8|4798
1652685910000|2022-05-16 07:25:10||332.9||332.8||332.9||332.8|0
1652685920000|2022-05-16 07:25:20|333.1|332.9|333.2|333|333.2|333|333.1|332.8|6306
1652685950000|2022-05-16 07:25:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|1300
1652685960000|2022-05-16 07:26:00|333||333.1||333.1||333||2000
1652685970000|2022-05-16 07:26:10|333.2|333|333.2|333|333.2|333.1|333.2|333|0
1652685990000|2022-05-16 07:26:30|333.3|333.1|333.3|333.2|333.5|333.2|333.3|333.1|9137
1652686000000|2022-05-16 07:26:40|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|1052
1652686020000|2022-05-16 07:27:00|333.3|333.1|333.3|333|333.3|333.1|333.2|333|10322
1652686030000|2022-05-16 07:27:10|333.2|332.9|333.1|332.9|333.2|332.9|333.1|332.9|0
1652686040000|2022-05-16 07:27:20|333.2|333|333.4|333.3|333.4|333.3|333.1|333|2336
1652686050000|2022-05-16 07:27:30||333.2||333.2||333.2||333.1|5720
1652686060000|2022-05-16 07:27:40||333.3||333.2||333.3||333.2|0
1652686070000|2022-05-16 07:27:50|333.3|333.1|333.4|333.1|333.4|333.1|333.3|333.1|1501
1652686100000|2022-05-16 07:28:20||333.2||333.2||333.2||333.2|0
1652686110000|2022-05-16 07:28:30|333.3|333.1|333.3|333.1|333.4|333.1|333.3|333.1|780
1652686130000|2022-05-16 07:28:50|333.4|333.2|333.3|333.1|333.4|333.2|333.3|333.1|1141
1652686190000|2022-05-16 07:29:50|333.4|333.2|333.6|333.4|333.6|333.5|333.4|333.2|57726
1652686200000|2022-05-16 07:30:00|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.3|12577
1652686210000|2022-05-16 07:30:10|333.4|333.2|333.3|333.1|333.4|333.3|333.3|333.1|3682
1652686230000|2022-05-16 07:30:30|333.2|333|333.2|333|333.2|333|333.2|333|749
1652686240000|2022-05-16 07:30:40|333.1||333.2||333.2||333.1||0
1652686280000|2022-05-16 07:31:20|333.3|333.1|333.3|333.1|333.3|333.1|333.2|333.1|903
1652686300000|2022-05-16 07:31:40||333.2||333.2||333.2||333.2|0
1652686320000|2022-05-16 07:32:00||333.1||333.1||333.1||333.1|525
1652686330000|2022-05-16 07:32:10|333.2||333.2||333.3||333.2||0
1652686340000|2022-05-16 07:32:20|333.1|333|333.2|333|333.2|333|333.1|333|537
1652686390000|2022-05-16 07:33:10|333.1|332.9|333.1|332.9|333.1|332.9|333|332.8|8714
1652686400000|2022-05-16 07:33:20|333|332.8|333|332.9|333|332.9|333|332.8|2000
1652686410000|2022-05-16 07:33:30|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|5361
1652686420000|2022-05-16 07:33:40|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.5|565
1652686440000|2022-05-16 07:34:00||332.5||332.4||332.5||332.4|2593
1652686450000|2022-05-16 07:34:10|332.6||332.6||332.6||332.6||0
1652686470000|2022-05-16 07:34:30|332.5|332.3|332.4|332.2|332.5|332.3|332.3|332.2|7360
1652686480000|2022-05-16 07:34:40|332.3||332.3||332.3||332.3||0
1652686500000|2022-05-16 07:35:00||332.1||332.1||332.1||332.1|502
1652686510000|2022-05-16 07:35:10|332.2|332|332.5|332.2|332.5|332.2|332.1|332|58884
1652686520000|2022-05-16 07:35:20|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|0
1652686560000|2022-05-16 07:36:00|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.2|7641
1652686570000|2022-05-16 07:36:10|332.3|332.2|332.2|331.9|332.3|332.2|332.2|331.9|6199
1652686640000|2022-05-16 07:37:20|332.1|332|332.3|332.1|332.3|332.1|332|331.8|10268
1652686660000|2022-05-16 07:37:40||332.2||332.2||332.2||332.2|0
1652686670000|2022-05-16 07:37:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|4725
1652686690000|2022-05-16 07:38:10|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|2741
1652686710000|2022-05-16 07:38:30|332.3|332.1|332.2|331.9|332.3|332.2|332.2|331.9|5451
1652686750000|2022-05-16 07:39:10|332.1|332|332.1|332|332.1|332|332|332|2755
1652686790000|2022-05-16 07:39:50|332.2|332.1|332.4|332.2|332.4|332.2|332.2|332.1|5937
1652686800000|2022-05-16 07:40:00|332.3|332.1|332.3|332.1|332.4|332.1|332.3|332.1|501
1652686810000|2022-05-16 07:40:10|332.2||332.2||332.2||332.2||0
1652686820000|2022-05-16 07:40:20|332.1|332|332.2|332|332.2|332|332.1|331.9|4875
1652686830000|2022-05-16 07:40:30||331.9||332||332||331.9|0
1652686840000|2022-05-16 07:40:40|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332.1|714
1652686850000|2022-05-16 07:40:50|332.2|332|332.2|332|332.2|332|332.2|332|0
1652686870000|2022-05-16 07:41:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1652686910000|2022-05-16 07:41:50|332.2|332|332.2|332|332.2|332|332.2|332|538
1652686920000|2022-05-16 07:42:00|332.1||332.1||332.1||332.1||0
1652686930000|2022-05-16 07:42:10|332|331.9|332|331.9|332|331.9|332|331.8|1243
1652686940000|2022-05-16 07:42:20|331.9|331.8|332|331.8|332|331.8|331.9|331.8|1982
1652686950000|2022-05-16 07:42:30|331.9|331.9|332|331.8|332|331.9|331.9|331.8|2043
1652686960000|2022-05-16 07:42:40|332.1|331.9|332.1|331.9|332.1|332|332.1|331.8|8120
1652686970000|2022-05-16 07:42:50|332||332||332||332||0
1652686980000|2022-05-16 07:43:00|332.1|332|332|331.8|332.1|332|331.9|331.8|21244
1652686990000|2022-05-16 07:43:10||331.9||331.9||331.9||331.9|4821
1652687000000|2022-05-16 07:43:20|332.1|331.8|332.3|332|332.3|332|332.1|331.8|2856
1652687010000|2022-05-16 07:43:30|332.2||332.2||332.2||332.2||0
1652687040000|2022-05-16 07:44:00|332.1|331.9|332|331.8|332.1|331.9|331.9|331.7|7589
1652687050000|2022-05-16 07:44:10|||||||||353
1652687060000|2022-05-16 07:44:20|332.1|331.9|332.2|331.9|332.2|332|332.1|331.9|2013
1652687090000|2022-05-16 07:44:50||332||332||332||332|0
1652687100000|2022-05-16 07:45:00|332.1|331.9|332|331.8|332.1|331.9|332|331.8|3022
1652687110000|2022-05-16 07:45:10|332.1|331.9|332.1|332|332.1|332|332.1|331.9|3208
1652687130000|2022-05-16 07:45:30|332|331.9|332|331.9|332|331.9|332|331.9|100
1652687140000|2022-05-16 07:45:40|332.1|332|332.2|332.1|332.2|332.1|332.1|332|5590
1652687170000|2022-05-16 07:46:10|332.3|332|332.3|332.2|332.4|332.2|332.2|331.9|3510
1652687180000|2022-05-16 07:46:20|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|2379
1652687190000|2022-05-16 07:46:30|332.2|332|332.2|332|332.2|332|332.2|331.9|1212
1652687200000|2022-05-16 07:46:40|332.3||332.3||332.3||332.2||0
1652687210000|2022-05-16 07:46:50|332.2||332.2||332.2||332.2||0
1652687280000|2022-05-16 07:48:00|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|540
1652687290000|2022-05-16 07:48:10|332|331.8|332|331.8|332|331.8|332|331.8|3429
1652687310000|2022-05-16 07:48:30|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|5307
1652687320000|2022-05-16 07:48:40||331.8||331.9||331.9||331.8|0
1652687340000|2022-05-16 07:49:00|332.2|332|332.2|332.1|332.3|332.1|332.2|332|3155
1652687350000|2022-05-16 07:49:10|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|1842
1652687360000|2022-05-16 07:49:20|332.2||332.2||332.2||332.2||0
1652687370000|2022-05-16 07:49:30|332.1|332|332|331.9|332.1|332|332|331.9|1513
1652687380000|2022-05-16 07:49:40|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|1284
1652687410000|2022-05-16 07:50:10|332|331.8|332.2|332.1|332.2|332.1|332|331.8|6129
1652687420000|2022-05-16 07:50:20||332||332||332||332|1148
1652687440000|2022-05-16 07:50:40|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|0
1652687470000|2022-05-16 07:51:10||332||332||332||332|441
1652687510000|2022-05-16 07:51:50|332.1|331.9|332.1|331.9|332.1|331.9|332|331.8|17360
1652687520000|2022-05-16 07:52:00|332.2|332|332.2|332|332.2|332|332.2|332|1203
1652687530000|2022-05-16 07:52:10|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|2504
1652687540000|2022-05-16 07:52:20|332.4|332.2|332.5|332.2|332.5|332.3|332.4|332.2|5446
1652687580000|2022-05-16 07:53:00||332.3||332.3||332.3||332.3|0
1652687710000|2022-05-16 07:55:10|332.6|332.4|332.9|332.6|332.9|332.6|332.6|332.4|8028
1652687720000|2022-05-16 07:55:20|332.8|332.5|332.7|332.5|332.8|332.6|332.7|332.5|2569
1652687740000|2022-05-16 07:55:40||332.6||332.5||332.6||332.5|0
1652687780000|2022-05-16 07:56:20|332.8|332.6|332.9|332.8|332.9|332.8|332.8|332.6|1848
1652687790000|2022-05-16 07:56:30|333||333||333||333||500
1652687850000|2022-05-16 07:57:30|332.9|332.9|332.9|332.7|332.9|332.9|332.8|332.7|9063
1652687870000|2022-05-16 07:57:50|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|5967
1652687880000|2022-05-16 07:58:00|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|3029
1652687930000|2022-05-16 07:58:50|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|3350
1652687950000|2022-05-16 07:59:10|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|18
1652687990000|2022-05-16 07:59:50|332.6|332.4|332.6|332.5|332.6|332.5|332.5|332.4|8987
1652688000000|2022-05-16 08:00:00|332.7||332.7||332.7||332.7||2403
1652688040000|2022-05-16 08:00:40||332.6||332.6||332.6||332.6|0
1652688070000|2022-05-16 08:01:10|332.8||332.8||332.8||332.8||921
1652688160000|2022-05-16 08:02:40||332.7||332.7||332.7||332.7|0
1652688180000|2022-05-16 08:03:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1667
1652688190000|2022-05-16 08:03:10|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.6|5205
1652688200000|2022-05-16 08:03:20|333||333||333||333||6077
1652688210000|2022-05-16 08:03:30||332.9||332.8||332.9||332.8|0
1652688300000|2022-05-16 08:05:00||332.9||332.9||332.9||332.9|0
1652688330000|2022-05-16 08:05:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|3919
1652688360000|2022-05-16 08:06:00|333.1|332.9|333|332.9|333.1|332.9|333|332.9|5786
1652688370000|2022-05-16 08:06:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|533
1652688380000|2022-05-16 08:06:20|333|332.9|333|332.9|333|332.9|333|332.9|6501
1652688390000|2022-05-16 08:06:30|333.1|333|333.1|333|333.1|333|333.1|332.9|3938
1652688400000|2022-05-16 08:06:40|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|385
1652688410000|2022-05-16 08:06:50||333.2||333.2||333.2||333.2|0
1652688420000|2022-05-16 08:07:00|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|9360
1652688430000|2022-05-16 08:07:10|333.4|333.2|333.4|333.2|333.4|333.3|333.4|333.2|3004
1652688450000|2022-05-16 08:07:30|333.3||333.4||333.4||333.3||0
1652688480000|2022-05-16 08:08:00|333.3||333.3||333.3||333.3||9450
1652688490000|2022-05-16 08:08:10|333.4|333.3|333.6|333.3|333.6|333.4|333.4|333.3|1922
1652688520000|2022-05-16 08:08:40|333.5||333.5||333.5||333.5||0
1652688550000|2022-05-16 08:09:10||333.4||333.4||333.4||333.4|0
1652688580000|2022-05-16 08:09:40|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|2319
1652688590000|2022-05-16 08:09:50|333.4||333.5||333.5||333.4||487
1652688820000|2022-05-16 08:13:40||333.4||333.4||333.4||333.4|0
1652688850000|2022-05-16 08:14:10|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.4|4257
1652688890000|2022-05-16 08:14:50|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|10126
1652688980000|2022-05-16 08:16:20|333.4|333.2|333.4|333.2|333.4|333.3|333.3|333.2|5504
1652689010000|2022-05-16 08:16:50|333.5|333.3|333.6|333.4|333.6|333.5|333.5|333.3|2429
1652689020000|2022-05-16 08:17:00||333.5||333.4||333.5||333.4|0
1652689040000|2022-05-16 08:17:20||333.5||333.5||333.5||333.5|1264
1652689050000|2022-05-16 08:17:30||333.4||333.4||333.4||333.4|0
1652689060000|2022-05-16 08:17:40||333.5||333.5||333.5||333.5|0
1652689210000|2022-05-16 08:20:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|4203
1652689230000|2022-05-16 08:20:30|||||||||300
1652689240000|2022-05-16 08:20:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|514
1652689270000|2022-05-16 08:21:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|1692
1652689280000|2022-05-16 08:21:20||333.5||333.5||333.5||333.5|425
1652689310000|2022-05-16 08:21:50|333.6|333.4|333.5|333.4|333.6|333.4|333.5|333.4|10694
1652689330000|2022-05-16 08:22:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|2140
1652689340000|2022-05-16 08:22:20|333.8|333.5|333.7|333.5|333.8|333.6|333.7|333.5|10641
1652689350000|2022-05-16 08:22:30||333.6||333.6||333.6||333.6|0
1652689360000|2022-05-16 08:22:40||333.5||333.5||333.5||333.5|1663
1652689370000|2022-05-16 08:22:50|333.6||333.6||333.6||333.6||0
1652689390000|2022-05-16 08:23:10|333.5|333.4|333.4|333.2|333.5|333.4|333.4|333.2|1440
1652689410000|2022-05-16 08:23:30||333.3||333.2||333.3||333.2|0
1652689420000|2022-05-16 08:23:40||333.3||333.3||333.3||333.3|0
1652689440000|2022-05-16 08:24:00||333.2||333.2||333.2||333.2|501
1652689460000|2022-05-16 08:24:20|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|2492
1652689500000|2022-05-16 08:25:00|333.3||333.3||333.3||333.3||0
1652689530000|2022-05-16 08:25:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|4390
1652689540000|2022-05-16 08:25:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2636
1652689550000|2022-05-16 08:25:50||333.1||333.1||333.1||333.1|0
1652689560000|2022-05-16 08:26:00|||||||||250
1652689580000|2022-05-16 08:26:20|333.2||333.2||333.2||333.2||0
1652689590000|2022-05-16 08:26:30||333||333||333||333|2098
1652689630000|2022-05-16 08:27:10||333.1||333.1||333.1||333.1|0
1652689640000|2022-05-16 08:27:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|3984
1652689650000|2022-05-16 08:27:30|333.2||333.2||333.2||333.2||0
1652689670000|2022-05-16 08:27:50|333.1|333|333.1|332.9|333.1|333|333.1|332.9|130
1652689720000|2022-05-16 08:28:40|333||333||333||333||0
1652689770000|2022-05-16 08:29:30|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|507
1652689790000|2022-05-16 08:29:50|333|332.8|333|332.8|333|332.9|333|332.8|2488
1652689800000|2022-05-16 08:30:00||332.9||332.8||332.9||332.8|0
1652689900000|2022-05-16 08:31:40|333.1|332.9|333.2|333.1|333.2|333.1|333.1|332.9|1962
1652689920000|2022-05-16 08:32:00|333.1|333|333.2|333|333.2|333|333.1|332.9|4487
1652689930000|2022-05-16 08:32:10|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1652689970000|2022-05-16 08:32:50|333|332.8|332.7|332.6|333|332.8|332.7|332.5|4621
1652689980000|2022-05-16 08:33:00|||||||||4993
1652689990000|2022-05-16 08:33:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|19
1652690000000|2022-05-16 08:33:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1676
1652690010000|2022-05-16 08:33:30|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.6|5043
1652690020000|2022-05-16 08:33:40|332.8||332.8||332.8||332.8||0
1652690030000|2022-05-16 08:33:50|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|517
1652690110000|2022-05-16 08:35:10|332.9|332.7|333|332.8|333|332.9|332.9|332.7|18461
1652690120000|2022-05-16 08:35:20|332.9||333||333||332.9||0
1652690130000|2022-05-16 08:35:30|332.9||332.9||333||332.9||0
1652690160000|2022-05-16 08:36:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|507
1652690170000|2022-05-16 08:36:10|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|1291
1652690180000|2022-05-16 08:36:20||332.7||332.7||332.7||332.7|0
1652690190000|2022-05-16 08:36:30|||||||||144
1652690200000|2022-05-16 08:36:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|929
1652690220000|2022-05-16 08:37:00|333|332.9|332.9|332.8|333|332.9|332.8|332.7|29151
1652690230000|2022-05-16 08:37:10|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|1508
1652690240000|2022-05-16 08:37:20|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.5|0
1652690280000|2022-05-16 08:38:00||332.6||332.6||332.6||332.6|0
1652690290000|2022-05-16 08:38:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|3837
1652690330000|2022-05-16 08:38:50|332.9||332.9||332.9||332.9||508
1652690340000|2022-05-16 08:39:00|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.5|17091
1652690350000|2022-05-16 08:39:10||332.5||332.5||332.5||332.5|0
1652690360000|2022-05-16 08:39:20|332.6||332.7||332.7||332.6||0
1652690370000|2022-05-16 08:39:30|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.3|515
1652690380000|2022-05-16 08:39:40|332.6|332.5|332.6|332.4|332.7|332.5|332.6|332.4|2521
1652690390000|2022-05-16 08:39:50||332.5||332.4||332.5||332.4|0
1652690440000|2022-05-16 08:40:40|332.5||332.5||332.5||332.5||3455
1652690450000|2022-05-16 08:40:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|22
1652690460000|2022-05-16 08:41:00||332.4||332.4||332.4||332.4|523
1652690490000|2022-05-16 08:41:30||332.5||332.4||332.5||332.4|0
1652690500000|2022-05-16 08:41:40||332.5||332.5||332.5||332.5|0
1652690540000|2022-05-16 08:42:20|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|492
1652690570000|2022-05-16 08:42:50|332.5|332.5|332.4|332.3|332.5|332.5|332.4|332.3|5701
1652690590000|2022-05-16 08:43:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|2000
1652690630000|2022-05-16 08:43:50|332.2|332|332.1|332|332.2|332|332.1|331.9|491
1652690640000|2022-05-16 08:44:00|332.2|332.1|332.2|332|332.2|332.1|332.1|332|6036
1652690680000|2022-05-16 08:44:40|||||||||796
1652690690000|2022-05-16 08:44:50|||||||||145
1652690720000|2022-05-16 08:45:20|332.1|331.9|331.8|331.7|332.1|331.9|331.8|331.7|12772
1652690730000|2022-05-16 08:45:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|2394
1652690810000|2022-05-16 08:46:50||331.8||331.8||331.8||331.7|0
1652690840000|2022-05-16 08:47:20|332|331.9|331.9|331.8|332|331.9|331.9|331.8|11140
1652690860000|2022-05-16 08:47:40|332||332||332||332||565
1652690870000|2022-05-16 08:47:50||331.9||331.9||331.9||331.9|0
1652690890000|2022-05-16 08:48:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1646
1652690940000|2022-05-16 08:49:00|332|331.9|332|331.9|332|331.9|332|331.9|2172
1652690950000|2022-05-16 08:49:10|331.9|331.8|332|331.8|332|331.8|331.9|331.8|495
1652690960000|2022-05-16 08:49:20|331.9|331.9|332|331.9|332|331.9|331.9|331.9|2097
1652691010000|2022-05-16 08:50:10|332.1||332.1||332.1||332.1||2128
1652691080000|2022-05-16 08:51:20|332.2|332|332.1|332|332.2|332|332.1|332|2506
1652691170000|2022-05-16 08:52:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1568
1652691180000|2022-05-16 08:53:00|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|8751
1652691200000|2022-05-16 08:53:20|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332.1|20725
1652691250000|2022-05-16 08:54:10|332.1|332|332.3|332.2|332.3|332.2|332.1|332|17748
1652691290000|2022-05-16 08:54:50|||||||||175
1652691300000|2022-05-16 08:55:00|||||||||2234
1652691310000|2022-05-16 08:55:10|332.4||332.4||332.4||332.4||0
1652691320000|2022-05-16 08:55:20|332.5|332.3|332.4|332.3|332.5|332.4|332.4|332.3|7576
1652691330000|2022-05-16 08:55:30|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.3|1668
1652691340000|2022-05-16 08:55:40|332.5|332.3|332.3|332.1|332.5|332.3|332.3|332.1|3081
1652691350000|2022-05-16 08:55:50|332.2||332.3||332.3||332.2||0
1652691450000|2022-05-16 08:57:30|332.2||332.2||332.2||332.2||0
1652691460000|2022-05-16 08:57:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2975
1652691470000|2022-05-16 08:57:50|332.4|332.3|332.6|332.4|332.6|332.4|332.4|332.3|2666
1652691510000|2022-05-16 08:58:30||332.5||332.5||332.5||332.5|0
1652691520000|2022-05-16 08:58:40|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|8042
1652691540000|2022-05-16 08:59:00|332.4|332.2|332.2|332.1|332.4|332.2|332.2|332.1|1402
1652691550000|2022-05-16 08:59:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|1096
1652691650000|2022-05-16 09:00:50|332.2||332.2||332.2||332.2||0
1652691660000|2022-05-16 09:01:00|332.1|332|332.2|332.1|332.2|332.1|332.1|332|20864
1652691670000|2022-05-16 09:01:10|332.3|332.2|332.5|332.3|332.5|332.3|332.3|332.1|7710
1652691680000|2022-05-16 09:01:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1652691720000|2022-05-16 09:02:00||332.3||332.3||332.3||332.2|0
1652691740000|2022-05-16 09:02:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|7645
1652691760000|2022-05-16 09:02:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|1272
1652691780000|2022-05-16 09:03:00||332.3||332.3||332.3||332.3|0
1652691820000|2022-05-16 09:03:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2489
1652691850000|2022-05-16 09:04:10|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|11280
1652691860000|2022-05-16 09:04:20|332.4||332.4||332.5||332.4||817
1652691870000|2022-05-16 09:04:30|||||||||69
1652691880000|2022-05-16 09:04:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|927
1652691940000|2022-05-16 09:05:40|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|1076
1652692000000|2022-05-16 09:06:40|332.4|332.4|332.4|332.2|332.4|332.4|332.4|332.2|20
1652692090000|2022-05-16 09:08:10|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|490
1652692120000|2022-05-16 09:08:40|332.6|332.4|332.6|332.5|332.6|332.5|332.5|332.4|8022
1652692130000|2022-05-16 09:08:50|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|7126
1652692160000|2022-05-16 09:09:20||332.4||332.4||332.4||332.4|0
1652692170000|2022-05-16 09:09:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|8001
1652692200000|2022-05-16 09:10:00|||||||||10
1652692210000|2022-05-16 09:10:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3337
1652692240000|2022-05-16 09:10:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|1288
1652692330000|2022-05-16 09:12:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|10670
1652692340000|2022-05-16 09:12:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|2216
1652692430000|2022-05-16 09:13:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2368
1652692470000|2022-05-16 09:14:30||332.5||332.6||332.6||332.5|3635
1652692500000|2022-05-16 09:15:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|279
1652692550000|2022-05-16 09:15:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3314
1652692570000|2022-05-16 09:16:10|||||||||405
1652692580000|2022-05-16 09:16:20|332.8|332.5|332.7|332.6|332.8|332.6|332.7|332.5|9894
1652692590000|2022-05-16 09:16:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1953
1652692600000|2022-05-16 09:16:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|976
1652692690000|2022-05-16 09:18:10|332.8|332.6|332.8|332.7|332.8|332.7|332.7|332.6|9333
1652692700000|2022-05-16 09:18:20|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|10870
1652692710000|2022-05-16 09:18:30|333|332.8|333|332.8|333|332.9|332.9|332.8|2824
1652692740000|2022-05-16 09:19:00|332.9||332.9||332.9||332.9||0
1652692800000|2022-05-16 09:20:00|333||332.9||333||332.9||990
1652692830000|2022-05-16 09:20:30|333|332.9|333|332.9|333|332.9|333|332.9|1616
1652692920000|2022-05-16 09:22:00|333.1|333|333.1|333|333.1|333|333|332.9|20298
1652692930000|2022-05-16 09:22:10||332.9||332.9||332.9||332.9|0
1652692940000|2022-05-16 09:22:20|333||333||333||333||0
1652692950000|2022-05-16 09:22:30|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|5774
1652692990000|2022-05-16 09:23:10|333|332.9|333|332.9|333|332.9|333|332.9|1949
1652693010000|2022-05-16 09:23:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1908
1652693020000|2022-05-16 09:23:40|333||333||333||333||0
1652693060000|2022-05-16 09:24:20||332.9||332.9||332.9||332.9|0
1652693070000|2022-05-16 09:24:30|333.1|333|333.1|333|333.1|333|333.1|333|7305
1652693080000|2022-05-16 09:24:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|3263
1652693180000|2022-05-16 09:26:20|333.1|333|333.1|332.9|333.1|333|333|332.9|12998
1652693220000|2022-05-16 09:27:00|333||333||333||333||0
1652693230000|2022-05-16 09:27:10||332.8||332.8||332.9||332.8|430
1652693280000|2022-05-16 09:28:00|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|439
1652693350000|2022-05-16 09:29:10|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|4222
1652693380000|2022-05-16 09:29:40|333||333||333||333||1224
1652693390000|2022-05-16 09:29:50|333.1|332.9|332.9|332.8|333.1|332.9|332.9|332.8|17321
1652693400000|2022-05-16 09:30:00||332.7||332.7||332.7||332.7|2987
1652693410000|2022-05-16 09:30:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1652693430000|2022-05-16 09:30:30||332.7||332.7||332.7||332.7|0
1652693460000|2022-05-16 09:31:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|411
1652693470000|2022-05-16 09:31:10||332.7||332.7||332.7||332.7|8581
1652693640000|2022-05-16 09:34:00|332.8|332.6|332.6|332.5|332.8|332.6|332.6|332.4|20929
1652693680000|2022-05-16 09:34:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|10301
1652693720000|2022-05-16 09:35:20||332.4||332.4||332.5||332.4|9801
1652693760000|2022-05-16 09:36:00|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|3997
1652693840000|2022-05-16 09:37:20|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|5615
1652693860000|2022-05-16 09:37:40||332.4||332.3||332.4||332.3|0
1652693870000|2022-05-16 09:37:50||332.4||332.3||332.4||332.3|0
1652693880000|2022-05-16 09:38:00||332.4||332.3||332.4||332.3|0
1652693900000|2022-05-16 09:38:20||332.4||332.3||332.4||332.3|0
1652693910000|2022-05-16 09:38:30||332.4||332.4||332.4||332.4|0
1652693920000|2022-05-16 09:38:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|3529
1652693950000|2022-05-16 09:39:10|332.5|332.3|332.3|332.2|332.5|332.4|332.3|332.2|24994
1652693960000|2022-05-16 09:39:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|3475
1652693980000|2022-05-16 09:39:40||332||332||332||332|1462
1652693990000|2022-05-16 09:39:50|332.1|331.9|332.3|332.1|332.4|332.2|332|331.9|28351
1652694000000|2022-05-16 09:40:00|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|5976
1652694010000|2022-05-16 09:40:10||332.2||332.2||332.2||332.2|280
1652694030000|2022-05-16 09:40:30|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|1000
1652694040000|2022-05-16 09:40:40|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|4525
1652694050000|2022-05-16 09:40:50|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|5162
1652694100000|2022-05-16 09:41:40|332.5|332.3|332.5|332.3|332.5|332.3|332.4|332.3|8954
1652694210000|2022-05-16 09:43:30|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|6680
1652694220000|2022-05-16 09:43:40|332.2|332|332|331.9|332.2|332|332|331.8|21555
1652694230000|2022-05-16 09:43:50|332.1|332|332|331.9|332.1|332|332|331.9|6217
1652694240000|2022-05-16 09:44:00|332.1|332|332|331.9|332.1|332|332|331.9|3433
1652694250000|2022-05-16 09:44:10|||||||||6430
1652694300000|2022-05-16 09:45:00|332.1||332||332.1||332||4439
1652694350000|2022-05-16 09:45:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|435
1652694360000|2022-05-16 09:46:00|331.8|331.7|331.8|331.6|331.8|331.7|331.7|331.6|3003
1652694390000|2022-05-16 09:46:30|331.7||331.7||331.7||331.7||0
1652694400000|2022-05-16 09:46:40|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|3038
1652694550000|2022-05-16 09:49:10|331.8||331.8||331.8||331.8||0
1652694560000|2022-05-16 09:49:20|331.9||331.9||331.9||331.9||411
1652694690000|2022-05-16 09:51:30||331.8||331.8||331.8||331.8|0
1652694840000|2022-05-16 09:54:00|331.8|331.7|331.8|331.6|331.8|331.7|331.7|331.6|20468
1652694880000|2022-05-16 09:54:40|331.7|331.5|331.5|331.4|331.7|331.5|331.5|331.4|6875
1652694970000|2022-05-16 09:56:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|20650
1652694980000|2022-05-16 09:56:20|331.4||331.4||331.4||331.4||572
1652694990000|2022-05-16 09:56:30|||||||||325
1652695000000|2022-05-16 09:56:40||331.2||331.2||331.2||331.2|0
1652695060000|2022-05-16 09:57:40||331.3||331.3||331.3||331.3|0
1652695080000|2022-05-16 09:58:00|331.5|331.4|331.7|331.5|331.7|331.6|331.4|331.3|43039
1652695090000|2022-05-16 09:58:10|331.6||331.6||331.6||331.6||0
1652695100000|2022-05-16 09:58:20||331.4||331.4||331.4||331.4|3086
1652695130000|2022-05-16 09:58:50|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.4|1607
1652695160000|2022-05-16 09:59:20|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|445
1652695170000|2022-05-16 09:59:30||331.5||331.4||331.5||331.4|0
1652695220000|2022-05-16 10:00:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1029
1652695330000|2022-05-16 10:02:10||331.6||331.6||331.6||331.6|0
1652695390000|2022-05-16 10:03:10|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|3785
1652695410000|2022-05-16 10:03:30|||||||||1385
1652695440000|2022-05-16 10:04:00|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|1938
1652695530000|2022-05-16 10:05:30|||||||||168
1652695620000|2022-05-16 10:07:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|4339
1652695660000|2022-05-16 10:07:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|4938
1652695670000|2022-05-16 10:07:50|||||||||2250
1652695750000|2022-05-16 10:09:10|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|6535
1652695810000|2022-05-16 10:10:10|332||332||332||331.9||22697
1652695840000|2022-05-16 10:10:40||331.9||331.9||331.9||331.9|0
1652695890000|2022-05-16 10:11:30|332.1|332|332|331.9|332.1|332|332|331.9|2091
1652696000000|2022-05-16 10:13:20|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.6|11604
1652696010000|2022-05-16 10:13:30||331.6||331.7||331.7||331.6|0
1652696020000|2022-05-16 10:13:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|1326
1652696030000|2022-05-16 10:13:50|332|331.9|332|331.8|332|331.9|332|331.8|418
1652696100000|2022-05-16 10:15:00||331.9||331.9||331.9||331.9|0
1652696150000|2022-05-16 10:15:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|2226
1652696180000|2022-05-16 10:16:20|332.1|332|332.1|332|332.1|332|332.1|332|4256
1652696220000|2022-05-16 10:17:00|332.2|332.1|332.1|332|332.2|332.1|332.1|332|6833
1652696380000|2022-05-16 10:19:40|332.2|332.1|332.2|332|332.2|332.1|332.1|332|1286
1652696410000|2022-05-16 10:20:10||332.1||332.1||332.1||332.1|0
1652696420000|2022-05-16 10:20:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1663
1652696430000|2022-05-16 10:20:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|385
1652696470000|2022-05-16 10:21:10|332.3|332.2|332.1|332|332.3|332.2|332.1|331.9|15755
1652696490000|2022-05-16 10:21:30|332|331.9|332.1|331.9|332.1|332|332|331.9|288
1652696500000|2022-05-16 10:21:40||332||332||332||331.9|0
1652696520000|2022-05-16 10:22:00|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2209
1652696530000|2022-05-16 10:22:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|3959
1652696640000|2022-05-16 10:24:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|6597
1652696660000|2022-05-16 10:24:20|332.1||332.1||332.1||332.1||0
1652696690000|2022-05-16 10:24:50|332|331.9|332.1|332|332.1|332|332|331.9|4178
1652696710000|2022-05-16 10:25:10|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|1651
1652696720000|2022-05-16 10:25:20|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|0
1652696740000|2022-05-16 10:25:40|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|4300
1652696760000|2022-05-16 10:26:00|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|2093
1652696770000|2022-05-16 10:26:10|332.5||332.5||332.5||332.5||0
1652696840000|2022-05-16 10:27:20|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|9505
1652696850000|2022-05-16 10:27:30|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|3707
1652696860000|2022-05-16 10:27:40||332.4||332.4||332.4||332.4|0
1652696890000|2022-05-16 10:28:10||332.3||332.3||332.3||332.3|1165
1652696910000|2022-05-16 10:28:30|332.4||332.4||332.4||332.4||0
1652696930000|2022-05-16 10:28:50|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|3029
1652696960000|2022-05-16 10:29:20|332.3||332.3||332.3||332.3||82
1652696970000|2022-05-16 10:29:30|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|10757
1652696990000|2022-05-16 10:29:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|1087
1652697000000|2022-05-16 10:30:00||332.2||332.2||332.2||332.2|1380
1652697040000|2022-05-16 10:30:40|332.3||332.3||332.3||332.3||0
1652697120000|2022-05-16 10:32:00|332.2|332.1|332.2|332|332.2|332.1|332.1|332|3856
1652697130000|2022-05-16 10:32:10||332.1||332.1||332.1||332.1|0
1652697150000|2022-05-16 10:32:30|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|1766
1652697260000|2022-05-16 10:34:20||332.2||332.2||332.2||332.2|0
1652697280000|2022-05-16 10:34:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|988
1652697390000|2022-05-16 10:36:30|332.3|332.2|332.2|332.1|332.3|332.2|332.2|332.1|2730
1652697420000|2022-05-16 10:37:00|332.3||332.3||332.3||332.3||0
1652697430000|2022-05-16 10:37:10|332.2|332|332.1|331.9|332.2|332|332|331.9|6248
1652697440000|2022-05-16 10:37:20|332||332||332||332||0
1652697450000|2022-05-16 10:37:30||331.8||331.8||331.8||331.8|2320
1652697510000|2022-05-16 10:38:30|331.9|331.9|331.9|331.8|331.9|331.9|331.9|331.8|189
1652697530000|2022-05-16 10:38:50|332|331.9|332|331.9|332|331.9|332|331.9|1221
1652697560000|2022-05-16 10:39:20|332.1|332|332.1|332|332.1|332|332|331.9|6743
1652697570000|2022-05-16 10:39:30|332|331.9|332|331.8|332|331.9|332|331.8|1111
1652697580000|2022-05-16 10:39:40||331.9||331.9||331.9||331.9|0
1652697610000|2022-05-16 10:40:10|332.1|332|332.1|331.9|332.1|332|332.1|331.9|1707
1652697620000|2022-05-16 10:40:20|332|331.8|332|331.8|332|331.8|331.9|331.8|352
1652697630000|2022-05-16 10:40:30|331.9||331.9||331.9||331.9||0
1652697640000|2022-05-16 10:40:40|332|331.9|332|331.9|332|331.9|332|331.8|559
1652697650000|2022-05-16 10:40:50||331.8||331.8||331.8||331.8|58
1652697700000|2022-05-16 10:41:40|331.9|331.7|331.9|331.7|331.9|331.8|331.8|331.7|1109
1652697730000|2022-05-16 10:42:10||331.8||331.8||331.8||331.8|0
1652697780000|2022-05-16 10:43:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|1699
1652697850000|2022-05-16 10:44:10|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|4975
1652697870000|2022-05-16 10:44:30|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.6|1709
1652697900000|2022-05-16 10:45:00||331.5||331.5||331.5||331.5|2269
1652697930000|2022-05-16 10:45:30|331.6||331.6||331.6||331.6||0
1652697940000|2022-05-16 10:45:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|7008
1652697960000|2022-05-16 10:46:00|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|2236
1652697970000|2022-05-16 10:46:10||331.5||331.5||331.5||331.5|344
1652697980000|2022-05-16 10:46:20|331.6|331.6|331.7|331.5|331.7|331.6|331.6|331.5|629
1652698000000|2022-05-16 10:46:40||331.6||331.6||331.6||331.6|0
1652698090000|2022-05-16 10:48:10|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|1194
1652698120000|2022-05-16 10:48:40|331.7||331.7||331.8||331.7||0
1652698130000|2022-05-16 10:48:50|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|354
1652698200000|2022-05-16 10:50:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1
1652698280000|2022-05-16 10:51:20|331.5|331.4|331.5|331.3|331.6|331.4|331.5|331.3|13458
1652698290000|2022-05-16 10:51:30|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|1886
1652698310000|2022-05-16 10:51:50|331.3|331.3|331.3|331.1|331.3|331.3|331.3|331.1|624
1652698320000|2022-05-16 10:52:00|331.2|331|331.2|331|331.2|331|331.2|331|0
1652698330000|2022-05-16 10:52:10|331.3|331.1|331.4|331.3|331.4|331.3|331.3|331.1|10497
1652698340000|2022-05-16 10:52:20|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|2333
1652698350000|2022-05-16 10:52:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652698400000|2022-05-16 10:53:20|331.2||331.2||331.2||331.2||0
1652698420000|2022-05-16 10:53:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|989
1652698430000|2022-05-16 10:53:50|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|8119
1652698440000|2022-05-16 10:54:00||331.3||331.3||331.3||331.3|0
1652698490000|2022-05-16 10:54:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|3961
1652698520000|2022-05-16 10:55:20|||||||||2301
1652698530000|2022-05-16 10:55:30|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|411
1652698600000|2022-05-16 10:56:40|331.6|331.5|331.5|331.3|331.6|331.5|331.4|331.3|22330
1652698620000|2022-05-16 10:57:00|331.4||331.4||331.5||331.4||0
1652698630000|2022-05-16 10:57:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|974
1652698650000|2022-05-16 10:57:30|331.6||331.5||331.6||331.5||240
1652698660000|2022-05-16 10:57:40|331.4|331.3|331.4|331.3|331.5|331.4|331.4|331.3|2729
1652698680000|2022-05-16 10:58:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1387
1652698790000|2022-05-16 10:59:50|||||||||554
1652698860000|2022-05-16 11:01:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|722
1652698870000|2022-05-16 11:01:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|311
1652698890000|2022-05-16 11:01:30|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|0
1652698900000|2022-05-16 11:01:40|331.4||331.4||331.5||331.4||1946
1652698930000|2022-05-16 11:02:10|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|612
1652698950000|2022-05-16 11:02:30|331.4||331.4||331.4||331.4||0
1652699010000|2022-05-16 11:03:30|331.5||331.5||331.5||331.5||324
1652699060000|2022-05-16 11:04:20|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.4|1401
1652699090000|2022-05-16 11:04:50|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|5179
1652699480000|2022-05-16 11:11:20|331.7||331.6||331.7||331.6||4684
1652699510000|2022-05-16 11:11:50|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.2|19317
1652699520000|2022-05-16 11:12:00|331.4||331.5||331.5||331.4||0
1652699610000|2022-05-16 11:13:30|331.4||331.4||331.4||331.4||0
1652699700000|2022-05-16 11:15:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|3850
1652699760000|2022-05-16 11:16:00||331||331||331||331|778
1652699770000|2022-05-16 11:16:10||331.1||331||331.1||331|0
1652699780000|2022-05-16 11:16:20||331.1||331.1||331.1||331.1|0
1652700010000|2022-05-16 11:20:10|331.1|331|331.1|331|331.1|331|331.1|331|817
1652700080000|2022-05-16 11:21:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|9547
1652700090000|2022-05-16 11:21:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|777
1652700130000|2022-05-16 11:22:10||331.3||331.3||331.3||331.2|675
1652700230000|2022-05-16 11:23:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1867
1652700290000|2022-05-16 11:24:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|3234
1652700300000|2022-05-16 11:25:00||331||331.1||331.1||331|0
1652700310000|2022-05-16 11:25:10||331||331||331.1||331|0
1652700350000|2022-05-16 11:25:50|331.1||331.1||331.2||331.1||7500
1652700360000|2022-05-16 11:26:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331|3830
1652700430000|2022-05-16 11:27:10||331.1||331.2||331.2||331.1|2340
1652700490000|2022-05-16 11:28:10|331.2|331.1|331.2|331|331.2|331.1|331.2|331|2572
1652700510000|2022-05-16 11:28:30|331.3|331.1|331.2|331.1|331.3|331.2|331.2|331.1|9979
1652700520000|2022-05-16 11:28:40|331.1|331|331.1|331|331.2|331|331.1|331|0
1652700610000|2022-05-16 11:30:10|331.2||331.2||331.2||331.2||7635
1652700620000|2022-05-16 11:30:20|331.1||331.2||331.2||331.1||0
1652700630000|2022-05-16 11:30:30|331.1||331.1||331.1||331.1||0
1652700710000|2022-05-16 11:31:50|331.2|331.1|331.1|331|331.2|331.1|331.1|331|5971
1652700760000|2022-05-16 11:32:40|331|330.9|331|330.8|331|330.9|331|330.8|19169
1652700800000|2022-05-16 11:33:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|1089
1652700840000|2022-05-16 11:34:00|331.2|331.1|331.1|331|331.2|331.1|331.1|331|669
1652700850000|2022-05-16 11:34:10||330.9||330.9||330.9||330.9|0
1652700860000|2022-05-16 11:34:20|331|330.8|331|330.8|331|330.8|331|330.8|1709
1652700900000|2022-05-16 11:35:00||330.9||330.9||330.9||330.9|0
1652701000000|2022-05-16 11:36:40|330.9|330.8|331|330.9|331|330.9|330.9|330.8|4520
1652701070000|2022-05-16 11:37:50|331.1|331|331.1|331|331.1|331|331.1|331|539
1652701130000|2022-05-16 11:38:50|331|330.9|331|330.9|331|330.9|331|330.9|1071
1652701160000|2022-05-16 11:39:20|331.1|331|331.1|331|331.2|331.1|331|330.9|11000
1652701270000|2022-05-16 11:41:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1482
1652701290000|2022-05-16 11:41:30|||||||||244
1652701340000|2022-05-16 11:42:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|3940
1652701380000|2022-05-16 11:43:00|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|10906
1652701400000|2022-05-16 11:43:20|331.2|331.1|331.1|331|331.2|331.1|331.1|330.9|2914
1652701450000|2022-05-16 11:44:10|331|330.9|330.9|330.7|331|330.9|330.8|330.7|3283
1652701490000|2022-05-16 11:44:50|330.8||330.8||330.8||330.8||0
1652701500000|2022-05-16 11:45:00||330.6||330.6||330.6||330.6|825
1652701540000|2022-05-16 11:45:40||330.7||330.6||330.7||330.6|0
1652701580000|2022-05-16 11:46:20||330.7||330.6||330.7||330.6|0
1652701610000|2022-05-16 11:46:50||330.7||330.7||330.7||330.7|0
1652701640000|2022-05-16 11:47:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|315
1652701650000|2022-05-16 11:47:30|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|4170
1652701680000|2022-05-16 11:48:00|330.7||330.7||330.7||330.7||95
1652701700000|2022-05-16 11:48:20||330.5||330.6||330.6||330.5|334
1652701760000|2022-05-16 11:49:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|5135
1652701770000|2022-05-16 11:49:30|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|318
1652701850000|2022-05-16 11:50:50|330.7|330.7|330.7|330.5|330.7|330.7|330.6|330.5|5827
1652701860000|2022-05-16 11:51:00|330.6|330.4|330.6|330.4|330.6|330.4|330.5|330.4|3011
1652701880000|2022-05-16 11:51:20||330.5||330.4||330.5||330.4|0
1652701890000|2022-05-16 11:51:30||330.5||330.5||330.5||330.5|0
1652701940000|2022-05-16 11:52:20||330.4||330.4||330.4||330.4|317
1652701960000|2022-05-16 11:52:40|330.7|330.5|330.7|330.5|330.7|330.6|330.7|330.5|3047
1652701980000|2022-05-16 11:53:00|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|1114
1652702010000|2022-05-16 11:53:30|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|2421
1652702090000|2022-05-16 11:54:50|330.6||330.6||330.6||330.6||2741
1652702100000|2022-05-16 11:55:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1662
1652702140000|2022-05-16 11:55:40||330.5||330.6||330.6||330.5|175
1652702180000|2022-05-16 11:56:20|330.6|330.4|330.6|330.4|330.6|330.4|330.5|330.4|339
1652702200000|2022-05-16 11:56:40|330.5||330.5||330.5||330.5||0
1652702230000|2022-05-16 11:57:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|1544
1652702260000|2022-05-16 11:57:40|330.3|330.2|330.4|330.2|330.4|330.3|330.3|330.2|1868
1652702270000|2022-05-16 11:57:50||330.3||330.3||330.3||330.3|0
1652702290000|2022-05-16 11:58:10|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|303
1652702410000|2022-05-16 12:00:10|330.6|330.4|330.6|330.5|330.6|330.5|330.6|330.4|707
1652702470000|2022-05-16 12:01:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2832
1652702500000|2022-05-16 12:01:40|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|3218
1652702510000|2022-05-16 12:01:50|330.5|330.4|330.4|330.2|330.6|330.4|330.4|330.2|2972
1652702570000|2022-05-16 12:02:50|330.3|330.3|330.3|330.2|330.4|330.3|330.3|330.2|7453
1652702600000|2022-05-16 12:03:20|330.4||330.3||330.4||330.3||3322
1652702670000|2022-05-16 12:04:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|18162
1652702680000|2022-05-16 12:04:40|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|3526
1652702770000|2022-05-16 12:06:10|||||||||6764
1652702830000|2022-05-16 12:07:10|||||||||1165
1652702870000|2022-05-16 12:07:50|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|5423
1652702880000|2022-05-16 12:08:00|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|7813
1652702910000|2022-05-16 12:08:30|330.6||330.6||330.6||330.6||0
1652702970000|2022-05-16 12:09:30|330.7||330.6||330.7||330.6||2063
1652702990000|2022-05-16 12:09:50|330.7|330.4|330.5|330.3|330.7|330.4|330.5|330.3|23341
1652703030000|2022-05-16 12:10:30|||||||||1000
1652703040000|2022-05-16 12:10:40||330.4||330.4||330.4||330.4|0
1652703050000|2022-05-16 12:10:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3152
1652703060000|2022-05-16 12:11:00|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|3955
1652703090000|2022-05-16 12:11:30|330.2||330.2||330.2||330.2||0
1652703220000|2022-05-16 12:13:40|330.1|330|330.1|330|330.1|330|330.1|330|1079
1652703230000|2022-05-16 12:13:50|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|2386
1652703240000|2022-05-16 12:14:00||330||330||330||330|966
1652703250000|2022-05-16 12:14:10|330.1||330.2||330.2||330.1||0
1652703450000|2022-05-16 12:17:30||330.1||330.1||330.1||330.1|0
1652703460000|2022-05-16 12:17:40|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|11230
1652703520000|2022-05-16 12:18:40|330.1|330|330.1|330|330.1|330|330.1|330|8465
1652703530000|2022-05-16 12:18:50|330.2||330.1||330.2||330.1||317
1652703540000|2022-05-16 12:19:00|330.2||330.2||330.2||330.2||4080
1652703570000|2022-05-16 12:19:30|330.1|330.1|330|329.8|330.2|330.1|329.8|329.7|119775
1652703580000|2022-05-16 12:19:40||329.9||329.8||329.9||329.8|0
1652703590000|2022-05-16 12:19:50||329.9||329.9||329.9||329.9|0
1652703630000|2022-05-16 12:20:30|330.1|330|330.1|329.9|330.1|330|330.1|329.9|9829
1652703660000|2022-05-16 12:21:00||330||330||330||330|0
1652703700000|2022-05-16 12:21:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2038
1652703800000|2022-05-16 12:23:20|330.1||330.2||330.2||330.1||361
1652703840000|2022-05-16 12:24:00||330.1||330.1||330.1||330.1|0
1652703970000|2022-05-16 12:26:10|330.1|330|330.1|330|330.1|330|330|329.9|9941
1652703990000|2022-05-16 12:26:30||329.9||329.9||329.9||329.9|3642
1652704000000|2022-05-16 12:26:40||330||330||330||330|0
1652704010000|2022-05-16 12:26:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|4338
1652704050000|2022-05-16 12:27:30|330.1|330|330.1|330|330.1|330|330.1|330|1465
1652704120000|2022-05-16 12:28:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|345
1652704130000|2022-05-16 12:28:50|330.3|330.2|330.2|330|330.3|330.2|330.2|330|13011
1652704210000|2022-05-16 12:30:10|330.1||330.1||330.1||330.1||0
1652704260000|2022-05-16 12:31:00|330|329.9|330|329.9|330|329.9|330|329.9|3927
1652704300000|2022-05-16 12:31:40|330.1|330|330|329.9|330.1|330|330|329.9|7288
1652704310000|2022-05-16 12:31:50|330.1||330.1||330.1||330.1||675
1652704400000|2022-05-16 12:33:20|330.2|330|330.2|330|330.2|330.1|330.1|330|5761
1652704430000|2022-05-16 12:33:50||330.1||330||330.1||330|0
1652704470000|2022-05-16 12:34:30||330.1||330||330.1||330|1103
1652704500000|2022-05-16 12:35:00|330.1|329.9|330.1|329.9|330.1|329.9|330|329.9|7316
1652704520000|2022-05-16 12:35:20|330.2|330|330.2|330|330.2|330.1|330.2|330|4500
1652704540000|2022-05-16 12:35:40|330.1||330.2||330.2||330.1||0
1652704550000|2022-05-16 12:35:50|330.1||330.1||330.1||330.1||0
1652704560000|2022-05-16 12:36:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|1658
1652704580000|2022-05-16 12:36:20|330.1|330|330.1|330|330.1|330|330.1|330|2976
1652704590000|2022-05-16 12:36:30|330.2||330.1||330.2||330.1||4196
1652704690000|2022-05-16 12:38:10|||||||||667
1652704820000|2022-05-16 12:40:20|330|329.9|330|329.9|330|329.9|330|329.9|6932
1652704830000|2022-05-16 12:40:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2857
1652704850000|2022-05-16 12:40:50|329.8|329.7|329.8|329.6|329.8|329.7|329.7|329.6|5491
1652704880000|2022-05-16 12:41:20|329.9|329.7|330|329.8|330|329.9|329.9|329.7|4532
1652704890000|2022-05-16 12:41:30|329.9||329.9||329.9||329.9||0
1652705010000|2022-05-16 12:43:30|330|329.9|330|329.8|330|329.9|330|329.8|2555
1652705070000|2022-05-16 12:44:30|329.9||329.9||329.9||329.9||0
1652705110000|2022-05-16 12:45:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|12398
1652705120000|2022-05-16 12:45:20|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|6235
1652705130000|2022-05-16 12:45:30|329.7||329.7||329.7||329.7||0
1652705160000|2022-05-16 12:46:00|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|1327
1652705170000|2022-05-16 12:46:10||329.5||329.5||329.5||329.5|0
1652705210000|2022-05-16 12:46:50||329.4||329.4||329.4||329.4|339
1652705220000|2022-05-16 12:47:00||329.5||329.4||329.5||329.4|0
1652705260000|2022-05-16 12:47:40||329.5||329.5||329.5||329.5|0
1652705280000|2022-05-16 12:48:00|||||||||6
1652705310000|2022-05-16 12:48:30|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|9126
1652705320000|2022-05-16 12:48:40|329.7||329.6||329.7||329.6||6254
1652705340000|2022-05-16 12:49:00|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|14392
1652705410000|2022-05-16 12:50:10||329.6||329.5||329.6||329.5|0
1652705420000|2022-05-16 12:50:20|329.8|329.6|329.8|329.7|329.9|329.7|329.8|329.6|7101
1652705430000|2022-05-16 12:50:30|329.9||329.9||329.9||329.9||1534
1652705500000|2022-05-16 12:51:40|||||||||1000
1652705550000|2022-05-16 12:52:30|329.8|329.6|329.7|329.5|329.8|329.6|329.6|329.4|14556
1652705580000|2022-05-16 12:53:00|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.5|12161
1652705600000|2022-05-16 12:53:20|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|3985
1652705630000|2022-05-16 12:53:50|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|2348
1652705640000|2022-05-16 12:54:00||329.5||329.5||329.5||329.5|0
1652705650000|2022-05-16 12:54:10|329.7||329.7||329.7||329.7||1236
1652705670000|2022-05-16 12:54:30||329.6||329.6||329.6||329.6|0
1652705690000|2022-05-16 12:54:50||329.5||329.5||329.5||329.5|2827
1652705750000|2022-05-16 12:55:50|329.8|329.6|329.7|329.6|329.8|329.7|329.7|329.6|4517
1652705760000|2022-05-16 12:56:00||329.5||329.5||329.5||329.5|0
1652705780000|2022-05-16 12:56:20|329.6||329.6||329.7||329.6||0
1652705790000|2022-05-16 12:56:30|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|1899
1652705840000|2022-05-16 12:57:20|329.7||329.7||329.7||329.7||0
1652705860000|2022-05-16 12:57:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1788
1652705880000|2022-05-16 12:58:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2595
1652705900000|2022-05-16 12:58:20|330|329.9|330|329.9|330.1|330|330|329.9|1348
1652705920000|2022-05-16 12:58:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|825
1652705950000|2022-05-16 12:59:10|330||329.9||330||329.9||2236
1652706200000|2022-05-16 13:03:20|330|329.9|329.9|329.8|330|329.9|329.9|329.8|7066
1652706210000|2022-05-16 13:03:30|330|329.9|330|329.9|330|329.9|330|329.9|1206
1652706220000|2022-05-16 13:03:40|330.1|330|330.1|330|330.1|330|330.1|329.9|8659
1652706240000|2022-05-16 13:04:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|9021
1652706250000|2022-05-16 13:04:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|3928
1652706260000|2022-05-16 13:04:20|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|10980
1652706280000|2022-05-16 13:04:40|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|811
1652706310000|2022-05-16 13:05:10|330.3||330.3||330.3||330.3||5066
1652706320000|2022-05-16 13:05:20|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|1622
1652706330000|2022-05-16 13:05:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|11646
1652706340000|2022-05-16 13:05:40|330.4||330.3||330.4||330.3||0
1652706380000|2022-05-16 13:06:20|||||||||163
1652706400000|2022-05-16 13:06:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|15377
1652706420000|2022-05-16 13:07:00|330.1|330.1|330.2|330|330.2|330.1|330.1|330|53
1652706450000|2022-05-16 13:07:30|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330.1|369
1652706530000|2022-05-16 13:08:50|||||||||254
1652706610000|2022-05-16 13:10:10|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|13644
1652706680000|2022-05-16 13:11:20|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|1862
1652706690000|2022-05-16 13:11:30|330.2|330.2|330.3|330.2|330.3|330.2|330.2|330.1|5439
1652706790000|2022-05-16 13:13:10|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|8067
1652706810000|2022-05-16 13:13:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|7658
1652706820000|2022-05-16 13:13:40|330.4||330.3||330.4||330.3||0
1652706830000|2022-05-16 13:13:50|330.4||330.3||330.4||330.3||3014
1652706890000|2022-05-16 13:14:50|330.4|330.1|330.3|330.1|330.4|330.2|330.3|330.1|11939
1652706910000|2022-05-16 13:15:10|||||||||340
1652706920000|2022-05-16 13:15:20|330.2||330.2||330.2||330.2||2759
1652706970000|2022-05-16 13:16:10|330.3|330|330.2|330.1|330.3|330.1|330.1|330|25152
1652706980000|2022-05-16 13:16:20||330||330||330||330|0
1652707010000|2022-05-16 13:16:50||330.1||330.1||330.1||330.1|0
1652707090000|2022-05-16 13:18:10|330.1|330|330.1|330|330.1|330|330.1|330|4636
1652707100000|2022-05-16 13:18:20|330|329.9|330|329.9|330|329.9|330|329.9|2697
1652707110000|2022-05-16 13:18:30|329.9|329.8|330|329.8|330|329.9|329.9|329.8|2768
1652707140000|2022-05-16 13:19:00|330.1|329.9|330.2|330|330.2|330|330.1|329.9|8239
1652707210000|2022-05-16 13:20:10|330.1|330.1|330.2|330.1|330.2|330.1|330.1|330.1|1608
1652707240000|2022-05-16 13:20:40|330.3||330.3||330.3||330.3||1612
1652707260000|2022-05-16 13:21:00|330.2|330|330.2|330|330.2|330|330.1|330|1741
1652707280000|2022-05-16 13:21:20|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|1119
1652707310000|2022-05-16 13:21:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|16
1652707340000|2022-05-16 13:22:20|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|1508
1652707350000|2022-05-16 13:22:30|330.2|330.1|330.2|330|330.3|330.1|330.2|330|366
1652707370000|2022-05-16 13:22:50|330.1|330.1|330.2|330.1|330.2|330.1|330.1|330.1|14606
1652707380000|2022-05-16 13:23:00||330||330||330.1||330|14316
1652707400000|2022-05-16 13:23:20||330.1||330.1||330.1||330.1|0
1652707410000|2022-05-16 13:23:30||330||330||330.1||330|0
1652707460000|2022-05-16 13:24:20|330.1||330.1||330.1||330.1||0
1652707480000|2022-05-16 13:24:40|330|329.9|330.1|330|330.1|330|330|329.9|9128
1652707500000|2022-05-16 13:25:00|330.2||330.1||330.2||330.1||576
1652707510000|2022-05-16 13:25:10|330|329.9|330.1|329.9|330.1|329.9|330|329.9|6574
1652707560000|2022-05-16 13:26:00||330||329.9||330||329.9|1032
1652707570000|2022-05-16 13:26:10|330|329.8|330|329.8|330|329.9|329.9|329.8|9728
1652707580000|2022-05-16 13:26:20|330.1|329.9|330.1|329.9|330.1|330|330.1|329.9|0
1652707600000|2022-05-16 13:26:40|330.2|330|330.2|330|330.2|330.1|330.2|330|1207
1652707620000|2022-05-16 13:27:00|330.1||330.1||330.1||330.1||0
1652707640000|2022-05-16 13:27:20|330.2|330.1|330.2|330|330.2|330.1|330.2|330|1879
1652707660000|2022-05-16 13:27:40|330.1||330.1||330.1||330.1||0
1652707670000|2022-05-16 13:27:50|330.2||330.2||330.2||330.2||2151
1652707730000|2022-05-16 13:28:50|330.1||330.1||330.1||330.1||0
1652707740000|2022-05-16 13:29:00|330|329.9|330|329.9|330|329.9|330|329.9|3255
1652707750000|2022-05-16 13:29:10||329.8||329.8||329.8||329.8|359
1652707770000|2022-05-16 13:29:30|329.9||329.9||329.9||329.9||0
1652707800000|2022-05-16 13:30:00|330|329.7|329.9|329.7|330|329.8|329.8|329.7|27241
1652707810000|2022-05-16 13:30:10|330|329.8|330.1|329.9|330.1|330|330|329.8|2396
1652707820000|2022-05-16 13:30:20||330||329.9||330||329.9|0
1652707840000|2022-05-16 13:30:40|330|329.8|329.9|329.8|330|329.8|329.9|329.8|5425
1652707850000|2022-05-16 13:30:50|330|329.9|330|329.8|330|329.9|329.9|329.8|1033
1652707860000|2022-05-16 13:31:00|330.1|329.9|330.2|330|330.2|330.1|330.1|329.9|4793
1652707900000|2022-05-16 13:31:40|330.1|330.1|330.2|330|330.2|330.1|330.1|330|8337
1652707910000|2022-05-16 13:31:50|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|18857
1652707920000|2022-05-16 13:32:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330|10477
1652707930000|2022-05-16 13:32:10|330.1|330|330.1|330|330.1|330|330.1|330|0
1652707970000|2022-05-16 13:32:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1825
1652707980000|2022-05-16 13:33:00|330.1|330|330.2|330|330.2|330.1|330.1|330|13382
1652707990000|2022-05-16 13:33:10|330.1||330.2||330.2||330.1||0
1652708000000|2022-05-16 13:33:20||330.1||330.1||330.1||330|0
1652708010000|2022-05-16 13:33:30|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330|13160
1652708050000|2022-05-16 13:34:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4860
1652708060000|2022-05-16 13:34:20|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|16069
1652708070000|2022-05-16 13:34:30|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|0
1652708080000|2022-05-16 13:34:40|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|3849
1652708090000|2022-05-16 13:34:50|330.4|330.1|330.3|330.2|330.4|330.2|330.2|330.1|40654
1652708100000|2022-05-16 13:35:00|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|396
1652708110000|2022-05-16 13:35:10||330.2||330.2||330.2||330.2|5489
1652708120000|2022-05-16 13:35:20|330.3||330.4||330.4||330.3||4326
1652708130000|2022-05-16 13:35:30|330.3|330.3|330.3|330.2|330.4|330.3|330.3|330.2|2556
1652708140000|2022-05-16 13:35:40|330.2|330.1|330.1|330|330.3|330.2|330.1|330|16518
1652708150000|2022-05-16 13:35:50||329.9||329.9||330||329.9|3053
1652708160000|2022-05-16 13:36:00||330||330||330||330|0
1652708210000|2022-05-16 13:36:50|330.2|329.9|330.1|329.9|330.2|330.1|330.1|329.9|13446
1652708220000|2022-05-16 13:37:00|330|329.8|329.9|329.8|330|329.8|329.9|329.8|5389
1652708230000|2022-05-16 13:37:10|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|376
1652708240000|2022-05-16 13:37:20|330|329.9|330|329.9|330|329.9|330|329.8|5394
1652708250000|2022-05-16 13:37:30|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|2195
1652708260000|2022-05-16 13:37:40|||||||||315
1652708270000|2022-05-16 13:37:50|||||||||257
1652708290000|2022-05-16 13:38:10|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|9476
1652708330000|2022-05-16 13:38:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|9497
1652708340000|2022-05-16 13:39:00|329.9|329.6|329.8|329.7|329.9|329.7|329.7|329.6|10835
1652708350000|2022-05-16 13:39:10|329.7|329.6|329.9|329.8|329.9|329.8|329.7|329.6|1507
1652708400000|2022-05-16 13:40:00|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|8976
1652708410000|2022-05-16 13:40:10|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|3213
1652708420000|2022-05-16 13:40:20|||||||||202
1652708450000|2022-05-16 13:40:50|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.3|4056
1652708460000|2022-05-16 13:41:00|329.6|329.3|329.5|329.4|329.6|329.5|329.5|329.3|4849
1652708480000|2022-05-16 13:41:20|329.6|329.5|329.6|329.5|329.6|329.5|329.5|329.4|6612
1652708500000|2022-05-16 13:41:40||329.4||329.4||329.4||329.4|1415
1652708520000|2022-05-16 13:42:00|329.5|329.3|329.5|329.4|329.6|329.5|329.4|329.3|12760
1652708550000|2022-05-16 13:42:30|329.6||329.5||329.6||329.5||1416
1652708560000|2022-05-16 13:42:40|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|86
1652708570000|2022-05-16 13:42:50|329.6||329.6||329.6||329.6||0
1652708600000|2022-05-16 13:43:20|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|1161
1652708630000|2022-05-16 13:43:50|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|8793
1652708650000|2022-05-16 13:44:10|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|5114
1652708660000|2022-05-16 13:44:20|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|1322
1652708670000|2022-05-16 13:44:30||329.4||329.4||329.4||329.4|0
1652708680000|2022-05-16 13:44:40|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.3|5184
1652708690000|2022-05-16 13:44:50|329.3|329.2|329.3|329.2|329.3|329.3|329.3|329.2|136
1652708700000|2022-05-16 13:45:00|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|1614
1652708720000|2022-05-16 13:45:20|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|741
1652708740000|2022-05-16 13:45:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|6952
1652708760000|2022-05-16 13:46:00|329.4|329.3|329.5|329.4|329.5|329.4|329.4|329.3|4954
1652708790000|2022-05-16 13:46:30|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|1854
1652708810000|2022-05-16 13:46:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1132
1652708840000|2022-05-16 13:47:20|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|6027
1652708920000|2022-05-16 13:48:40|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|8688
1652708930000|2022-05-16 13:48:50|329.9||329.8||329.9||329.8||0
1652708950000|2022-05-16 13:49:10|329.9|329.8|330|329.8|330|329.8|329.9|329.8|2174
1652708960000|2022-05-16 13:49:20|329.9||329.9||330||329.9||0
1652708980000|2022-05-16 13:49:40|330|329.9|330|329.9|330|329.9|329.9|329.9|0
1652709010000|2022-05-16 13:50:10|330.1|330|330.1|330|330.1|330|330.1|330|2225
1652709030000|2022-05-16 13:50:30|330|329.9|330|329.9|330|329.9|330|329.9|3058
1652709060000|2022-05-16 13:51:00|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|5529
1652709080000|2022-05-16 13:51:20|330|329.9|330|329.9|330|329.9|330|329.9|2304
1652709090000|2022-05-16 13:51:30|330.1|330|330.1|330|330.1|330|330.1|330|9655
1652709100000|2022-05-16 13:51:40|330|329.9|329.9|329.7|330|329.9|329.8|329.7|6874
1652709110000|2022-05-16 13:51:50|329.8|329.8|329.9|329.7|329.9|329.8|329.8|329.7|156
1652709120000|2022-05-16 13:52:00|329.8||329.8||329.8||329.8||0
1652709130000|2022-05-16 13:52:10|||||||||123
1652709140000|2022-05-16 13:52:20||329.6||329.7||329.7||329.6|379
1652709150000|2022-05-16 13:52:30|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|259
1652709190000|2022-05-16 13:53:10|329.9||329.8||329.9||329.8||2884
1652709210000|2022-05-16 13:53:30|329.9||329.9||329.9||329.9||0
1652709220000|2022-05-16 13:53:40|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.7|0
1652709230000|2022-05-16 13:53:50|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|4427
1652709240000|2022-05-16 13:54:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|1855
1652709260000|2022-05-16 13:54:20|329.7|329.6|329.9|329.7|329.9|329.7|329.7|329.6|3207
1652709270000|2022-05-16 13:54:30|329.8||329.8||329.8||329.8||0
1652709290000|2022-05-16 13:54:50|329.9|329.8|329.9|329.8|330|329.9|329.9|329.8|4773
1652709300000|2022-05-16 13:55:00|330|329.7|329.9|329.8|330|329.8|329.9|329.7|5048
1652709310000|2022-05-16 13:55:10|||||||||600
1652709320000|2022-05-16 13:55:20|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|2351
1652709330000|2022-05-16 13:55:30|330|329.7|329.9|329.7|330|329.7|329.8|329.7|3917
1652709340000|2022-05-16 13:55:40|330|329.8|329.9|329.8|330|329.8|329.9|329.8|0
1652709350000|2022-05-16 13:55:50|330|329.9|330.1|330|330.1|330|330|329.9|9629
1652709360000|2022-05-16 13:56:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|6208
1652709380000|2022-05-16 13:56:20|330.3|330.1|330|329.9|330.3|330.1|330|329.9|19593
1652709390000|2022-05-16 13:56:30|||||||||237
1652709490000|2022-05-16 13:58:10|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|5910
1652709500000|2022-05-16 13:58:20|330|329.9|330|329.9|330|329.9|330|329.9|510
1652709520000|2022-05-16 13:58:40||329.8||329.9||329.9||329.8|0
1652709530000|2022-05-16 13:58:50|329.9|329.8|330|329.9|330|329.9|329.9|329.8|501
1652709540000|2022-05-16 13:59:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|98
1652709550000|2022-05-16 13:59:10|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|2723
1652709560000|2022-05-16 13:59:20||329.7||329.7||329.7||329.7|0
1652709570000|2022-05-16 13:59:30||329.6||329.7||329.7||329.6|0
1652709580000|2022-05-16 13:59:40||329.6||329.7||329.7||329.6|87
1652709590000|2022-05-16 13:59:50|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|0
1652709600000|2022-05-16 14:00:00|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.5|4510
1652709610000|2022-05-16 14:00:10||329.5||329.5||329.6||329.5|0
1652709620000|2022-05-16 14:00:20|329.8|329.6|330|329.8|330|329.9|329.8|329.6|6485
1652709630000|2022-05-16 14:00:30|329.9|329.7|329.8|329.7|329.9|329.7|329.8|329.7|7645
1652709660000|2022-05-16 14:01:00|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|4244
1652709680000|2022-05-16 14:01:20|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|2325
1652709690000|2022-05-16 14:01:30||329.7||329.8||329.8||329.7|0
1652709700000|2022-05-16 14:01:40|330|329.9|329.9|329.8|330|329.9|329.9|329.8|4296
1652709710000|2022-05-16 14:01:50|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|2874
1652709720000|2022-05-16 14:02:00|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.6|144
1652709730000|2022-05-16 14:02:10|||||||||122
1652709750000|2022-05-16 14:02:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|1151
1652709780000|2022-05-16 14:03:00|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|1913
1652709790000|2022-05-16 14:03:10||329.7||329.7||329.7||329.7|0
1652709800000|2022-05-16 14:03:20|330|329.8|330|329.8|330|329.9|329.9|329.8|1435
1652709840000|2022-05-16 14:04:00||329.9||329.9||329.9||329.9|0
1652709850000|2022-05-16 14:04:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|4068
1652709890000|2022-05-16 14:04:50|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|8828
1652709900000|2022-05-16 14:05:00|329.8|329.6|329.8|329.6|329.8|329.7|329.7|329.6|2466
1652709910000|2022-05-16 14:05:10|329.7|329.7|329.8|329.6|329.8|329.7|329.7|329.6|1177
1652709920000|2022-05-16 14:05:20||329.7||329.7||329.7||329.7|0
1652709930000|2022-05-16 14:05:30|329.9|329.8|329.7|329.6|329.9|329.8|329.7|329.6|8389
1652709980000|2022-05-16 14:06:20|329.6|329.5|329.7|329.6|329.7|329.6|329.6|329.5|6793
1652710030000|2022-05-16 14:07:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|6202
1652710040000|2022-05-16 14:07:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3064
1652710070000|2022-05-16 14:07:50|330||329.9||330||329.9||0
1652710090000|2022-05-16 14:08:10|||||||||93
1652710100000|2022-05-16 14:08:20|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|18144
1652710120000|2022-05-16 14:08:40|330||329.9||330||329.9||2630
1652710150000|2022-05-16 14:09:10|330|329.9|330|329.9|330|329.9|330|329.9|2381
1652710160000|2022-05-16 14:09:20|330.1|330|330|329.9|330.1|330|330|329.9|6524
1652710170000|2022-05-16 14:09:30|330.1|330|330.1|330|330.1|330|330.1|329.9|1629
1652710320000|2022-05-16 14:12:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|839
1652710340000|2022-05-16 14:12:20|||||||||13
1652710350000|2022-05-16 14:12:30|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|1120
1652710360000|2022-05-16 14:12:40|330.1|330|330.1|329.9|330.2|330|330|329.9|13120
1652710370000|2022-05-16 14:12:50||330||330||330||330|0
1652710380000|2022-05-16 14:13:00|330|329.9|330|329.9|330.1|329.9|330|329.9|109
1652710390000|2022-05-16 14:13:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3324
1652710400000|2022-05-16 14:13:20|330|329.9|329.9|329.8|330|329.9|329.9|329.8|6896
1652710410000|2022-05-16 14:13:30|||||||||149
1652710420000|2022-05-16 14:13:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|5525
1652710440000|2022-05-16 14:14:00|||||||||135
1652710450000|2022-05-16 14:14:10|||||||||120
1652710480000|2022-05-16 14:14:40|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|16576
1652710490000|2022-05-16 14:14:50|329.6|329.6|329.6|329.4|329.7|329.6|329.6|329.4|4000
1652710500000|2022-05-16 14:15:00|329.5|329.5|329.6|329.5|329.6|329.5|329.5|329.5|4313
1652710560000|2022-05-16 14:16:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|4882
1652710570000|2022-05-16 14:16:10|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|12236
1652710610000|2022-05-16 14:16:50|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|13957
1652710620000|2022-05-16 14:17:00||329.5||329.5||329.5||329.5|0
1652710670000|2022-05-16 14:17:50|329.7||329.6||329.7||329.6||6303
1652710680000|2022-05-16 14:18:00|||||||||95
1652710690000|2022-05-16 14:18:10||329.4||329.5||329.5||329.4|3248
1652710700000|2022-05-16 14:18:20|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|3941
1652710710000|2022-05-16 14:18:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1013
1652710720000|2022-05-16 14:18:40|||||||||10000
1652710730000|2022-05-16 14:18:50|||||||||17
1652710770000|2022-05-16 14:19:30|||||||||3664
1652710790000|2022-05-16 14:19:50|||||||||35
1652710800000|2022-05-16 14:20:00|||||||||1675
1652710820000|2022-05-16 14:20:20|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|14042
1652710840000|2022-05-16 14:20:40|||||||||176
1652710850000|2022-05-16 14:20:50|329.7|329.4|329.5|329.3|329.7|329.4|329.5|329.3|18811
1652710860000|2022-05-16 14:21:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|646
1652710870000|2022-05-16 14:21:10|329.7|329.5|329.8|329.6|329.8|329.7|329.7|329.5|6398
1652710880000|2022-05-16 14:21:20|329.7||329.7||329.8||329.7||0
1652710900000|2022-05-16 14:21:40|329.6|329.5|329.8|329.7|329.8|329.7|329.6|329.5|12261
1652710920000|2022-05-16 14:22:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|3478
1652710950000|2022-05-16 14:22:30|329.8||329.7||329.8||329.7||2452
1652710980000|2022-05-16 14:23:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|1982
1652711040000|2022-05-16 14:24:00|||||||||3023
1652711050000|2022-05-16 14:24:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|4534
1652711060000|2022-05-16 14:24:20||329.5||329.6||329.6||329.5|148
1652711070000|2022-05-16 14:24:30||329.5||329.5||329.5||329.5|0
1652711080000|2022-05-16 14:24:40|329.6||329.6||329.6||329.6||0
1652711090000|2022-05-16 14:24:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|7833
1652711110000|2022-05-16 14:25:10|329.8||329.8||329.8||329.7||4640
1652711120000|2022-05-16 14:25:20|329.7|329.7|329.9|329.8|329.9|329.8|329.7|329.6|20660
1652711160000|2022-05-16 14:26:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|1964
1652711190000|2022-05-16 14:26:30|329.7|329.6|329.8|329.6|329.8|329.7|329.7|329.6|8868
1652711200000|2022-05-16 14:26:40|329.7|329.7|329.8|329.6|329.9|329.8|329.7|329.6|21143
1652711220000|2022-05-16 14:27:00||329.7||329.7||329.7||329.7|0
1652711240000|2022-05-16 14:27:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|5610
1652711250000|2022-05-16 14:27:30|330|329.9|330.1|329.9|330.1|330|330|329.9|920
1652711270000|2022-05-16 14:27:50||330||329.9||330||329.9|0
1652711280000|2022-05-16 14:28:00||330||330||330||330|0
1652711290000|2022-05-16 14:28:10|330|329.9|329.8|329.7|330|329.9|329.8|329.6|16934
1652711300000|2022-05-16 14:28:20||329.6||329.6||329.6||329.6|0
1652711310000|2022-05-16 14:28:30||329.7||329.7||329.7||329.7|0
1652711320000|2022-05-16 14:28:40|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|534
1652711330000|2022-05-16 14:28:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.5|593
1652711340000|2022-05-16 14:29:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|1883
1652711350000|2022-05-16 14:29:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3992
1652711360000|2022-05-16 14:29:20|330|329.7|329.9|329.7|330|329.8|329.8|329.7|4419
1652711380000|2022-05-16 14:29:40|329.8||329.8||329.8||329.8||0
1652711390000|2022-05-16 14:29:50|329.9||329.9||329.9||329.9||505
1652711400000|2022-05-16 14:30:00|329.8||329.8||329.9||329.8||0
1652711410000|2022-05-16 14:30:10|329.9||329.9||329.9||329.9||0
1652711420000|2022-05-16 14:30:20|329.8|329.6|329.6|329.5|329.8|329.6|329.6|329.5|4386
1652711430000|2022-05-16 14:30:30|||||||||159
1652711450000|2022-05-16 14:30:50|||||||||128
1652711460000|2022-05-16 14:31:00|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|16395
1652711470000|2022-05-16 14:31:10||329.5||329.5||329.5||329.5|0
1652711530000|2022-05-16 14:32:10|329.7|329.6|329.9|329.7|329.9|329.8|329.7|329.6|23330
1652711550000|2022-05-16 14:32:30|330|329.8|330|329.8|330|329.8|329.9|329.8|6487
1652711580000|2022-05-16 14:33:00|329.9||329.9||329.9||329.9||148
1652711590000|2022-05-16 14:33:10|329.8|329.7|329.8|329.6|329.8|329.7|329.7|329.6|1995
1652711600000|2022-05-16 14:33:20||329.7||329.6||329.7||329.6|0
1652711610000|2022-05-16 14:33:30||329.7||329.7||329.7||329.7|0
1652711630000|2022-05-16 14:33:50|329.9|329.8|329.9|329.8|329.9|329.8|329.8|329.7|2964
1652711640000|2022-05-16 14:34:00|330|329.9|330|329.9|330|329.9|330|329.9|5194
1652711650000|2022-05-16 14:34:10|329.9|329.8|330|329.8|330|329.9|329.9|329.8|2116
1652711670000|2022-05-16 14:34:30|329.9||329.9||329.9||329.9||0
1652711680000|2022-05-16 14:34:40|330||329.9||330||329.9||5979
1652711700000|2022-05-16 14:35:00|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.7|4304
1652711710000|2022-05-16 14:35:10|330|329.9|330|329.8|330|329.9|329.9|329.8|11263
1652711720000|2022-05-16 14:35:20||329.9||329.9||329.9||329.9|0
1652711730000|2022-05-16 14:35:30|330.1|330|330.1|329.9|330.1|330|330.1|329.9|4297
1652711760000|2022-05-16 14:36:00|330.2|330|330.2|330|330.2|330.1|330.1|330|5573
1652711780000|2022-05-16 14:36:20|330.1|329.9|330.1|329.9|330.1|329.9|330|329.9|4709
1652711790000|2022-05-16 14:36:30|330||330.1||330.1||330||2225
1652711800000|2022-05-16 14:36:40|330||330||330||330||2225
1652711810000|2022-05-16 14:36:50|330.1||330||330.1||330||2022
1652711830000|2022-05-16 14:37:10|330.1|330|330.1|329.9|330.1|330|330.1|329.9|904
1652711870000|2022-05-16 14:37:50|330||330||330||330||0
1652711880000|2022-05-16 14:38:00|330.1|330|330.1|330|330.1|330|330.1|330|380
1652711900000|2022-05-16 14:38:20|330.2|330.1|330.1|329.9|330.2|330.1|330|329.9|8679
1652711940000|2022-05-16 14:39:00|330||330||330||330||0
1652711950000|2022-05-16 14:39:10|330.1|330|330|329.9|330.1|330|330|329.9|3150
1652712010000|2022-05-16 14:40:10|330.1|330|330.1|329.9|330.1|330|330|329.9|9369
1652712020000|2022-05-16 14:40:20||330||330||330||330|0
1652712030000|2022-05-16 14:40:30|330|329.9|330.1|329.9|330.1|329.9|330|329.9|384
1652712040000|2022-05-16 14:40:40|330|330|330|329.9|330.1|330|330|329.9|6974
1652712050000|2022-05-16 14:40:50|330.1|330|330.1|329.9|330.1|330|330.1|329.9|2398
1652712060000|2022-05-16 14:41:00|330.2|330|330.1|329.9|330.2|330|330.1|329.9|9500
1652712070000|2022-05-16 14:41:10|330||330.1||330.1||330||4065
1652712100000|2022-05-16 14:41:40||330||330||330||330|0
1652712140000|2022-05-16 14:42:20|330|329.9|330.1|330|330.1|330|330|329.9|4506
1652712160000|2022-05-16 14:42:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|1752
1652712170000|2022-05-16 14:42:50|330.1|330|330.1|330|330.1|330|330.1|330|5639
1652712180000|2022-05-16 14:43:00|330.2||330.1||330.2||330.1||9491
1652712190000|2022-05-16 14:43:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2416
1652712200000|2022-05-16 14:43:20|330.1||330.1||330.2||330.1||0
1652712210000|2022-05-16 14:43:30|330.2||330.2||330.2||330.2||0
1652712220000|2022-05-16 14:43:40|330.1||330.1||330.1||330.1||0
1652712240000|2022-05-16 14:44:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|8133
1652712290000|2022-05-16 14:44:50|330.2||330.2||330.2||330.2||2042
1652712300000|2022-05-16 14:45:00|330.1||330.1||330.2||330.1||0
1652712320000|2022-05-16 14:45:20|330.2|330.1|330.1|330|330.2|330.1|330.1|330|1753
1652712330000|2022-05-16 14:45:30|330|329.9|330|329.9|330|329.9|330|329.9|15178
1652712350000|2022-05-16 14:45:50|||||||||207
1652712360000|2022-05-16 14:46:00|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|2939
1652712370000|2022-05-16 14:46:10|330|329.8|330|329.9|330|329.9|330|329.8|1776
1652712380000|2022-05-16 14:46:20|330.1|330|330.1|330|330.1|330|330.1|329.9|3486
1652712420000|2022-05-16 14:47:00|330.2|329.9|330|329.9|330.2|329.9|330|329.9|3334
1652712430000|2022-05-16 14:47:10|330.1|330|330.1|329.9|330.1|330|330.1|329.9|936
1652712440000|2022-05-16 14:47:20||330||329.9||330||329.9|0
1652712450000|2022-05-16 14:47:30||330||330||330||330|0
1652712480000|2022-05-16 14:48:00|||||||||222
1652712490000|2022-05-16 14:48:10|330|329.9|330|329.9|330|329.9|330|329.9|3412
1652712520000|2022-05-16 14:48:40|330.1||330||330.1||330||4873
1652712540000|2022-05-16 14:49:00|329.9|329.8|329.9|329.8|330|329.8|329.9|329.8|652
1652712550000|2022-05-16 14:49:10|||||||||211
1652712620000|2022-05-16 14:50:20|330|329.9|330|329.9|330|329.9|330|329.9|619
1652712650000|2022-05-16 14:50:50|330.1|330|330.1|330|330.1|330|330.1|329.9|1746
1652712660000|2022-05-16 14:51:00|330|329.9|330|329.9|330|329.9|330|329.9|2071
1652712680000|2022-05-16 14:51:20|330.1|330|330.1|330|330.1|330|330.1|329.9|2666
1652712760000|2022-05-16 14:52:40|||||||||1590
1652712860000|2022-05-16 14:54:20|330.2|330.1|330.1|330|330.3|330.2|330.1|330|29491
1652712870000|2022-05-16 14:54:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|777
1652712880000|2022-05-16 14:54:40|330.2|330|330.1|330|330.2|330|330.1|330|3848
1652712890000|2022-05-16 14:54:50|||||||||549
1652712910000|2022-05-16 14:55:10|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|5599
1652712970000|2022-05-16 14:56:10|330.3|330.2|330.2|330.1|330.3|330.2|330.1|330|19289
1652712980000|2022-05-16 14:56:20|330.1|330|330.2|330|330.2|330|330.1|330|807
1652712990000|2022-05-16 14:56:30||330.1||330||330.1||330|2868
1652713000000|2022-05-16 14:56:40||330.1||330.1||330.1||330.1|0
1652713010000|2022-05-16 14:56:50|330.1|330|330.1|330|330.2|330|330.1|330|3696
1652713020000|2022-05-16 14:57:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1098
1652713040000|2022-05-16 14:57:20|||||||||2476
1652713070000|2022-05-16 14:57:50|330.3|330.2|330.2|330.1|330.3|330.2|330.1|330|28300
1652713090000|2022-05-16 14:58:10||330||330.1||330.1||330|732
1652713100000|2022-05-16 14:58:20|330.1|330|330.2|330.1|330.2|330.1|330.1|330|3595
1652713200000|2022-05-16 15:00:00|330.3|330.2|330.1|330|330.3|330.2|330.1|330|12187
1652713210000|2022-05-16 15:00:10|330.2||330.1||330.2||330.1||0
1652713220000|2022-05-16 15:00:20|330|329.9|330|329.9|330.1|329.9|330|329.9|18933
1652713230000|2022-05-16 15:00:30|||||||||274
1652713250000|2022-05-16 15:00:50|||||||||267
1652713270000|2022-05-16 15:01:10|330.1||330||330.1||330||3691
1652713310000|2022-05-16 15:01:50|330.1|330|330.1|330|330.1|330|330.1|329.9|3456
1652713330000|2022-05-16 15:02:10|330.2|330.1|330.1|329.9|330.2|330.1|330.1|329.9|18155
1652713340000|2022-05-16 15:02:20||330||330||330||330|0
1652713420000|2022-05-16 15:03:40|330|329.9|330.1|330|330.1|330|330|329.9|16386
1652713470000|2022-05-16 15:04:30|330|329.9|329.9|329.7|330|329.9|329.9|329.7|22469
1652713480000|2022-05-16 15:04:40|329.8|329.8|330|329.9|330|329.9|329.8|329.8|20250
1652713490000|2022-05-16 15:04:50|330.1|330|330|329.9|330.1|330|330|329.9|1152
1652713500000|2022-05-16 15:05:00|330.1|330|330.1|330|330.1|330|330.1|330|672
1652713570000|2022-05-16 15:06:10|330|329.9|330|329.9|330|329.9|330|329.9|17538
1652713580000|2022-05-16 15:06:20|330.1||330||330.1||330||1103
1652713590000|2022-05-16 15:06:30|329.9|329.8|330|329.8|330|329.8|329.9|329.8|6138
1652713600000|2022-05-16 15:06:40||329.9||329.9||329.9||329.9|0
1652713640000|2022-05-16 15:07:20|330.1||330.1||330.1||330||3457
1652713650000|2022-05-16 15:07:30|330||330.1||330.1||330||0
1652713660000|2022-05-16 15:07:40||330||330||330||330|1022
1652713700000|2022-05-16 15:08:20|330.2||330.1||330.2||330.1||3849
1652713790000|2022-05-16 15:09:50|||||||||97
1652713800000|2022-05-16 15:10:00|||||||||120
1652713820000|2022-05-16 15:10:20|||||||||17693
1652713850000|2022-05-16 15:10:50|330|329.9|330.1|329.9|330.1|329.9|330|329.9|9448
1652713890000|2022-05-16 15:11:30||330||330||330||330|0
1652713940000|2022-05-16 15:12:20|330|329.9|330.1|329.9|330.1|329.9|330|329.9|3385
1652713950000|2022-05-16 15:12:30|330|330|330|329.9|330.2|330.1|330|329.9|19758
1652713960000|2022-05-16 15:12:40|||||||||3131
1652713970000|2022-05-16 15:12:50||329.8||329.9||329.9||329.8|2264
1652713980000|2022-05-16 15:13:00||329.8||329.8||329.9||329.8|0
1652714010000|2022-05-16 15:13:30|329.9|329.9|330|329.9|330|329.9|329.9|329.9|2767
1652714030000|2022-05-16 15:13:50|329.9|329.8|330|329.9|330|329.9|329.9|329.8|2666
1652714050000|2022-05-16 15:14:10|||||||||19
1652714060000|2022-05-16 15:14:20|330.1|330|330.1|329.9|330.1|330|330.1|329.9|4090
1652714070000|2022-05-16 15:14:30||330||330||330||330|0
1652714090000|2022-05-16 15:14:50|330|329.9|330|329.9|330|329.9|330|329.9|403
1652714130000|2022-05-16 15:15:30|330.1|330|330.1|329.9|330.1|330|330.1|329.9|4087
1652714160000|2022-05-16 15:16:00|330.2|330|330.1|330|330.2|330.1|330.1|330|12673
1652714220000|2022-05-16 15:17:00|||||||||10
1652714230000|2022-05-16 15:17:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|1892
1652714240000|2022-05-16 15:17:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|5783
1652714250000|2022-05-16 15:17:30|330.4||330.3||330.4||330.3||2699
1652714290000|2022-05-16 15:18:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|8633
1652714300000|2022-05-16 15:18:20|330.3||330.2||330.3||330.2||13724
1652714340000|2022-05-16 15:19:00|330.1|330|330.1|330|330.1|330|330.1|330|2317
1652714360000|2022-05-16 15:19:20|330|329.9|330|329.9|330|329.9|330|329.9|3498
1652714370000|2022-05-16 15:19:30|330.1|330|330|329.9|330.1|330|330|329.9|4268
1652714390000|2022-05-16 15:19:50|330.1|330|330.1|330|330.1|330|330.1|329.9|5406
1652714400000|2022-05-16 15:20:00|330|329.9|330.1|329.9|330.1|330|330|329.9|5651
1652714410000|2022-05-16 15:20:10|330|330|330.1|329.9|330.1|330|330|329.9|2347
1652714420000|2022-05-16 15:20:20||330||329.9||330||329.9|0
1652714430000|2022-05-16 15:20:30|330|330|330|329.9|330.1|330|330|329.9|7880
1652714440000|2022-05-16 15:20:40|329.9|329.8|330|329.9|330.1|329.9|329.9|329.8|22614
1652714450000|2022-05-16 15:20:50|330.1|330|330.1|330|330.1|330|330.1|330|197
1652714460000|2022-05-16 15:21:00|330|329.9|330|329.9|330.1|330|330|329.9|1355
1652714470000|2022-05-16 15:21:10|330.1|330|330.1|329.9|330.1|330|330|329.9|3063
1652714530000|2022-05-16 15:22:10|330|330|330.1|330|330.1|330|330|329.9|10192
1652714540000|2022-05-16 15:22:20|330.2|330.1|330.2|330|330.2|330.1|330.1|330|10997
1652714570000|2022-05-16 15:22:50||330.1||330.1||330.1||330.1|0
1652714590000|2022-05-16 15:23:10|330.1|330|330.2|330|330.2|330|330.1|330|4627
1652714600000|2022-05-16 15:23:20|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|4764
1652714610000|2022-05-16 15:23:30|330.3||330.2||330.3||330.2||2124
1652714650000|2022-05-16 15:24:10|330.3||330.3||330.3||330.3||1511
1652714690000|2022-05-16 15:24:50|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|4305
1652714710000|2022-05-16 15:25:10|330.1|330|330.2|330.1|330.2|330.1|330.1|330|3720
1652714720000|2022-05-16 15:25:20|||||||||14
1652714730000|2022-05-16 15:25:30|330.1|330|330.2|330|330.2|330|330.1|330|4646
1652714760000|2022-05-16 15:26:00|330.3|330.1|330.2|330|330.3|330.1|330.1|330|9137
1652714770000|2022-05-16 15:26:10|330.1||330.1||330.2||330.1||0
1652714780000|2022-05-16 15:26:20|330.2|330.1|330.2|330|330.2|330.1|330.1|330|6229
1652714790000|2022-05-16 15:26:30|330.1|330.1|330.2|330|330.2|330.1|330.1|330|9599
1652714810000|2022-05-16 15:26:50|330.1|330.1|330.1|330|330.2|330.1|330.1|330|7521
1652714820000|2022-05-16 15:27:00|330.2|330.1|330.2|330|330.2|330.1|330.2|330|3026
1652714840000|2022-05-16 15:27:20|330.1|329.9|330|329.9|330.2|329.9|330|329.9|28416
1652714850000|2022-05-16 15:27:30|330.1||330.1||330.1||330||5827
1652714860000|2022-05-16 15:27:40|330|330|330.1|329.9|330.1|330|330|329.9|8660
1652714880000|2022-05-16 15:28:00|330.2|330|330.1|329.9|330.2|330.1|330.1|329.9|18430
1652714890000|2022-05-16 15:28:10|330||330||330.1||330||2358
1652714900000|2022-05-16 15:28:20|330.1|330|330.1|329.9|330.1|330|330.1|329.9|627
1652714910000|2022-05-16 15:28:30|330||330||330||330||0
1652714940000|2022-05-16 15:29:00|330.1|330|330.1|330|330.2|330|330.1|330|10675
1652714950000|2022-05-16 15:29:10|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|3986
1652714980000|2022-05-16 15:29:40|330.2|330|330.1|330|330.2|330|330.1|330|5379
1652714990000|2022-05-16 15:29:50|||||||||338
1652770820000|2022-05-17 07:00:20|332.2|331.8|331.9|331.5|332.2|331.8|331.9|331.4|62588
1652770830000|2022-05-17 07:00:30|332|331.6|332.1|331.7|332.1|331.7|332|331.6|0
1652770840000|2022-05-17 07:00:40|331.9|331.6|331.8|331.6|331.9|331.6|331.7|331.5|16879
1652770850000|2022-05-17 07:00:50|331.7|331.5|331.5|331.2|331.7|331.5|331.5|331.2|382
1652770870000|2022-05-17 07:01:10|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|0
1652770880000|2022-05-17 07:01:20|331.3|331|331.1|330.6|331.4|331|331.1|330.6|369
1652770890000|2022-05-17 07:01:30||330.7||330.7||330.7||330.7|0
1652770910000|2022-05-17 07:01:50|331|330.6|330.9|330.5|331|330.6|330.9|330.4|0
1652770920000|2022-05-17 07:02:00|331|330.6|331.4|330.9|331.4|331|331|330.6|2826
1652770930000|2022-05-17 07:02:10||331||331||331.1||331|0
1652770940000|2022-05-17 07:02:20||331.1||331.1||331.1||331.1|0
1652770950000|2022-05-17 07:02:30|331.3|331|331.2|331|331.3|331|331.2|330.9|3058
1652770970000|2022-05-17 07:02:50|331.3|331.1|331.4|331.1|331.4|331.1|331.3|331.1|0
1652770980000|2022-05-17 07:03:00|331.3|331|331.1|330.9|331.3|331|331.1|330.9|1859
1652770990000|2022-05-17 07:03:10|331.2|331|331.1|330.9|331.3|331|331.1|330.9|4000
1652771000000|2022-05-17 07:03:20|331.2|331|331.3|331|331.3|331|331.2|331|0
1652771010000|2022-05-17 07:03:30|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|0
1652771020000|2022-05-17 07:03:40|331.3|331|331.3|331|331.3|331|331.3|331|0
1652771030000|2022-05-17 07:03:50|331.4|330.9|331.3|331|331.4|331|331.3|330.9|0
1652771040000|2022-05-17 07:04:00|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|0
1652771050000|2022-05-17 07:04:10|331.2||331.2||331.2||331.2||500
1652771060000|2022-05-17 07:04:20|331.3|331|331.3|331|331.3|331|331.3|331|0
1652771070000|2022-05-17 07:04:30|331.4|330.9|331.4|331.1|331.4|331.1|331.4|330.9|0
1652771100000|2022-05-17 07:05:00|331.5|331.2|331.4|331|331.5|331.3|331.2|330.9|1480
1652771110000|2022-05-17 07:05:10|331.5|331.1|331.3|331|331.5|331.1|331.3|330.9|0
1652771120000|2022-05-17 07:05:20|331.4|330.9|331.2|330.9|331.4|330.9|331.2|330.9|0
1652771130000|2022-05-17 07:05:30|331.1|330.8|330.9|330.6|331.1|330.8|330.9|330.5|1766
1652771140000|2022-05-17 07:05:40|330.8|330.5|330.8|330.5|330.8|330.5|330.8|330.4|0
1652771150000|2022-05-17 07:05:50|330.7|330.6|330.9|330.5|330.9|330.6|330.7|330.4|0
1652771160000|2022-05-17 07:06:00||330.6||330.6||330.7||330.6|0
1652771180000|2022-05-17 07:06:20|330.8|330.5|330.6|330.3|330.8|330.5|330.6|330.3|0
1652771200000|2022-05-17 07:06:40|330.7|330.4|330.7|330.4|330.8|330.4|330.7|330.4|0
1652771210000|2022-05-17 07:06:50|330.8||330.8||330.8||330.8||0
1652771220000|2022-05-17 07:07:00|330.7||330.7||330.7||330.7||0
1652771230000|2022-05-17 07:07:10|330.6|330.3|330.4|330.1|330.6|330.3|330.4|330|4646
1652771240000|2022-05-17 07:07:20||330||330||330.1||330|0
1652771250000|2022-05-17 07:07:30||330.1||330.1||330.1||330|73
1652771260000|2022-05-17 07:07:40|330.3|330|330.6|330.2|330.6|330.2|330.3|330|9847
1652771270000|2022-05-17 07:07:50|330.7|330.3|330.5|330.2|330.7|330.4|330.5|330.2|0
1652771280000|2022-05-17 07:08:00|330.4|330.1|330.2|330|330.5|330.1|330.2|330|1946
1652771290000|2022-05-17 07:08:10|330.1|329.9|330.1|329.8|330.1|329.9|330.1|329.7|3787
1652771300000|2022-05-17 07:08:20|330.2|329.9|330.4|330.1|330.4|330.1|330.2|329.9|0
1652771310000|2022-05-17 07:08:30||330||330.1||330.1||330|0
1652771320000|2022-05-17 07:08:40||330||330||330||330|0
1652771330000|2022-05-17 07:08:50|330.5|330.1|330.6|330.3|330.7|330.3|330.5|330.1|301
1652771350000|2022-05-17 07:09:10|330.7|330.4|330.8|330.6|330.8|330.6|330.7|330.4|2695
1652771360000|2022-05-17 07:09:20|330.9|330.7|331|330.7|331|330.7|330.9|330.6|0
1652771390000|2022-05-17 07:09:50|331.1|330.8|331.2|330.9|331.2|330.9|331.1|330.8|0
1652771400000|2022-05-17 07:10:00|331.1|330.8|331.1|330.7|331.1|330.8|331|330.7|0
1652771410000|2022-05-17 07:10:10|331||331.1||331.1||331||0
1652771430000|2022-05-17 07:10:30|331.2|330.8|331.1|330.8|331.2|330.8|331.1|330.8|0
1652771450000|2022-05-17 07:10:50|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|0
1652771460000|2022-05-17 07:11:00|331.1|330.8|331|330.7|331.1|330.8|331|330.7|2501
1652771470000|2022-05-17 07:11:10|331.1|330.8|331.1|330.7|331.1|330.8|331.1|330.7|0
1652771490000|2022-05-17 07:11:30|331.2|330.8|331.4|331.1|331.4|331.2|331.2|330.8|13316
1652771500000|2022-05-17 07:11:40|331.3||331.4||331.4||331.3||0
1652771510000|2022-05-17 07:11:50|331.5|331.2|331.5|331.2|331.5|331.3|331.5|331.1|1396
1652771520000|2022-05-17 07:12:00|331.6|331.3|331.5|331.2|331.7|331.4|331.4|331.1|1748
1652771530000|2022-05-17 07:12:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|0
1652771540000|2022-05-17 07:12:20|331.4|331.2|331.5|331.1|331.5|331.2|331.4|331.1|0
1652771550000|2022-05-17 07:12:30||331.2||331.2||331.2||331.2|0
1652771560000|2022-05-17 07:12:40|331.4|331.1|331.4|331.1|331.5|331.2|331.4|331.1|0
1652771580000|2022-05-17 07:13:00|331.3|331|331.5|331.2|331.5|331.2|331.2|330.9|1682
1652771590000|2022-05-17 07:13:10|331.4||331.4||331.4||331.4||0
1652771600000|2022-05-17 07:13:20|331.5|331.1|331.2|330.9|331.5|331.1|331.2|330.9|21967
1652771610000|2022-05-17 07:13:30|331.3|331|331.3|331|331.4|331.1|331.3|331|3419
1652771620000|2022-05-17 07:13:40|331.2|330.9|331|330.7|331.2|330.9|330.9|330.6|11442
1652771640000|2022-05-17 07:14:00|330.9|330.6|330.9|330.7|330.9|330.7|330.9|330.6|2895
1652771650000|2022-05-17 07:14:10|331|330.8|331|330.8|331|330.8|331|330.8|1468
1652771690000|2022-05-17 07:14:50||330.9||330.9||330.9||330.9|0
1652771700000|2022-05-17 07:15:00|331.1|330.8|331.1|330.9|331.1|330.9|331.1|330.8|2256
1652771730000|2022-05-17 07:15:30|330.9|330.8|331.1|330.8|331.1|330.8|330.9|330.8|3425
1652771740000|2022-05-17 07:15:40|331||331.1||331.1||331||0
1652771750000|2022-05-17 07:15:50|331||331.1||331.1||331||0
1652771760000|2022-05-17 07:16:00|331||331.1||331.1||331||0
1652771770000|2022-05-17 07:16:10|331||331.1||331.1||331||0
1652771780000|2022-05-17 07:16:20|331||331||331.1||331||0
1652771790000|2022-05-17 07:16:30|330.9|330.7|330.7|330.5|330.9|330.7|330.6|330.5|20923
1652771800000|2022-05-17 07:16:40|330.6|330.4|330.3|330.1|330.6|330.4|330.2|330.1|24073
1652771810000|2022-05-17 07:16:50|330.2|330|330.1|329.9|330.2|330|330.1|329.9|5646
1652771820000|2022-05-17 07:17:00|330||330.1||330.1||330||0
1652771830000|2022-05-17 07:17:10|330||330||330.1||330||0
1652771840000|2022-05-17 07:17:20|329.9|329.8|329.9|329.7|330|329.8|329.9|329.7|2017
1652771850000|2022-05-17 07:17:30|329.8|329.6|329.5|329.3|329.8|329.6|329.5|329.3|3129
1652771860000|2022-05-17 07:17:40|329.6|329.4|329.8|329.6|329.9|329.7|329.6|329.4|5849
1652771870000|2022-05-17 07:17:50|329.7|329.5|329.6|329.4|329.7|329.5|329.5|329.3|19212
1652771880000|2022-05-17 07:18:00|329.5||329.5||329.5||329.5||0
1652771890000|2022-05-17 07:18:10|329.6|329.5|329.6|329.4|329.7|329.6|329.5|329.3|15741
1652771900000|2022-05-17 07:18:20|329.5|329.3|329.6|329.3|329.6|329.3|329.5|329.3|0
1652771910000|2022-05-17 07:18:30|329.5|329.2|329.4|329.1|329.6|329.2|329.4|329.1|0
1652771920000|2022-05-17 07:18:40|329.3|329|329.2|329|329.4|329|329.2|329|0
1652771930000|2022-05-17 07:18:50|329.1|328.9|329.1|328.8|329.2|328.9|329|328.8|4457
1652771940000|2022-05-17 07:19:00|329|328.9|329.2|328.9|329.2|328.9|329|328.9|0
1652771960000|2022-05-17 07:19:20||329||329||329||329|0
1652771990000|2022-05-17 07:19:50|329.3|329.1|329.4|329.2|329.5|329.2|329.3|329.1|6055
1652772000000|2022-05-17 07:20:00|329.5|329.3|329.6|329.2|329.6|329.4|329.5|329.2|2989
1652772010000|2022-05-17 07:20:10|329.5|329.3|329.6|329.3|329.6|329.3|329.4|329.3|0
1652772020000|2022-05-17 07:20:20||329.4||329.4||329.4||329.4|0
1652772030000|2022-05-17 07:20:30|329.7|329.3|329.7|329.5|329.7|329.5|329.7|329.3|3868
1652772050000|2022-05-17 07:20:50||329.6||329.5||329.6||329.5|0
1652772070000|2022-05-17 07:21:10|329.6||329.7||329.7||329.6||0
1652772120000|2022-05-17 07:22:00|329.6|329.4|329.6|329.4|329.6|329.4|329.5|329.3|22978
1652772130000|2022-05-17 07:22:10|329.5|329.3|329.1|328.9|329.5|329.3|329|328.8|38570
1652772140000|2022-05-17 07:22:20|329|328.8|328.8|328.6|329|328.8|328.8|328.6|42855
1652772150000|2022-05-17 07:22:30|328.9|328.7|328.8|328.7|328.9|328.8|328.8|328.7|2336
1652772160000|2022-05-17 07:22:40|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|580
1652772190000|2022-05-17 07:23:10|329|328.8|329.3|329.1|329.3|329.1|328.9|328.8|1510
1652772200000|2022-05-17 07:23:20|329.2|329|329.2|329|329.2|329|329.2|329|0
1652772210000|2022-05-17 07:23:30|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|417
1652772240000|2022-05-17 07:24:00|329.2|329|329.2|329|329.2|329|329.2|329|1035
1652772290000|2022-05-17 07:24:50|329.1|328.9|329.1|328.8|329.1|328.9|329.1|328.8|12372
1652772310000|2022-05-17 07:25:10|329||329||329||329||0
1652772330000|2022-05-17 07:25:30|||||||||1000
1652772350000|2022-05-17 07:25:50|328.9||329||329||328.9||2000
1652772370000|2022-05-17 07:26:10|328.9|328.7|328.9|328.7|328.9|328.7|328.8|328.6|27396
1652772380000|2022-05-17 07:26:20|329|328.8|329.3|329|329.3|329.1|329|328.8|14137
1652772390000|2022-05-17 07:26:30||329.1||329.1||329.1||329.1|0
1652772400000|2022-05-17 07:26:40|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|2657
1652772430000|2022-05-17 07:27:10||329.3||329.3||329.3||329.3|0
1652772440000|2022-05-17 07:27:20|329.5|329.4|329.6|329.3|329.7|329.5|329.5|329.3|5425
1652772450000|2022-05-17 07:27:30|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|0
1652772460000|2022-05-17 07:27:40|329.6|329.3|329.6|329.3|329.6|329.3|329.6|329.3|0
1652772470000|2022-05-17 07:27:50||329.4||329.4||329.4||329.3|0
1652772480000|2022-05-17 07:28:00|329.7|329.5|329.5|329.3|329.7|329.5|329.5|329.3|3914
1652772500000|2022-05-17 07:28:20||329.4||329.3||329.4||329.3|0
1652772520000|2022-05-17 07:28:40|329.6|329.4|329.5|329.3|329.7|329.5|329.5|329.3|5095
1652772530000|2022-05-17 07:28:50|329.4||329.4||329.5||329.4||1
1652772540000|2022-05-17 07:29:00|329.5||329.5||329.5||329.5||1414
1652772580000|2022-05-17 07:29:40|329.4||329.4||329.5||329.4||3302
1652772590000|2022-05-17 07:29:50|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.1|10589
1652772600000|2022-05-17 07:30:00|329.5||329.5||329.5||329.5||3092
1652772620000|2022-05-17 07:30:20|329.4||329.4||329.4||329.4||0
1652772630000|2022-05-17 07:30:30|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|11364
1652772650000|2022-05-17 07:30:50|329.2|329|329.1|328.9|329.2|329|329.1|328.8|5312
1652772660000|2022-05-17 07:31:00|329|328.8|329|328.8|329|328.8|329|328.8|2829
1652772670000|2022-05-17 07:31:10|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|0
1652772680000|2022-05-17 07:31:20||328.8||328.8||328.8||328.8|0
1652772700000|2022-05-17 07:31:40|||||||||441
1652772710000|2022-05-17 07:31:50||328.7||328.7||328.7||328.7|3243
1652772720000|2022-05-17 07:32:00|329|328.8|329|328.8|329|328.9|329|328.7|6204
1652772750000|2022-05-17 07:32:30|329.1|328.9|329.4|329.2|329.4|329.2|329.1|328.9|6028
1652772770000|2022-05-17 07:32:50|329.5|329.3|329.5|329.3|329.5|329.4|329.5|329.3|1755
1652772870000|2022-05-17 07:34:30|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|5361
1652772880000|2022-05-17 07:34:40||329.3||329.3||329.3||329.2|730
1652772920000|2022-05-17 07:35:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|3973
1652772930000|2022-05-17 07:35:30|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|5529
1652772940000|2022-05-17 07:35:40|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|8918
1652772980000|2022-05-17 07:36:20|329.3||329.3||329.3||329.3||0
1652772990000|2022-05-17 07:36:30||329.1||329.1||329.1||329|7527
1652773010000|2022-05-17 07:36:50|329.2||329.2||329.2||329.2||0
1652773020000|2022-05-17 07:37:00|329.1|329|329.1|328.9|329.1|329|329.1|328.9|6132
1652773040000|2022-05-17 07:37:20||329||328.9||329||328.9|0
1652773070000|2022-05-17 07:37:50|329|328.8|329|328.8|329|328.8|328.9|328.8|545
1652773080000|2022-05-17 07:38:00|328.9|328.9|329|328.8|329|328.9|328.9|328.8|809
1652773100000|2022-05-17 07:38:20||328.9||328.9||328.9||328.9|1712
1652773150000|2022-05-17 07:39:10|329.1|329|329.3|329.1|329.3|329.1|329.1|328.9|8277
1652773160000|2022-05-17 07:39:20||329.2||329.2||329.2||329.2|0
1652773170000|2022-05-17 07:39:30|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329|2183
1652773180000|2022-05-17 07:39:40|329.2|329|329.2|329|329.2|329.1|329.1|329|4946
1652773190000|2022-05-17 07:39:50|329.3|329.1|329.4|329.2|329.4|329.3|329.3|329.1|10523
1652773200000|2022-05-17 07:40:00|329.5|329.4|329.2|329|329.5|329.4|329.2|329|16461
1652773210000|2022-05-17 07:40:10|329.1||329.2||329.2||329.1||0
1652773220000|2022-05-17 07:40:20|329.1||329.2||329.2||329.1||713
1652773280000|2022-05-17 07:41:20|329.1||329.2||329.2||329.1||2512
1652773300000|2022-05-17 07:41:40|329.1||329.1||329.1||329.1||0
1652773310000|2022-05-17 07:41:50|329.2|329.1|329.2|329.1|329.2|329.1|329.1|329.1|4244
1652773390000|2022-05-17 07:43:10|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329.2|739
1652773400000|2022-05-17 07:43:20|329.3||329.3||329.3||329.3||0
1652773410000|2022-05-17 07:43:30|329.2|329.1|329.2|329|329.2|329.1|329.2|329|1862
1652773420000|2022-05-17 07:43:40|329.1||329.1||329.1||329.1||0
1652773430000|2022-05-17 07:43:50|||||||||361
1652773450000|2022-05-17 07:44:10|||||||||1304
1652773460000|2022-05-17 07:44:20|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|3091
1652773470000|2022-05-17 07:44:30|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|221
1652773540000|2022-05-17 07:45:40|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.2|8843
1652773550000|2022-05-17 07:45:50|329.4|329.3|329.6|329.4|329.6|329.5|329.4|329.3|10978
1652773570000|2022-05-17 07:46:10|329.5||329.5||329.6||329.5||0
1652773600000|2022-05-17 07:46:40|329.4|329.3|329.4|329.2|329.5|329.3|329.3|329.1|7984
1652773610000|2022-05-17 07:46:50||329.3||329.3||329.3||329.3|0
1652773620000|2022-05-17 07:47:00|||||||||2642
1652773640000|2022-05-17 07:47:20|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|2677
1652773650000|2022-05-17 07:47:30|329.6||329.6||329.6||329.6||792
1652773660000|2022-05-17 07:47:40|329.5|329.5|329.6|329.4|329.6|329.5|329.5|329.4|4468
1652773670000|2022-05-17 07:47:50|329.5|329.5|329.5|329.4|329.6|329.5|329.5|329.4|10770
1652773680000|2022-05-17 07:48:00|329.6||329.5||329.6||329.5||0
1652773690000|2022-05-17 07:48:10|||||||||430
1652773700000|2022-05-17 07:48:20|329.6|329.5|329.6|329.4|329.7|329.6|329.5|329.4|7195
1652773710000|2022-05-17 07:48:30|329.5||329.5||329.5||329.5||0
1652773720000|2022-05-17 07:48:40|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|3522
1652773730000|2022-05-17 07:48:50|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|0
1652773740000|2022-05-17 07:49:00|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329.2|1540
1652773750000|2022-05-17 07:49:10|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329|527
1652773760000|2022-05-17 07:49:20|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|2544
1652773780000|2022-05-17 07:49:40||329.3||329.3||329.3||329.3|0
1652773800000|2022-05-17 07:50:00|||||||||1852
1652773810000|2022-05-17 07:50:10|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|5811
1652773860000|2022-05-17 07:51:00|329.4|329.2|329.5|329.4|329.5|329.4|329.4|329.2|2820
1652773870000|2022-05-17 07:51:10|329.6|329.5|329.5|329.3|329.6|329.5|329.5|329.3|6456
1652773900000|2022-05-17 07:51:40|329.4|329.2|329.4|329.3|329.4|329.3|329.4|329.2|0
1652773920000|2022-05-17 07:52:00|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|3542
1652773930000|2022-05-17 07:52:10|329.2|329|329.2|329|329.2|329|329.2|329|0
1652773950000|2022-05-17 07:52:30|329.1||329.1||329.1||329.1||0
1652773960000|2022-05-17 07:52:40||328.9||328.9||328.9||328.9|3541
1652774000000|2022-05-17 07:53:20||329||329||329||329|0
1652774030000|2022-05-17 07:53:50||328.9||328.9||328.9||328.9|2628
1652774070000|2022-05-17 07:54:30||329||329||329||329|0
1652774080000|2022-05-17 07:54:40|329.2|329.1|329.2|329|329.3|329.2|329.2|329|11930
1652774150000|2022-05-17 07:55:50|329.1||329.1||329.1||329.1||0
1652774170000|2022-05-17 07:56:10|329.2||329.2||329.2||329.2||519
1652774220000|2022-05-17 07:57:00||329.1||329.1||329.1||329.1|0
1652774230000|2022-05-17 07:57:10|||||||||1580
1652774240000|2022-05-17 07:57:20|329.1|329|329.1|329|329.1|329|329.1|329|2209
1652774250000|2022-05-17 07:57:30|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|517
1652774270000|2022-05-17 07:57:50|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|1122
1652774280000|2022-05-17 07:58:00||329.1||329.2||329.2||329.1|539
1652774300000|2022-05-17 07:58:20|329.4||329.3||329.4||329.3||3553
1652774320000|2022-05-17 07:58:40|329.2|329.1|329.1|329|329.2|329.1|329.1|329|20697
1652774330000|2022-05-17 07:58:50|329.2||329.2||329.2||329.2||0
1652774340000|2022-05-17 07:59:00|329.1||329.2||329.2||329.1||3839
1652774380000|2022-05-17 07:59:40|329.3|329.1|329.3|329.2|329.3|329.2|329.3|329.1|4567
1652774390000|2022-05-17 07:59:50|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|193
1652774410000|2022-05-17 08:00:10|329.4|329.4|329.4|329.2|329.5|329.4|329.3|329.2|2484
1652774420000|2022-05-17 08:00:20|329.3||329.3||329.3||329.3||0
1652774450000|2022-05-17 08:00:50|||||||||175
1652774480000|2022-05-17 08:01:20|329.4||329.4||329.4||329.4||325
1652774530000|2022-05-17 08:02:10||329.3||329.3||329.3||329.3|0
1652774540000|2022-05-17 08:02:20|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|4702
1652774560000|2022-05-17 08:02:40|329.5|329.4|329.5|329.4|329.5|329.4|329.4|329.4|2005
1652774570000|2022-05-17 08:02:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|539
1652774580000|2022-05-17 08:03:00|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|718
1652774600000|2022-05-17 08:03:20||329.5||329.5||329.5||329.5|1028
1652774630000|2022-05-17 08:03:50|329.6||329.6||329.6||329.6||0
1652774640000|2022-05-17 08:04:00|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|3962
1652774650000|2022-05-17 08:04:10||329.4||329.3||329.4||329.3|0
1652774680000|2022-05-17 08:04:40||329.4||329.4||329.4||329.3|521
1652774700000|2022-05-17 08:05:00|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1983
1652774730000|2022-05-17 08:05:30|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2917
1652774740000|2022-05-17 08:05:40||329.5||329.5||329.5||329.5|4822
1652774750000|2022-05-17 08:05:50|329.8|329.6|329.8|329.6|329.9|329.6|329.8|329.6|7534
1652774760000|2022-05-17 08:06:00|329.7||329.7||329.7||329.7||0
1652774790000|2022-05-17 08:06:30|329.8||329.8||329.8||329.8||3000
1652774800000|2022-05-17 08:06:40|329.7||329.8||329.8||329.7||0
1652774820000|2022-05-17 08:07:00|329.7||329.7||329.7||329.7||0
1652774830000|2022-05-17 08:07:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|3431
1652774840000|2022-05-17 08:07:20|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|861
1652774860000|2022-05-17 08:07:40|329.6||329.7||329.7||329.6||0
1652774900000|2022-05-17 08:08:20|329.6|329.4|329.5|329.3|329.6|329.4|329.5|329.3|7539
1652774920000|2022-05-17 08:08:40|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|3528
1652774930000|2022-05-17 08:08:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2091
1652774960000|2022-05-17 08:09:20|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|542
1652774990000|2022-05-17 08:09:50|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|639
1652775000000|2022-05-17 08:10:00||329.6||329.7||329.7||329.6|6543
1652775050000|2022-05-17 08:10:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|5375
1652775060000|2022-05-17 08:11:00|||||||||12
1652775070000|2022-05-17 08:11:10|329.9|329.8|330|329.8|330|329.9|329.9|329.8|8317
1652775080000|2022-05-17 08:11:20|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|3960
1652775100000|2022-05-17 08:11:40||329.7||329.7||329.7||329.7|0
1652775110000|2022-05-17 08:11:50|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2226
1652775120000|2022-05-17 08:12:00||329.7||329.7||329.7||329.7|491
1652775130000|2022-05-17 08:12:10|329.8||329.9||329.9||329.8||1749
1652775170000|2022-05-17 08:12:50||329.8||329.8||329.8||329.8|0
1652775180000|2022-05-17 08:13:00||329.7||329.7||329.7||329.7|0
1652775190000|2022-05-17 08:13:10|329.8||329.8||329.8||329.8||0
1652775200000|2022-05-17 08:13:20|329.9||329.9||329.9||329.9||2821
1652775250000|2022-05-17 08:14:10|329.8||329.8||329.8||329.8||0
1652775260000|2022-05-17 08:14:20|329.9||329.9||329.9||329.9||2863
1652775270000|2022-05-17 08:14:30|329.8||329.9||329.9||329.8||0
1652775290000|2022-05-17 08:14:50||329.8||329.8||329.8||329.8|0
1652775310000|2022-05-17 08:15:10|330|329.9|330|329.8|330|329.9|329.9|329.8|2508
1652775330000|2022-05-17 08:15:30|329.9||329.9||329.9||329.9||0
1652775340000|2022-05-17 08:15:40|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|9172
1652775350000|2022-05-17 08:15:50|329.7|329.5|329.7|329.6|329.7|329.6|329.7|329.5|459
1652775360000|2022-05-17 08:16:00|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1927
1652775370000|2022-05-17 08:16:10|329.7||329.7||329.7||329.7||459
1652775380000|2022-05-17 08:16:20||329.6||329.5||329.6||329.5|0
1652775420000|2022-05-17 08:17:00|329.6||329.6||329.6||329.6||0
1652775430000|2022-05-17 08:17:10|329.7|329.6|329.8|329.6|329.8|329.7|329.7|329.6|9037
1652775480000|2022-05-17 08:18:00|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|413
1652775490000|2022-05-17 08:18:10|330|329.8|330|329.8|330|329.8|330|329.8|424
1652775530000|2022-05-17 08:18:50|330.1|329.9|330.1|330|330.1|330|330.1|329.9|6360
1652775540000|2022-05-17 08:19:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|596
1652775550000|2022-05-17 08:19:10|||||||||1829
1652775560000|2022-05-17 08:19:20|330.1|330|330.1|330|330.1|330|330.1|329.9|1489
1652775570000|2022-05-17 08:19:30|330.2||330.2||330.2||330.2||0
1652775580000|2022-05-17 08:19:40|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330|10610
1652775590000|2022-05-17 08:19:50||330||330||330||330|1503
1652775600000|2022-05-17 08:20:00||330.1||330.1||330.1||330.1|0
1652775610000|2022-05-17 08:20:10|||||||||702
1652775630000|2022-05-17 08:20:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|1961
1652775650000|2022-05-17 08:20:50|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|15921
1652775660000|2022-05-17 08:21:00|330.4|330.3|330.4|330.2|330.5|330.3|330.4|330.2|8235
1652775670000|2022-05-17 08:21:10|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|1790
1652775750000|2022-05-17 08:22:30|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|1122
1652775770000|2022-05-17 08:22:50||330.3||330.3||330.3||330.3|0
1652775780000|2022-05-17 08:23:00|330.5||330.5||330.5||330.5||3039
1652775790000|2022-05-17 08:23:10|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|1870
1652775830000|2022-05-17 08:23:50|330.4||330.5||330.5||330.4||0
1652775840000|2022-05-17 08:24:00|330.4||330.4||330.4||330.4||0
1652775860000|2022-05-17 08:24:20|||||||||3283
1652775870000|2022-05-17 08:24:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|18475
1652775890000|2022-05-17 08:24:50|330.3||330.3||330.3||330.3||0
1652775900000|2022-05-17 08:25:00|330.4||330.4||330.4||330.4||393
1652775910000|2022-05-17 08:25:10||330.3||330.3||330.3||330.3|0
1652775930000|2022-05-17 08:25:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|790
1652775990000|2022-05-17 08:26:30|330.3||330.4||330.4||330.3||0
1652776010000|2022-05-17 08:26:50|330.3||330.3||330.3||330.3||0
1652776030000|2022-05-17 08:27:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|3069
1652776070000|2022-05-17 08:27:50||330.1||330.1||330.1||330.1|0
1652776080000|2022-05-17 08:28:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4649
1652776090000|2022-05-17 08:28:10|330.4||330.4||330.4||330.4||250
1652776120000|2022-05-17 08:28:40|330.3||330.3||330.3||330.3||0
1652776130000|2022-05-17 08:28:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|320
1652776140000|2022-05-17 08:29:00|330.5||330.5||330.5||330.5||1222
1652776160000|2022-05-17 08:29:20|330.4||330.4||330.5||330.4||0
1652776250000|2022-05-17 08:30:50|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|310
1652776280000|2022-05-17 08:31:20|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|4819
1652776320000|2022-05-17 08:32:00|330.4||330.4||330.4||330.4||0
1652776350000|2022-05-17 08:32:30|330.3|330.2|330.2|330|330.3|330.2|330.1|330|19534
1652776360000|2022-05-17 08:32:40||330.1||330.1||330.1||330.1|0
1652776370000|2022-05-17 08:32:50||330||330||330||330|0
1652776410000|2022-05-17 08:33:30|330.1|330.1|330.1|329.9|330.1|330.1|330.1|329.9|1731
1652776450000|2022-05-17 08:34:10||330||330||330||330|0
1652776460000|2022-05-17 08:34:20|330.2|330.1|330.2|330|330.2|330.1|330.2|330|4777
1652776500000|2022-05-17 08:35:00|330.3|330.1|330.4|330.3|330.4|330.3|330.3|330.1|2236
1652776530000|2022-05-17 08:35:30|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|692
1652776560000|2022-05-17 08:36:00|330.6||330.6||330.6||330.6||3850
1652776630000|2022-05-17 08:37:10||330.5||330.5||330.5||330.4|0
1652776640000|2022-05-17 08:37:20|330.7|330.4|330.4|330.3|330.7|330.4|330.4|330.3|6346
1652776650000|2022-05-17 08:37:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|7351
1652776700000|2022-05-17 08:38:20|330.3||330.3||330.3||330.3||1985
1652776710000|2022-05-17 08:38:30|330.4||330.4||330.4||330.4||1810
1652776730000|2022-05-17 08:38:50||330.3||330.3||330.3||330.3|0
1652776740000|2022-05-17 08:39:00|330.5||330.4||330.5||330.4||5673
1652776760000|2022-05-17 08:39:20|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|1892
1652776780000|2022-05-17 08:39:40|330.3||330.3||330.3||330.3||0
1652776790000|2022-05-17 08:39:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|2021
1652776870000|2022-05-17 08:41:10|330.3||330.4||330.4||330.3||0
1652776920000|2022-05-17 08:42:00||330.3||330.3||330.3||330.3|0
1652776930000|2022-05-17 08:42:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|12030
1652776960000|2022-05-17 08:42:40|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|17349
1652776970000|2022-05-17 08:42:50||330.3||330.3||330.3||330.3|352
1652776990000|2022-05-17 08:43:10|330.4||330.4||330.5||330.4||0
1652777000000|2022-05-17 08:43:20|330.5||330.5||330.5||330.5||2465
1652777020000|2022-05-17 08:43:40||330.4||330.4||330.4||330.4|0
1652777090000|2022-05-17 08:44:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2444
1652777110000|2022-05-17 08:45:10|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|3243
1652777120000|2022-05-17 08:45:20|||||||||300
1652777150000|2022-05-17 08:45:50|330.5||330.5||330.5||330.5||1439
1652777210000|2022-05-17 08:46:50|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.2|9794
1652777220000|2022-05-17 08:47:00|330.3||330.3||330.3||330.3||0
1652777230000|2022-05-17 08:47:10|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|7678
1652777260000|2022-05-17 08:47:40||330.2||330.2||330.2||330.2|0
1652777280000|2022-05-17 08:48:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|8946
1652777290000|2022-05-17 08:48:10|330.1||330.1||330.1||330.1||0
1652777320000|2022-05-17 08:48:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|15648
1652777330000|2022-05-17 08:48:50|330.4|330.2|330.6|330.5|330.6|330.5|330.4|330.2|7802
1652777340000|2022-05-17 08:49:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|313
1652777350000|2022-05-17 08:49:10|330.6||330.6||330.6||330.6||0
1652777390000|2022-05-17 08:49:50|330.5||330.6||330.6||330.5||1321
1652777400000|2022-05-17 08:50:00|330.5||330.6||330.6||330.5||0
1652777420000|2022-05-17 08:50:20|||||||||200
1652777500000|2022-05-17 08:51:40||330.5||330.5||330.5||330.5|0
1652777570000|2022-05-17 08:52:50|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|3135
1652777580000|2022-05-17 08:53:00||330.5||330.5||330.5||330.5|303
1652777600000|2022-05-17 08:53:20|330.6|330.4|330.6|330.4|330.6|330.5|330.5|330.4|4599
1652777650000|2022-05-17 08:54:10|330.5|330.3|330.3|330.1|330.5|330.3|330.3|330.1|20223
1652777680000|2022-05-17 08:54:40|330.2|330|330.2|330|330.2|330|330.2|330|2308
1652777710000|2022-05-17 08:55:10|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|2063
1652777730000|2022-05-17 08:55:30|||||||||1000
1652777740000|2022-05-17 08:55:40|330.4|330.2|330.5|330.3|330.5|330.3|330.4|330.2|163
1652777750000|2022-05-17 08:55:50|330.4||330.5||330.5||330.4||0
1652777790000|2022-05-17 08:56:30||330.4||330.4||330.4||330.4|0
1652777800000|2022-05-17 08:56:40|330.6|330.3|330.5|330.3|330.6|330.3|330.5|330.3|3061
1652777830000|2022-05-17 08:57:10|330.4||330.5||330.5||330.4||0
1652777860000|2022-05-17 08:57:40|330.4||330.5||330.5||330.4||675
1652777990000|2022-05-17 08:59:50||330.4||330.4||330.4||330.4|0
1652778010000|2022-05-17 09:00:10|330.6||330.6||330.6||330.6||1351
1652778030000|2022-05-17 09:00:30|330.5||330.5||330.5||330.5||0
1652778060000|2022-05-17 09:01:00||330.3||330.3||330.3||330.3|303
1652778080000|2022-05-17 09:01:20|||||||||1
1652778130000|2022-05-17 09:02:10|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|3606
1652778140000|2022-05-17 09:02:20|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1306
1652778150000|2022-05-17 09:02:30|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|2067
1652778160000|2022-05-17 09:02:40|330.6||330.6||330.6||330.6||2344
1652778190000|2022-05-17 09:03:10||330.5||330.5||330.5||330.5|0
1652778240000|2022-05-17 09:04:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|1711
1652778250000|2022-05-17 09:04:10|330.7||330.7||330.7||330.7||0
1652778260000|2022-05-17 09:04:20|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|28313
1652778270000|2022-05-17 09:04:30|330.7||330.7||330.7||330.7||0
1652778300000|2022-05-17 09:05:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|3235
1652778310000|2022-05-17 09:05:10|330.9|330.8|330.9|330.8|331|330.9|330.9|330.8|3699
1652778320000|2022-05-17 09:05:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|19698
1652778340000|2022-05-17 09:05:40|||||||||166
1652778350000|2022-05-17 09:05:50|330.7|330.6|330.5|330.3|330.7|330.6|330.5|330.3|40886
1652778370000|2022-05-17 09:06:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|1560
1652778390000|2022-05-17 09:06:30|330.3||330.3||330.3||330.3||0
1652778400000|2022-05-17 09:06:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2749
1652778410000|2022-05-17 09:06:50|330.5|330.4|330.5|330.4|330.6|330.5|330.5|330.4|20800
1652778430000|2022-05-17 09:07:10||330.3||330.3||330.3||330.3|2121
1652778520000|2022-05-17 09:08:40|330.4||330.5||330.5||330.4||2266
1652778550000|2022-05-17 09:09:10|330.4||330.5||330.5||330.4||3355
1652778600000|2022-05-17 09:10:00||330.4||330.4||330.4||330.4|0
1652778610000|2022-05-17 09:10:10||330.3||330.3||330.3||330.3|2331
1652778630000|2022-05-17 09:10:30|330.4||330.5||330.5||330.4||2097
1652778670000|2022-05-17 09:11:10||330.4||330.3||330.4||330.3|2517
1652778700000|2022-05-17 09:11:40|330.4||330.5||330.5||330.4||3493
1652778710000|2022-05-17 09:11:50||330.4||330.3||330.4||330.3|349
1652778720000|2022-05-17 09:12:00|330.4|330.2|330.3|330.1|330.4|330.2|330.2|330.1|15211
1652778730000|2022-05-17 09:12:10|330.2||330.2||330.2||330.2||0
1652778740000|2022-05-17 09:12:20|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|1108
1652778750000|2022-05-17 09:12:30|330.1|330|330.2|330|330.2|330.1|330.1|330|19947
1652778770000|2022-05-17 09:12:50|330.1|329.9|329.9|329.8|330.1|329.9|329.9|329.7|13509
1652778780000|2022-05-17 09:13:00|330|329.9|330|329.9|330|329.9|330|329.9|2036
1652778800000|2022-05-17 09:13:20|330.1|330|330|329.9|330.1|330|330|329.9|8704
1652778810000|2022-05-17 09:13:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2268
1652778820000|2022-05-17 09:13:40|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|4665
1652778830000|2022-05-17 09:13:50|329.8|329.6|329.5|329.4|329.8|329.6|329.5|329.4|26931
1652778840000|2022-05-17 09:14:00|329.4|329.3|329.5|329.4|329.6|329.4|329.4|329.3|5783
1652778870000|2022-05-17 09:14:30|329.6|329.5|329.7|329.6|329.8|329.7|329.6|329.5|12552
1652778880000|2022-05-17 09:14:40||329.5||329.5||329.5||329.5|375
1652778890000|2022-05-17 09:14:50|329.6||329.6||329.7||329.6||0
1652778900000|2022-05-17 09:15:00|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.3|374
1652778910000|2022-05-17 09:15:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|1252
1652778920000|2022-05-17 09:15:20|329.7|329.6|329.8|329.6|329.9|329.8|329.7|329.6|5682
1652778930000|2022-05-17 09:15:30|329.7|329.7|329.9|329.7|329.9|329.7|329.7|329.7|2707
1652778980000|2022-05-17 09:16:20|330|329.8|329.9|329.8|330|329.8|329.9|329.8|7103
1652779000000|2022-05-17 09:16:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|368
1652779010000|2022-05-17 09:16:50|329.9||329.9||329.9||329.9||2627
1652779030000|2022-05-17 09:17:10||329.8||329.8||329.8||329.8|0
1652779040000|2022-05-17 09:17:20||329.7||329.7||329.7||329.7|356
1652779080000|2022-05-17 09:18:00|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|4758
1652779100000|2022-05-17 09:18:20|329.9|329.7|329.7|329.5|329.9|329.7|329.6|329.5|18748
1652779130000|2022-05-17 09:18:50|329.6||329.7||329.7||329.6||6868
1652779150000|2022-05-17 09:19:10||329.6||329.6||329.6||329.6|0
1652779160000|2022-05-17 09:19:20|329.8||329.8||329.8||329.7||1398
1652779170000|2022-05-17 09:19:30||329.7||329.7||329.7||329.7|0
1652779190000|2022-05-17 09:19:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2262
1652779210000|2022-05-17 09:20:10|329.8||329.7||329.8||329.7||3592
1652779230000|2022-05-17 09:20:30|||||||||1149
1652779240000|2022-05-17 09:20:40|329.6|329.5|329.7|329.5|329.7|329.6|329.6|329.5|18826
1652779290000|2022-05-17 09:21:30|329.8|329.6|329.7|329.5|329.8|329.6|329.6|329.5|6033
1652779300000|2022-05-17 09:21:40|329.6|329.6|329.7|329.5|329.7|329.6|329.6|329.5|2000
1652779320000|2022-05-17 09:22:00||329.6||329.5||329.6||329.5|20000
1652779330000|2022-05-17 09:22:10|329.6||329.7||329.7||329.6||0
1652779340000|2022-05-17 09:22:20|||||||||58
1652779360000|2022-05-17 09:22:40||329.6||329.6||329.6||329.6|0
1652779370000|2022-05-17 09:22:50|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.6|8395
1652779380000|2022-05-17 09:23:00|329.8||329.9||329.9||329.8||0
1652779480000|2022-05-17 09:24:40|329.8||329.9||329.9||329.8||0
1652779540000|2022-05-17 09:25:40|329.8|329.8|330.2|330.1|330.2|330.1|329.8|329.8|11485
1652779550000|2022-05-17 09:25:50|330.3|330.2|330.4|330.2|330.4|330.3|330.3|330.2|0
1652779560000|2022-05-17 09:26:00||330.3||330.3||330.3||330.3|842
1652779590000|2022-05-17 09:26:30|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|2683
1652779600000|2022-05-17 09:26:40|330.2||330.3||330.3||330.2||0
1652779620000|2022-05-17 09:27:00|330.2||330.3||330.3||330.2||1658
1652779630000|2022-05-17 09:27:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|268
1652779660000|2022-05-17 09:27:40|330.5|330.3|330.6|330.4|330.6|330.5|330.5|330.3|352
1652779680000|2022-05-17 09:28:00||330.5||330.5||330.5||330.5|0
1652779690000|2022-05-17 09:28:10|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|992
1652779740000|2022-05-17 09:29:00|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|356
1652779750000|2022-05-17 09:29:10|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|2244
1652779800000|2022-05-17 09:30:00|330.6|330.4|330.6|330.5|330.6|330.5|330.6|330.4|6613
1652779810000|2022-05-17 09:30:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|2354
1652779830000|2022-05-17 09:30:30|330.6||330.6||330.6||330.6||2052
1652779850000|2022-05-17 09:30:50||330.5||330.5||330.5||330.5|0
1652779860000|2022-05-17 09:31:00||330.4||330.4||330.4||330.4|348
1652779870000|2022-05-17 09:31:10||330.5||330.4||330.5||330.4|0
1652779880000|2022-05-17 09:31:20||330.5||330.5||330.5||330.5|0
1652779920000|2022-05-17 09:32:00|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|1549
1652779940000|2022-05-17 09:32:20||330.4||330.4||330.4||330.4|0
1652779950000|2022-05-17 09:32:30|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|6080
1652779990000|2022-05-17 09:33:10|330.7|330.5|330.7|330.5|330.7|330.6|330.6|330.5|4048
1652780000000|2022-05-17 09:33:20|330.6||330.6||330.6||330.6||62
1652780010000|2022-05-17 09:33:30|330.7||330.7||330.7||330.7||1938
1652780030000|2022-05-17 09:33:50|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|1255
1652780070000|2022-05-17 09:34:30|330.9|330.7|330.8|330.6|330.9|330.8|330.7|330.6|28307
1652780080000|2022-05-17 09:34:40|330.7|330.5|330.8|330.6|330.8|330.6|330.6|330.5|5363
1652780120000|2022-05-17 09:35:20|330.7|330.7|330.9|330.7|330.9|330.7|330.7|330.7|3333
1652780150000|2022-05-17 09:35:50|331|330.8|330.9|330.8|331|330.8|330.9|330.8|1576
1652780160000|2022-05-17 09:36:00|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|9402
1652780170000|2022-05-17 09:36:10||330.7||330.8||330.8||330.7|0
1652780180000|2022-05-17 09:36:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1652780200000|2022-05-17 09:36:40|330.9||330.9||330.9||330.9||3413
1652780210000|2022-05-17 09:36:50||330.8||330.8||330.8||330.8|0
1652780230000|2022-05-17 09:37:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|2355
1652780250000|2022-05-17 09:37:30||330.8||330.8||330.8||330.8|0
1652780260000|2022-05-17 09:37:40||330.7||330.7||330.7||330.7|0
1652780270000|2022-05-17 09:37:50|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|2679
1652780280000|2022-05-17 09:38:00|330.8||330.9||330.9||330.8||0
1652780290000|2022-05-17 09:38:10|330.8|330.6|330.7|330.5|330.8|330.6|330.6|330.5|4596
1652780320000|2022-05-17 09:38:40|330.8|330.6|330.8|330.6|330.8|330.7|330.7|330.6|3814
1652780330000|2022-05-17 09:38:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|328
1652780350000|2022-05-17 09:39:10|330.6||330.7||330.7||330.6||501
1652780380000|2022-05-17 09:39:40|330.6||330.6||330.6||330.6||2226
1652780420000|2022-05-17 09:40:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2928
1652780440000|2022-05-17 09:40:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|4442
1652780460000|2022-05-17 09:41:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|6195
1652780480000|2022-05-17 09:41:20|330.9||330.8||330.9||330.8||581
1652780490000|2022-05-17 09:41:30|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|2248
1652780520000|2022-05-17 09:42:00|330.7|330.5|330.5|330.4|330.7|330.5|330.5|330.4|16337
1652780530000|2022-05-17 09:42:10|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|2723
1652780540000|2022-05-17 09:42:20|330.6|330.4|330.6|330.4|330.6|330.4|330.5|330.4|2779
1652780560000|2022-05-17 09:42:40||330.5||330.5||330.5||330.5|199
1652780570000|2022-05-17 09:42:50|||||||||258
1652780660000|2022-05-17 09:44:20|330.7||330.7||330.7||330.7||0
1652780670000|2022-05-17 09:44:30||330.6||330.5||330.6||330.5|2790
1652780680000|2022-05-17 09:44:40|330.6||330.6||330.6||330.6||0
1652780700000|2022-05-17 09:45:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|12109
1652780710000|2022-05-17 09:45:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3838
1652780750000|2022-05-17 09:45:50|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|6730
1652780760000|2022-05-17 09:46:00|330.6||330.6||330.6||330.6||0
1652780790000|2022-05-17 09:46:30|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|3521
1652780800000|2022-05-17 09:46:40||330.7||330.7||330.7||330.7|0
1652780810000|2022-05-17 09:46:50||330.6||330.6||330.6||330.6|327
1652780830000|2022-05-17 09:47:10|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|344
1652780860000|2022-05-17 09:47:40|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|5534
1652780980000|2022-05-17 09:49:40|330.5||330.5||330.5||330.5||0
1652780990000|2022-05-17 09:49:50|330.6||330.6||330.6||330.6||2425
1652781000000|2022-05-17 09:50:00|330.5||330.5||330.5||330.5||0
1652781010000|2022-05-17 09:50:10|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|13751
1652781050000|2022-05-17 09:50:50|330.4|330.4|330.7|330.5|330.7|330.6|330.4|330.4|8025
1652781060000|2022-05-17 09:51:00||330.6||330.5||330.6||330.5|1320
1652781090000|2022-05-17 09:51:30|330.6||330.6||330.6||330.6||0
1652781100000|2022-05-17 09:51:40|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|631
1652781160000|2022-05-17 09:52:40|330.6|330.4|330.6|330.5|330.6|330.5|330.5|330.4|17866
1652781170000|2022-05-17 09:52:50||330.4||330.4||330.4||330.4|620
1652781190000|2022-05-17 09:53:10|330.5||330.5||330.5||330.5||0
1652781200000|2022-05-17 09:53:20|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|2204
1652781280000|2022-05-17 09:54:40|330.5||330.6||330.6||330.5||308
1652781360000|2022-05-17 09:56:00||330.5||330.5||330.5||330.5|1742
1652781370000|2022-05-17 09:56:10|330.7||330.6||330.7||330.6||157
1652781380000|2022-05-17 09:56:20||330.4||330.4||330.4||330.4|725
1652781390000|2022-05-17 09:56:30|330.5||330.6||330.6||330.5||2107
1652781440000|2022-05-17 09:57:20|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|508
1652781450000|2022-05-17 09:57:30|330.4||330.5||330.5||330.4||1326
1652781470000|2022-05-17 09:57:50|330.4||330.4||330.4||330.4||0
1652781490000|2022-05-17 09:58:10|330.5||330.4||330.5||330.4||2314
1652781570000|2022-05-17 09:59:30||330.2||330.2||330.2||330.2|7975
1652781580000|2022-05-17 09:59:40|330.3||330.4||330.4||330.3||303
1652781590000|2022-05-17 09:59:50|330.3|330.3|330.5|330.3|330.5|330.4|330.3|330.3|4014
1652781620000|2022-05-17 10:00:20||330.4||330.4||330.4||330.4|0
1652781690000|2022-05-17 10:01:30|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|6045
1652781710000|2022-05-17 10:01:50|330.3||330.3||330.3||330.3||0
1652781720000|2022-05-17 10:02:00|330.2|330.1|330.2|330|330.2|330.1|330.1|329.9|5353
1652781730000|2022-05-17 10:02:10|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1652781740000|2022-05-17 10:02:20|330.4|330.2|330.2|330|330.4|330.2|330.2|330|18672
1652781760000|2022-05-17 10:02:40|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1652781770000|2022-05-17 10:02:50|330|329.8|329.9|329.8|330|329.9|329.9|329.7|29026
1652781780000|2022-05-17 10:03:00|330|329.9|330|329.8|330|329.9|330|329.8|4197
1652781790000|2022-05-17 10:03:10|329.9||329.9||329.9||329.9||4357
1652781810000|2022-05-17 10:03:30|||||||||2745
1652781830000|2022-05-17 10:03:50|||||||||2000
1652781850000|2022-05-17 10:04:10|329.8|329.7|329.8|329.6|329.9|329.7|329.8|329.6|639
1652781860000|2022-05-17 10:04:20|329.7|329.5|329.7|329.5|329.7|329.6|329.7|329.5|396
1652781920000|2022-05-17 10:05:20|329.6|329.4|329.6|329.4|329.6|329.4|329.5|329.4|9231
1652781930000|2022-05-17 10:05:30|329.5||329.5||329.5||329.5||0
1652781940000|2022-05-17 10:05:40|329.6|329.5|329.8|329.6|329.8|329.6|329.6|329.5|15017
1652781950000|2022-05-17 10:05:50||329.7||329.6||329.7||329.6|326
1652781960000|2022-05-17 10:06:00|329.7||329.7||329.7||329.7||0
1652781970000|2022-05-17 10:06:10|329.8||329.8||329.8||329.8||0
1652781990000|2022-05-17 10:06:30|329.7||329.7||329.7||329.7||0
1652782030000|2022-05-17 10:07:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|304
1652782060000|2022-05-17 10:07:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3489
1652782080000|2022-05-17 10:08:00|||||||||5
1652782090000|2022-05-17 10:08:10|330|329.9|330|329.8|330|329.9|330|329.8|3924
1652782110000|2022-05-17 10:08:30|329.9||329.9||329.9||329.9||0
1652782150000|2022-05-17 10:09:10||329.7||329.7||329.7||329.7|3219
1652782200000|2022-05-17 10:10:00|329.8||329.8||329.8||329.8||0
1652782250000|2022-05-17 10:10:50||329.6||329.6||329.6||329.6|2574
1652782290000|2022-05-17 10:11:30|329.7|329.5|329.6|329.5|329.7|329.5|329.6|329.5|5007
1652782310000|2022-05-17 10:11:50|||||||||114
1652782340000|2022-05-17 10:12:20|329.7|329.6|329.7|329.6|329.8|329.7|329.7|329.5|20016
1652782360000|2022-05-17 10:12:40|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|619
1652782380000|2022-05-17 10:13:00|||||||||2225
1652782400000|2022-05-17 10:13:20|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|14325
1652782420000|2022-05-17 10:13:40|||||||||60
1652782500000|2022-05-17 10:15:00|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|6645
1652782510000|2022-05-17 10:15:10|329.1|329|329|328.9|329.1|329|329|328.8|1304
1652782520000|2022-05-17 10:15:20|329.1||329.1||329.1||329.1||381
1652782540000|2022-05-17 10:15:40|329.2|329|329.1|329|329.2|329|329.1|329|0
1652782550000|2022-05-17 10:15:50||328.9||328.9||328.9||328.9|325
1652782580000|2022-05-17 10:16:20|329|329|329.1|328.9|329.1|329|329|328.9|318
1652782600000|2022-05-17 10:16:40|329|329|329.2|329|329.2|329|329|329|6020
1652782610000|2022-05-17 10:16:50|329.3|329.1|329.2|329.1|329.3|329.2|329.2|329|3643
1652782630000|2022-05-17 10:17:10|329.3||329.3||329.3||329.3||3478
1652782650000|2022-05-17 10:17:30||329.2||329.2||329.2||329.2|0
1652782660000|2022-05-17 10:17:40|329.4||329.3||329.4||329.3||3620
1652782670000|2022-05-17 10:17:50|329.4||329.3||329.4||329.3||0
1652782680000|2022-05-17 10:18:00|329.4||329.3||329.4||329.3||0
1652782690000|2022-05-17 10:18:10|329.4||329.4||329.4||329.4||0
1652782700000|2022-05-17 10:18:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|12054
1652782720000|2022-05-17 10:18:40|329.2||329.2||329.2||329.2||0
1652782730000|2022-05-17 10:18:50|329.1|329|329.2|329|329.2|329|329.1|329|7179
1652782760000|2022-05-17 10:19:20|329.3|329.1|329.3|329.2|329.4|329.2|329.3|329.1|2052
1652782770000|2022-05-17 10:19:30|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|0
1652782780000|2022-05-17 10:19:40||329.2||329.2||329.2||329.2|305
1652782800000|2022-05-17 10:20:00||329.3||329.3||329.3||329.3|0
1652782830000|2022-05-17 10:20:30|329.5||329.5||329.5||329.5||1239
1652782850000|2022-05-17 10:20:50|329.4||329.4||329.4||329.4||0
1652782860000|2022-05-17 10:21:00|329.5||329.5||329.5||329.5||495
1652782870000|2022-05-17 10:21:10|329.4|329.4|329.4|329.3|329.4|329.4|329.4|329.3|469
1652782880000|2022-05-17 10:21:20|329.5||329.5||329.5||329.5||2327
1652782900000|2022-05-17 10:21:40|329.4||329.5||329.5||329.4||2000
1652782930000|2022-05-17 10:22:10|329.4|329.2|329.3|329.1|329.4|329.2|329.2|329.1|14468
1652782940000|2022-05-17 10:22:20|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|308
1652782950000|2022-05-17 10:22:30||329.3||329.2||329.3||329.2|0
1652782960000|2022-05-17 10:22:40|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1652782980000|2022-05-17 10:23:00|329.2||329.2||329.2||329.2||0
1652782990000|2022-05-17 10:23:10|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|987
1652783010000|2022-05-17 10:23:30|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|1136
1652783040000|2022-05-17 10:24:00|329.3||329.3||329.3||329.3||0
1652783050000|2022-05-17 10:24:10|329.4||329.4||329.4||329.4||2410
1652783070000|2022-05-17 10:24:30||329.3||329.2||329.3||329.2|469
1652783140000|2022-05-17 10:25:40|329.3||329.3||329.3||329.3||3226
1652783150000|2022-05-17 10:25:50|||||||||1164
1652783180000|2022-05-17 10:26:20|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|9871
1652783190000|2022-05-17 10:26:30|329.2||329.2||329.2||329.2||0
1652783250000|2022-05-17 10:27:30||329||329||329||329|1763
1652783300000|2022-05-17 10:28:20|||||||||3146
1652783330000|2022-05-17 10:28:50|329.1|329.1|329.2|329.1|329.2|329.1|329.1|329|1680
1652783340000|2022-05-17 10:29:00||329||329||329||329|0
1652783360000|2022-05-17 10:29:20|329.1||329.1||329.1||329.1||0
1652783430000|2022-05-17 10:30:30||328.9||328.9||328.9||328.9|7013
1652783460000|2022-05-17 10:31:00||329||328.9||329||328.9|0
1652783500000|2022-05-17 10:31:40|329|329|329|328.8|329|329|328.9|328.8|4500
1652783510000|2022-05-17 10:31:50|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|8673
1652783520000|2022-05-17 10:32:00|329|328.8|328.9|328.8|329|328.9|328.9|328.8|2654
1652783530000|2022-05-17 10:32:10|329|328.9|328.9|328.8|329|328.9|328.9|328.8|12300
1652783650000|2022-05-17 10:34:10|329|328.9|329.1|328.9|329.1|329|329|328.8|13791
1652783670000|2022-05-17 10:34:30|329||329||329||329||0
1652783720000|2022-05-17 10:35:20||328.8||328.8||328.8||328.8|328
1652783760000|2022-05-17 10:36:00|328.9||328.9||328.9||328.9||0
1652783770000|2022-05-17 10:36:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|8092
1652783780000|2022-05-17 10:36:20|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|322
1652783790000|2022-05-17 10:36:30||328.7||328.7||328.7||328.7|0
1652783810000|2022-05-17 10:36:50||328.8||328.8||328.8||328.8|0
1652783820000|2022-05-17 10:37:00|329|328.9|329|328.9|329|328.9|329|328.9|5294
1652783870000|2022-05-17 10:37:50|329.1|329|329.1|328.9|329.1|329|329.1|328.9|695
1652783930000|2022-05-17 10:38:50|328.9|328.8|329.1|328.9|329.1|328.9|328.9|328.8|40414
1652783940000|2022-05-17 10:39:00|329|328.8|328.9|328.7|329|328.8|328.9|328.7|5583
1652783950000|2022-05-17 10:39:10|328.8|328.8|328.8|328.7|328.8|328.8|328.8|328.7|1027
1652783970000|2022-05-17 10:39:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|2498
1652783980000|2022-05-17 10:39:40|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.7|16714
1652783990000|2022-05-17 10:39:50||328.8||328.8||328.8||328.8|0
1652784040000|2022-05-17 10:40:40|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|48193
1652784080000|2022-05-17 10:41:20|328.7|328.6|328.9|328.7|328.9|328.8|328.7|328.6|58991
1652784110000|2022-05-17 10:41:50||328.8||328.8||328.8||328.8|0
1652784160000|2022-05-17 10:42:40|329|328.9|329|328.8|329|328.9|329|328.8|9561
1652784210000|2022-05-17 10:43:30||328.9||328.9||328.9||328.9|2000
1652784230000|2022-05-17 10:43:50|329.1|329|329.1|329|329.1|329|329.1|329|5368
1652784240000|2022-05-17 10:44:00||328.9||328.9||328.9||328.9|328
1652784290000|2022-05-17 10:44:50||329||329||329||329|0
1652784300000|2022-05-17 10:45:00|329|328.9|329|328.9|329|328.9|329|328.9|1333
1652784310000|2022-05-17 10:45:10||328.8||328.9||328.9||328.8|0
1652784350000|2022-05-17 10:45:50||328.8||328.8||328.8||328.8|4455
1652784370000|2022-05-17 10:46:10|328.9|328.9|329|328.8|329|328.9|328.9|328.8|2348
1652784400000|2022-05-17 10:46:40||328.9||328.9||328.9||328.9|0
1652784480000|2022-05-17 10:48:00|329.1|329|329.1|329|329.1|329|329.1|329|6395
1652784510000|2022-05-17 10:48:30|329.2||329.2||329.2||329.2||2991
1652784520000|2022-05-17 10:48:40|329.1|329.1|329.1|329|329.1|329.1|329.1|329|337
1652784540000|2022-05-17 10:49:00|329|328.9|329|328.8|329|328.9|328.9|328.8|12979
1652784570000|2022-05-17 10:49:30|328.9||329||329||328.9||1000
1652784630000|2022-05-17 10:50:30|329.1|328.9|329.1|329|329.1|329|329.1|328.9|7990
1652784640000|2022-05-17 10:50:40|329.2|329.1|329.2|329.1|329.3|329.1|329.2|329.1|3847
1652784670000|2022-05-17 10:51:10|329.1|329|329.1|328.9|329.2|329|329.1|328.9|12141
1652784810000|2022-05-17 10:53:30|329||329||329||329||0
1652784820000|2022-05-17 10:53:40|329.1||329.1||329.1||329.1||7602
1652784860000|2022-05-17 10:54:20||329||329||329||329|5315
1652784870000|2022-05-17 10:54:30|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|1195
1652784910000|2022-05-17 10:55:10||329||329||329||329|1925
1652784990000|2022-05-17 10:56:30|329.1|328.9|329|328.8|329.1|328.9|329|328.8|12430
1652785010000|2022-05-17 10:56:50|328.9||328.9||328.9||328.9||0
1652785020000|2022-05-17 10:57:00|329|328.9|329.2|329|329.2|329.1|329|328.8|9304
1652785030000|2022-05-17 10:57:10|||||||||470
1652785100000|2022-05-17 10:58:20||329.1||329.1||329.1||329.1|0
1652785110000|2022-05-17 10:58:30||329||329||329||329|0
1652785170000|2022-05-17 10:59:30|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|406
1652785180000|2022-05-17 10:59:40|329|329|329.2|329|329.2|329.1|329|328.9|5330
1652785210000|2022-05-17 11:00:10|329.3|329.1|329.1|329|329.3|329.1|329.1|329|6661
1652785250000|2022-05-17 11:00:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|16218
1652785270000|2022-05-17 11:01:10||329||329||329||329|0
1652785290000|2022-05-17 11:01:30||328.9||328.9||329||328.9|348
1652785310000|2022-05-17 11:01:50||329||328.9||329||328.9|2000
1652785330000|2022-05-17 11:02:10|329|328.8|329|328.8|329|328.8|329|328.8|323
1652785340000|2022-05-17 11:02:20|||||||||1500
1652785400000|2022-05-17 11:03:20|328.9||328.9||328.9||328.9||0
1652785440000|2022-05-17 11:04:00|329|328.9|329|328.8|329|328.9|329|328.8|7116
1652785450000|2022-05-17 11:04:10|329.1|328.9|329|328.9|329.1|329|329|328.9|336
1652785460000|2022-05-17 11:04:20|329.1||329.1||329.1||329.1||0
1652785470000|2022-05-17 11:04:30|329|328.8|329|328.8|329|328.8|329|328.8|4933
1652785490000|2022-05-17 11:04:50||328.9||328.9||328.9||328.9|0
1652785540000|2022-05-17 11:05:40|328.9|328.8|329|328.8|329|328.9|328.9|328.8|3108
1652785560000|2022-05-17 11:06:00||328.9||328.8||328.9||328.8|0
1652785580000|2022-05-17 11:06:20|328.9||328.9||328.9||328.9||0
1652785610000|2022-05-17 11:06:50|329||329||329||328.9||327
1652785630000|2022-05-17 11:07:10|328.9|328.9|329|328.8|329|328.9|328.9|328.8|398
1652785700000|2022-05-17 11:08:20|328.9||328.9||328.9||328.9||0
1652785720000|2022-05-17 11:08:40|329||328.9||329||328.9||3892
1652785790000|2022-05-17 11:09:50||328.7||328.8||328.8||328.7|11524
1652785800000|2022-05-17 11:10:00||328.7||328.7||328.7||328.7|0
1652785840000|2022-05-17 11:10:40|329|328.8|328.9|328.7|329|328.8|328.9|328.7|20544
1652785920000|2022-05-17 11:12:00|328.8|328.6|328.5|328.3|328.8|328.6|328.4|328.3|58873
1652785960000|2022-05-17 11:12:40||328.4||328.3||328.4||328.3|513
1652786010000|2022-05-17 11:13:30|328.6|328.4|328.7|328.6|328.7|328.6|328.6|328.4|13420
1652786020000|2022-05-17 11:13:40|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|1158
1652786030000|2022-05-17 11:13:50|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|580
1652786040000|2022-05-17 11:14:00|328.8||328.9||328.9||328.8||2000
1652786130000|2022-05-17 11:15:30|||||||||1800
1652786270000|2022-05-17 11:17:50|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|6874
1652786280000|2022-05-17 11:18:00|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|2478
1652786370000|2022-05-17 11:19:30|328.8||328.9||328.9||328.8||0
1652786400000|2022-05-17 11:20:00|329|328.8|329|328.8|329|328.9|329|328.8|6402
1652786410000|2022-05-17 11:20:10|328.9||328.9||329||328.9||2000
1652786420000|2022-05-17 11:20:20|329|328.9|328.9|328.8|329|328.9|328.9|328.8|8103
1652786430000|2022-05-17 11:20:30|329||329||329||329||0
1652786450000|2022-05-17 11:20:50|328.9||328.9||328.9||328.9||0
1652786460000|2022-05-17 11:21:00|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.6|24846
1652786490000|2022-05-17 11:21:30||328.8||328.8||328.8||328.8|0
1652786510000|2022-05-17 11:21:50|329||329||329||329||914
1652786520000|2022-05-17 11:22:00||328.9||328.9||328.9||328.9|0
1652786650000|2022-05-17 11:24:10|329.1|329|329|328.9|329.1|329|329|328.9|2166
1652786670000|2022-05-17 11:24:30|328.9|328.8|329|328.8|329|328.8|328.9|328.7|9677
1652786710000|2022-05-17 11:25:10|328.9|328.9|329|328.8|329|328.9|328.9|328.8|944
1652786760000|2022-05-17 11:26:00||328.9||328.8||328.9||328.8|0
1652786840000|2022-05-17 11:27:20|328.9||328.9||328.9||328.9||1060
1652786850000|2022-05-17 11:27:30|329|328.9|329|328.9|329|328.9|328.9|328.9|3324
1652786860000|2022-05-17 11:27:40|328.9|328.8|329|328.8|329|328.8|328.9|328.8|389
1652786900000|2022-05-17 11:28:20||328.9||328.9||328.9||328.9|0
1652786940000|2022-05-17 11:29:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1789
1652786960000|2022-05-17 11:29:20|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|7862
1652786980000|2022-05-17 11:29:40||328.8||328.8||328.8||328.8|0
1652786990000|2022-05-17 11:29:50|329|328.9|329|328.9|329|328.9|329|328.9|2269
1652787000000|2022-05-17 11:30:00||328.8||328.8||328.8||328.8|375
1652787170000|2022-05-17 11:32:50|328.9|328.7|328.7|328.6|328.9|328.7|328.7|328.6|21510
1652787180000|2022-05-17 11:33:00|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|2356
1652787240000|2022-05-17 11:34:00||328.8||328.8||328.8||328.8|0
1652787290000|2022-05-17 11:34:50||328.7||328.7||328.7||328.7|8580
1652787320000|2022-05-17 11:35:20||328.8||328.8||328.8||328.8|2135
1652787410000|2022-05-17 11:36:50|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|6906
1652787430000|2022-05-17 11:37:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|368
1652787440000|2022-05-17 11:37:20||328.5||328.6||328.6||328.5|1644
1652787450000|2022-05-17 11:37:30||328.5||328.6||328.6||328.5|1791
1652787460000|2022-05-17 11:37:40|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|9859
1652787490000|2022-05-17 11:38:10|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|2647
1652787510000|2022-05-17 11:38:30|||||||||230
1652787520000|2022-05-17 11:38:40||328.8||328.8||328.8||328.8|0
1652787530000|2022-05-17 11:38:50|329|328.9|329|328.8|329|328.9|329|328.8|2597
1652787540000|2022-05-17 11:39:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|985
1652787600000|2022-05-17 11:40:00|328.8|328.8|328.9|328.7|328.9|328.8|328.8|328.7|8052
1652787610000|2022-05-17 11:40:10|328.8||328.8||328.8||328.8||0
1652787620000|2022-05-17 11:40:20|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|4186
1652787690000|2022-05-17 11:41:30|328.8||328.8||328.8||328.8||0
1652787710000|2022-05-17 11:41:50|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|5122
1652787720000|2022-05-17 11:42:00|328.9||328.9||328.9||328.8||0
1652787740000|2022-05-17 11:42:20|328.8||328.9||328.9||328.8||0
1652787760000|2022-05-17 11:42:40|328.8||328.9||328.9||328.8||0
1652787770000|2022-05-17 11:42:50|328.8||328.9||328.9||328.8||0
1652787790000|2022-05-17 11:43:10|328.8||328.9||328.9||328.8||0
1652787800000|2022-05-17 11:43:20|328.8||328.9||328.9||328.8||0
1652787860000|2022-05-17 11:44:20|328.8|328.6|328.6|328.4|328.8|328.6|328.6|328.4|13798
1652787870000|2022-05-17 11:44:30|328.5||328.5||328.5||328.5||0
1652787950000|2022-05-17 11:45:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|7073
1652788070000|2022-05-17 11:47:50|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|3871
1652788140000|2022-05-17 11:49:00||328.6||328.6||328.6||328.6|0
1652788160000|2022-05-17 11:49:20|328.8||328.8||328.8||328.8||7123
1652788210000|2022-05-17 11:50:10|328.7||328.7||328.7||328.7||0
1652788230000|2022-05-17 11:50:30|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|3971
1652788320000|2022-05-17 11:52:00|328.9|328.7|328.9|328.7|328.9|328.8|328.8|328.7|9416
1652788330000|2022-05-17 11:52:10|328.8||328.9||328.9||328.8||2369
1652788350000|2022-05-17 11:52:30||328.8||328.8||328.8||328.8|0
1652788370000|2022-05-17 11:52:50||328.7||328.7||328.7||328.7|350
1652788440000|2022-05-17 11:54:00|328.8||328.8||328.8||328.8||0
1652788450000|2022-05-17 11:54:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|4086
1652788460000|2022-05-17 11:54:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|2477
1652788470000|2022-05-17 11:54:30|328.9||328.8||328.9||328.8||4614
1652788500000|2022-05-17 11:55:00|328.9||328.9||328.9||328.9||1955
1652788510000|2022-05-17 11:55:10|328.8|328.6|328.7|328.6|328.8|328.6|328.7|328.6|15999
1652788520000|2022-05-17 11:55:20|328.8||328.8||328.8||328.8||369
1652788630000|2022-05-17 11:57:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|8270
1652788740000|2022-05-17 11:59:00|328.6||328.6||328.6||328.6||0
1652788750000|2022-05-17 11:59:10|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|7501
1652788790000|2022-05-17 11:59:50||328.6||328.6||328.6||328.6|0
1652788800000|2022-05-17 12:00:00|328.8|328.7|328.8|328.6|328.8|328.7|328.8|328.6|5999
1652788810000|2022-05-17 12:00:10|328.7||328.7||328.7||328.7||0
1652788900000|2022-05-17 12:01:40|328.8||328.8||328.8||328.8||1612
1652788960000|2022-05-17 12:02:40|328.7|328.5|328.5|328.3|328.8|328.6|328.5|328.3|39675
1652788980000|2022-05-17 12:03:00|328.4||328.5||328.5||328.4||5363
1652788990000|2022-05-17 12:03:10||328.4||328.3||328.4||328.3|0
1652789000000|2022-05-17 12:03:20|328.6|328.4|328.6|328.4|328.6|328.5|328.6|328.4|5996
1652789020000|2022-05-17 12:03:40|328.7|328.5|328.7|328.5|328.7|328.6|328.6|328.5|14253
1652789040000|2022-05-17 12:04:00|328.6||328.6||328.6||328.6||0
1652789080000|2022-05-17 12:04:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|341
1652789120000|2022-05-17 12:05:20|328.8||328.8||328.8||328.8||5893
1652789140000|2022-05-17 12:05:40|328.7||328.7||328.8||328.7||0
1652789150000|2022-05-17 12:05:50|||||||||689
1652789180000|2022-05-17 12:06:20|||||||||698
1652789280000|2022-05-17 12:08:00|328.8||328.7||328.8||328.7||2899
1652789330000|2022-05-17 12:08:50|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|31657
1652789340000|2022-05-17 12:09:00|328.5||328.5||328.5||328.5||0
1652789360000|2022-05-17 12:09:20||328.3||328.3||328.4||328.3|1604
1652789370000|2022-05-17 12:09:30|328.4||328.4||328.4||328.4||0
1652789380000|2022-05-17 12:09:40|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|1532
1652789410000|2022-05-17 12:10:10|328.4|328.4|328.4|328.3|328.4|328.4|328.4|328.3|393
1652789510000|2022-05-17 12:11:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|9086
1652789520000|2022-05-17 12:12:00|||||||||1
1652789580000|2022-05-17 12:13:00|||||||||1691
1652789630000|2022-05-17 12:13:50|328.4|328.3|328.4|328.3|328.4|328.4|328.4|328.3|3552
1652789680000|2022-05-17 12:14:40|||||||||752
1652789700000|2022-05-17 12:15:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|3716
1652789720000|2022-05-17 12:15:20||328.3||328.3||328.3||328.3|1273
1652789730000|2022-05-17 12:15:30|328.4||328.4||328.4||328.4||0
1652789760000|2022-05-17 12:16:00|328.5||328.5||328.5||328.5||375
1652789810000|2022-05-17 12:16:50|328.4||328.4||328.5||328.4||1904
1652789820000|2022-05-17 12:17:00||328.2||328.2||328.2||328.2|5694
1652789860000|2022-05-17 12:17:40|328.3|328.1|328.2|328|328.3|328.1|328.1|328|12885
1652789880000|2022-05-17 12:18:00|328.1||328.2||328.2||328.1||0
1652789890000|2022-05-17 12:18:10|328.1|328.1|328.2|328.1|328.2|328.1|328.1|328.1|0
1652789930000|2022-05-17 12:18:50|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|7593
1652789950000|2022-05-17 12:19:10|328.4|328.2|328.5|328.3|328.5|328.3|328.4|328.2|3030
1652789960000|2022-05-17 12:19:20|328.4||328.5||328.5||328.4||0
1652789970000|2022-05-17 12:19:30|328.4||328.5||328.5||328.4||0
1652789980000|2022-05-17 12:19:40|328.4||328.4||328.5||328.4||0
1652789990000|2022-05-17 12:19:50|328.5||328.5||328.5||328.5||3478
1652790010000|2022-05-17 12:20:10|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.4|5473
1652790080000|2022-05-17 12:21:20|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|7063
1652790090000|2022-05-17 12:21:30||328.5||328.5||328.5||328.5|0
1652790190000|2022-05-17 12:23:10|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|10775
1652790210000|2022-05-17 12:23:30|328.5||328.6||328.6||328.5||8496
1652790220000|2022-05-17 12:23:40|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|12870
1652790250000|2022-05-17 12:24:10||328.5||328.5||328.5||328.5|0
1652790300000|2022-05-17 12:25:00|328.7|328.6|328.8|328.6|328.8|328.7|328.7|328.6|4909
1652790320000|2022-05-17 12:25:20|||||||||2500
1652790340000|2022-05-17 12:25:40|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|3681
1652790350000|2022-05-17 12:25:50|328.8||328.9||328.9||328.8||10000
1652790360000|2022-05-17 12:26:00|328.8|328.6|328.8|328.6|328.8|328.6|328.7|328.6|8865
1652790400000|2022-05-17 12:26:40|328.7|328.7|328.7|328.6|328.7|328.7|328.7|328.6|7152
1652790440000|2022-05-17 12:27:20|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.4|7177
1652790450000|2022-05-17 12:27:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1986
1652790460000|2022-05-17 12:27:40|328.8||328.8||328.8||328.7||4000
1652790470000|2022-05-17 12:27:50|328.7||328.7||328.7||328.7||0
1652790490000|2022-05-17 12:28:10|328.8||328.8||328.8||328.8||356
1652790510000|2022-05-17 12:28:30|||||||||2500
1652790520000|2022-05-17 12:28:40|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|6208
1652790530000|2022-05-17 12:28:50||328.6||328.6||328.6||328.6|2363
1652790540000|2022-05-17 12:29:00|||||||||2500
1652790550000|2022-05-17 12:29:10|||||||||2500
1652790570000|2022-05-17 12:29:30|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|4790
1652790580000|2022-05-17 12:29:40|328.8||328.8||328.9||328.8||250
1652790590000|2022-05-17 12:29:50||328.6||328.7||328.7||328.6|0
1652790600000|2022-05-17 12:30:00|328.9|328.8|328.9|328.8|329.3|328.9|328.8|328.6|10424
1652790610000|2022-05-17 12:30:10||328.7||328.7||328.8||328.7|0
1652790620000|2022-05-17 12:30:20|328.8|328.8|328.9|328.8|328.9|328.8|328.8|328.8|5851
1652790650000|2022-05-17 12:30:50|328.8|328.7|328.8|328.6|328.9|328.7|328.8|328.6|3049
1652790660000|2022-05-17 12:31:00|328.7|328.5|328.7|328.6|328.7|328.6|328.7|328.5|1272
1652790670000|2022-05-17 12:31:10||328.5||328.5||328.6||328.5|969
1652790690000|2022-05-17 12:31:30|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|19383
1652790700000|2022-05-17 12:31:40|328.9|328.7|328.9|328.7|328.9|328.8|328.8|328.7|2082
1652790710000|2022-05-17 12:31:50|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|372
1652790730000|2022-05-17 12:32:10|328.9|328.7|329.1|328.9|329.1|329|328.9|328.7|10889
1652790740000|2022-05-17 12:32:20|329|329|329.1|329|329.1|329|329|329|1677
1652790750000|2022-05-17 12:32:30||328.9||328.9||328.9||328.9|371
1652790780000|2022-05-17 12:33:00|328.9|328.8|329|328.8|329.1|328.9|328.9|328.8|54242
1652790790000|2022-05-17 12:33:10||328.9||328.8||328.9||328.8|0
1652790860000|2022-05-17 12:34:20|329.1|328.9|329.1|328.9|329.1|329|329|328.9|10505
1652790870000|2022-05-17 12:34:30||329||328.9||329||328.9|6839
1652790880000|2022-05-17 12:34:40|329.2|329|329.2|329|329.2|329|329.2|329|5728
1652790910000|2022-05-17 12:35:10|329.1||329.1||329.1||329.1||0
1652790930000|2022-05-17 12:35:30|329.2|328.9|329|328.9|329.2|328.9|329|328.9|20786
1652790940000|2022-05-17 12:35:40|329.1|329|329.1|328.9|329.1|329|329.1|328.9|7299
1652790950000|2022-05-17 12:35:50|329||329||329.1||329||2000
1652790960000|2022-05-17 12:36:00|328.9|328.8|329|328.9|329|328.9|328.9|328.7|31272
1652790970000|2022-05-17 12:36:10|329.1|329|329.1|329|329.1|329|329.1|329|1564
1652790990000|2022-05-17 12:36:30|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|4272
1652791000000|2022-05-17 12:36:40|329.3|329.2|329.3|329.2|329.4|329.2|329.3|329.2|2433
1652791020000|2022-05-17 12:37:00|||||||||127
1652791030000|2022-05-17 12:37:10|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|1730
1652791070000|2022-05-17 12:37:50|329.3||329.3||329.3||329.3||3465
1652791080000|2022-05-17 12:38:00|329.4|329.2|329.4|329.2|329.4|329.2|329.3|329.2|2338
1652791110000|2022-05-17 12:38:30|329.3|329.1|329.3|329.1|329.3|329.1|329.2|329.1|5885
1652791120000|2022-05-17 12:38:40|329.2|329|329.1|329|329.2|329|329.1|329|2649
1652791200000|2022-05-17 12:40:00|329.2|329.1|329.2|329|329.2|329.1|329.2|329|7111
1652791210000|2022-05-17 12:40:10|329.3|329.1|329.2|329.1|329.3|329.1|329.2|329.1|5329
1652791220000|2022-05-17 12:40:20||329||329||329||329|0
1652791240000|2022-05-17 12:40:40||329.1||329.1||329.1||329.1|0
1652791250000|2022-05-17 12:40:50|329.1|329|329.2|329|329.2|329|329.1|329|41
1652791260000|2022-05-17 12:41:00|329.1||329.1||329.1||329.1||0
1652791370000|2022-05-17 12:42:50|329|328.9|328.9|328.7|329|328.9|328.9|328.7|17019
1652791400000|2022-05-17 12:43:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1652791410000|2022-05-17 12:43:30||328.7||328.7||328.7||328.7|0
1652791420000|2022-05-17 12:43:40|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|2282
1652791430000|2022-05-17 12:43:50||328.8||328.8||328.8||328.8|0
1652791470000|2022-05-17 12:44:30|329|328.9|329|328.9|329|328.9|329|328.8|5993
1652791540000|2022-05-17 12:45:40|328.9|328.8|329.1|328.9|329.1|328.9|328.9|328.8|20807
1652791570000|2022-05-17 12:46:10||329||329||329||329|0
1652791630000|2022-05-17 12:47:10|329|328.9|329|328.8|329|328.9|329|328.8|6257
1652791640000|2022-05-17 12:47:20|329.1|328.9|329.1|328.9|329.1|329|329.1|328.9|3948
1652791650000|2022-05-17 12:47:30|329||329.1||329.1||329||0
1652791660000|2022-05-17 12:47:40|329|328.8|329|328.8|329|328.8|329|328.8|0
1652791680000|2022-05-17 12:48:00|328.9||328.9||328.9||328.9||0
1652791720000|2022-05-17 12:48:40||328.7||328.7||328.7||328.7|3153
1652791760000|2022-05-17 12:49:20|328.8|328.8|328.9|328.8|328.9|328.8|328.8|328.8|1977
1652791770000|2022-05-17 12:49:30|329|328.9|329|328.8|329|328.9|328.9|328.8|2660
1652791800000|2022-05-17 12:50:00|328.9||328.9||328.9||328.9||0
1652791830000|2022-05-17 12:50:30|329||329||329||329||1431
1652791840000|2022-05-17 12:50:40||328.9||328.9||328.9||328.9|0
1652791870000|2022-05-17 12:51:10|329.1|329|329.1|329|329.1|329|329.1|328.9|3740
1652791890000|2022-05-17 12:51:30|329|328.9|329.1|328.9|329.1|328.9|329|328.9|1258
1652791980000|2022-05-17 12:53:00||329||329||329||329|0
1652791990000|2022-05-17 12:53:10|329|328.9|329.1|328.9|329.1|329|329|328.9|5713
1652792010000|2022-05-17 12:53:30|329||329.1||329.1||329||0
1652792030000|2022-05-17 12:53:50|329|328.8|328.9|328.7|329|328.8|328.9|328.7|7971
1652792040000|2022-05-17 12:54:00|328.8||328.8||328.8||328.8||1951
1652792070000|2022-05-17 12:54:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1433
1652792080000|2022-05-17 12:54:40||328.5||328.5||328.5||328.5|300
1652792100000|2022-05-17 12:55:00|328.6|328.6|328.7|328.6|328.7|328.6|328.6|328.6|3417
1652792120000|2022-05-17 12:55:20|328.8|328.7|328.8|328.6|328.9|328.8|328.8|328.6|9548
1652792130000|2022-05-17 12:55:30||328.7||328.6||328.7||328.6|0
1652792140000|2022-05-17 12:55:40|328.9|328.7|329|328.8|329|328.9|328.9|328.7|3054
1652792220000|2022-05-17 12:57:00||328.9||328.8||328.9||328.8|4495
1652792250000|2022-05-17 12:57:30||328.9||328.9||328.9||328.9|0
1652792260000|2022-05-17 12:57:40|329.1||329.1||329.1||329.1||3108
1652792360000|2022-05-17 12:59:20|329|328.8|329|328.8|329|328.8|329|328.8|5381
1652792400000|2022-05-17 13:00:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|3462
1652792410000|2022-05-17 13:00:10|328.8|328.8|328.9|328.7|328.9|328.8|328.8|328.7|1676
1652792530000|2022-05-17 13:02:10|328.8||328.8||328.9||328.8||3239
1652792550000|2022-05-17 13:02:30|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|4485
1652792560000|2022-05-17 13:02:40|328.8||328.8||328.8||328.8||400
1652792580000|2022-05-17 13:03:00|328.9||328.9||328.9||328.9||39
1652792610000|2022-05-17 13:03:30|328.8||328.9||328.9||328.8||2000
1652792640000|2022-05-17 13:04:00|328.8||328.8||328.8||328.8||0
1652792680000|2022-05-17 13:04:40|328.9||328.8||328.9||328.8||375
1652792700000|2022-05-17 13:05:00|328.9||328.9||328.9||328.8||2965
1652792710000|2022-05-17 13:05:10|328.8||328.8||328.8||328.8||0
1652792800000|2022-05-17 13:06:40|328.9||328.8||328.9||328.8||2322
1652792880000|2022-05-17 13:08:00|328.9||328.9||328.9||328.9||5764
1652792890000|2022-05-17 13:08:10|328.8||328.8||328.8||328.8||0
1652792900000|2022-05-17 13:08:20|328.7|328.6|328.8|328.7|328.8|328.7|328.7|328.6|18528
1652792910000|2022-05-17 13:08:30|328.9||328.8||328.9||328.8||2007
1652792950000|2022-05-17 13:09:10|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|5428
1652792960000|2022-05-17 13:09:20|328.8||328.9||328.9||328.8||0
1652793000000|2022-05-17 13:10:00|328.8||328.8||328.8||328.8||0
1652793060000|2022-05-17 13:11:00|328.9||328.9||328.9||328.9||2446
1652793070000|2022-05-17 13:11:10|328.8||328.9||328.9||328.8||0
1652793140000|2022-05-17 13:12:20|328.8||328.8||328.8||328.8||0
1652793150000|2022-05-17 13:12:30|328.9||328.8||328.9||328.8||3025
1652793170000|2022-05-17 13:12:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|373
1652793180000|2022-05-17 13:13:00||328.7||328.7||328.7||328.7|0
1652793210000|2022-05-17 13:13:30|328.8||328.8||328.8||328.8||0
1652793220000|2022-05-17 13:13:40||328.6||328.6||328.6||328.6|2776
1652793280000|2022-05-17 13:14:40||328.7||328.6||328.7||328.6|399
1652793340000|2022-05-17 13:15:40|328.7||328.7||328.7||328.7||0
1652793350000|2022-05-17 13:15:50|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|4257
1652793360000|2022-05-17 13:16:00|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|7013
1652793370000|2022-05-17 13:16:10|328.8||328.8||328.8||328.8||0
1652793380000|2022-05-17 13:16:20|328.7||328.7||328.7||328.7||0
1652793390000|2022-05-17 13:16:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|3157
1652793400000|2022-05-17 13:16:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|2252
1652793440000|2022-05-17 13:17:20|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|5621
1652793470000|2022-05-17 13:17:50|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|8847
1652793480000|2022-05-17 13:18:00||328.6||328.6||328.7||328.6|1709
1652793490000|2022-05-17 13:18:10|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|4846
1652793500000|2022-05-17 13:18:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|381
1652793530000|2022-05-17 13:18:50|328.7||328.8||328.8||328.7||0
1652793550000|2022-05-17 13:19:10||328.7||328.7||328.7||328.7|4741
1652793570000|2022-05-17 13:19:30||328.6||328.6||328.6||328.6|391
1652793590000|2022-05-17 13:19:50|328.7||328.7||328.7||328.7||0
1652793600000|2022-05-17 13:20:00|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|411
1652793610000|2022-05-17 13:20:10|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|2244
1652793660000|2022-05-17 13:21:00|328.6||328.6||328.6||328.6||0
1652793670000|2022-05-17 13:21:10|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|41585
1652793700000|2022-05-17 13:21:40||328.4||328.4||328.4||328.3|0
1652793770000|2022-05-17 13:22:50|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|11521
1652793780000|2022-05-17 13:23:00|||||||||292
1652793810000|2022-05-17 13:23:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|1424
1652793870000|2022-05-17 13:24:30|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|10712
1652793890000|2022-05-17 13:24:50|328.2||328.2||328.2||328.2||0
1652793920000|2022-05-17 13:25:20|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|17131
1652793930000|2022-05-17 13:25:30|328.3||328.3||328.3||328.3||0
1652793940000|2022-05-17 13:25:40|328.2|328.2|328.3|328.1|328.3|328.2|328.2|328.1|2000
1652794040000|2022-05-17 13:27:20|328.2|328|328|327.8|328.2|328|327.9|327.8|22826
1652794050000|2022-05-17 13:27:30|327.9||327.9||327.9||327.9||0
1652794080000|2022-05-17 13:28:00|328|327.9|328|327.8|328|327.9|328|327.8|6517
1652794090000|2022-05-17 13:28:10|327.9||327.9||327.9||327.9||0
1652794140000|2022-05-17 13:29:00||327.7||327.7||327.7||327.7|3395
1652794180000|2022-05-17 13:29:40|328|327.8|328|327.8|328|327.8|327.9|327.8|7025
1652794200000|2022-05-17 13:30:00|327.9||328||328||327.9||4803
1652794220000|2022-05-17 13:30:20|327.9||328||328||327.9||1977
1652794230000|2022-05-17 13:30:30|327.9|327.7|327.9|327.7|327.9|327.8|327.9|327.7|3247
1652794240000|2022-05-17 13:30:40|327.8||327.8||327.9||327.8||2411
1652794270000|2022-05-17 13:31:10|327.7|327.6|327.7|327.5|327.7|327.6|327.7|327.5|4318
1652794280000|2022-05-17 13:31:20|327.6||327.6||327.6||327.6||0
1652794300000|2022-05-17 13:31:40|327.7|327.6|327.7|327.5|327.7|327.6|327.6|327.5|5077
1652794330000|2022-05-17 13:32:10||327.6||327.5||327.6||327.5|292
1652794340000|2022-05-17 13:32:20|327.6||327.6||327.6||327.6||0
1652794350000|2022-05-17 13:32:30|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|14985
1652794370000|2022-05-17 13:32:50|327.7||327.6||327.7||327.6||0
1652794380000|2022-05-17 13:33:00|327.5|327.4|327.5|327.4|327.6|327.5|327.5|327.4|24258
1652794390000|2022-05-17 13:33:10|327.6|327.5|327.6|327.5|327.7|327.6|327.6|327.5|15253
1652794410000|2022-05-17 13:33:30|327.5|327.4|327.7|327.6|327.7|327.6|327.5|327.4|30565
1652794420000|2022-05-17 13:33:40|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|5736
1652794430000|2022-05-17 13:33:50|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|1804
1652794450000|2022-05-17 13:34:10|327.7|327.6|327.7|327.6|327.8|327.6|327.6|327.6|10710
1652794460000|2022-05-17 13:34:20|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|2580
1652794470000|2022-05-17 13:34:30|327.7|327.6|327.7|327.6|327.8|327.6|327.7|327.6|1465
1652794500000|2022-05-17 13:35:00|327.8|327.7|327.9|327.7|327.9|327.8|327.8|327.6|15585
1652794510000|2022-05-17 13:35:10|328|327.8|328|327.9|328.1|328|328|327.8|7629
1652794550000|2022-05-17 13:35:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|4940
1652794580000|2022-05-17 13:36:20|328|327.9|328.1|328|328.1|328|328|327.9|16762
1652794590000|2022-05-17 13:36:30|328.2|328.1|328.1|328|328.2|328.1|328.1|328|5014
1652794600000|2022-05-17 13:36:40|328|327.9|328.1|327.9|328.1|327.9|328|327.9|7695
1652794620000|2022-05-17 13:37:00|328||328||328.1||328||3217
1652794640000|2022-05-17 13:37:20|328.1|328|328.1|328|328.1|328|328.1|328|2185
1652794660000|2022-05-17 13:37:40|328.2|328.1|328.2|328|328.2|328.1|328.1|328|7968
1652794670000|2022-05-17 13:37:50|328.1||328.2||328.2||328.1||1827
1652794680000|2022-05-17 13:38:00|328.1|327.9|328.1|327.9|328.1|327.9|328|327.9|8860
1652794690000|2022-05-17 13:38:10|328||328||328.1||328||2000
1652794740000|2022-05-17 13:39:00||327.8||327.8||327.8||327.8|1721
1652794750000|2022-05-17 13:39:10|327.9|327.9|328|327.9|328|327.9|327.9|327.9|6083
1652794760000|2022-05-17 13:39:20|328.1|328|328.2|328|328.2|328.1|328.1|328|4936
1652794770000|2022-05-17 13:39:30||328.1||328.1||328.1||328.1|0
1652794780000|2022-05-17 13:39:40|||||||||140
1652794790000|2022-05-17 13:39:50|||||||||128
1652794800000|2022-05-17 13:40:00|328.3|328.2|328|327.9|328.4|328.2|328|327.9|11737
1652794820000|2022-05-17 13:40:20|328.1|328|328.1|328|328.1|328|328.1|327.9|1308
1652794830000|2022-05-17 13:40:30|328|327.9|328.1|328|328.1|328|328|327.9|3796
1652794910000|2022-05-17 13:41:50|328|327.9|327.9|327.8|328|327.9|327.7|327.6|72365
1652794920000|2022-05-17 13:42:00|328|327.9|328|327.8|328|327.9|327.9|327.8|14011
1652794940000|2022-05-17 13:42:20|328.1|327.9|328.2|328.1|328.2|328.1|328.1|327.9|13512
1652794950000|2022-05-17 13:42:30|328.3|328|328.2|328|328.3|328|328.1|328|20013
1652794960000|2022-05-17 13:42:40|328.1||328.1||328.1||328.1||0
1652794990000|2022-05-17 13:43:10|328|327.9|328|327.9|328|327.9|328|327.8|3570
1652795000000|2022-05-17 13:43:20|328.1|328|328.1|327.9|328.1|328|328.1|327.9|2209
1652795020000|2022-05-17 13:43:40|328.2|328|328.2|328.1|328.3|328.1|328.2|328|24233
1652795030000|2022-05-17 13:43:50|328.6|328.2|328.2|328.1|328.6|328.4|328.1|328|85767
1652795040000|2022-05-17 13:44:00|328.1|328|328.1|328|328.1|328|328.1|328|10406
1652795070000|2022-05-17 13:44:30|328|327.9|328.1|328|328.2|328|328|327.9|39701
1652795080000|2022-05-17 13:44:40|||||||||2327
1652795090000|2022-05-17 13:44:50|328|327.9|328.1|328|328.2|328.1|328|327.9|16567
1652795100000|2022-05-17 13:45:00|328.2|328.1|328.1|328|328.2|328.1|328.1|328|12509
1652795110000|2022-05-17 13:45:10|328|327.9|328.1|327.9|328.1|328|328|327.9|13448
1652795120000|2022-05-17 13:45:20|328|328|328.1|327.9|328.1|328|328|327.9|3683
1652795130000|2022-05-17 13:45:30|||||||||1
1652795140000|2022-05-17 13:45:40|328||328.1||328.1||328||2817
1652795150000|2022-05-17 13:45:50|328.2|328|328.1|328|328.2|328|328.1|328|11212
1652795160000|2022-05-17 13:46:00|328|327.9|328.1|327.9|328.1|327.9|328|327.9|2666
1652795170000|2022-05-17 13:46:10||328||328||328||328|0
1652795190000|2022-05-17 13:46:30|328|327.8|327.7|327.6|328|327.8|327.7|327.6|69296
1652795200000|2022-05-17 13:46:40|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|12009
1652795230000|2022-05-17 13:47:10|328|327.9|327.9|327.8|328|327.9|327.9|327.8|8348
1652795260000|2022-05-17 13:47:40|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.7|16356
1652795270000|2022-05-17 13:47:50|327.8|327.7|327.8|327.7|327.8|327.8|327.8|327.7|1683
1652795280000|2022-05-17 13:48:00|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|4387
1652795300000|2022-05-17 13:48:20|328|327.9|328.1|328|328.1|328|328|327.9|16876
1652795320000|2022-05-17 13:48:40|328|327.9|328|327.9|328.1|327.9|328|327.9|24199
1652795350000|2022-05-17 13:49:10|328.1||328||328.1||328||12748
1652795370000|2022-05-17 13:49:30|327.9|327.8|328|327.8|328|327.9|327.9|327.8|12600
1652795380000|2022-05-17 13:49:40|327.9|327.7|327.9|327.7|328|327.7|327.8|327.7|25453
1652795390000|2022-05-17 13:49:50||327.8||327.8||327.8||327.8|0
1652795420000|2022-05-17 13:50:20|328|327.9|328|327.8|328|327.9|328|327.8|5884
1652795430000|2022-05-17 13:50:30|327.9||328||328||327.9||6663
1652795440000|2022-05-17 13:50:40||327.9||327.9||327.9||327.9|0
1652795460000|2022-05-17 13:51:00|328.1|328|328.1|328|328.2|328.1|328.1|328|13641
1652795470000|2022-05-17 13:51:10|328.2||328.1||328.2||328.1||0
1652795480000|2022-05-17 13:51:20|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|2612
1652795490000|2022-05-17 13:51:30|328.2|328.1|328.2|328.1|328.3|328.2|328.2|328.1|8358
1652795500000|2022-05-17 13:51:40|328.3||328.3||328.3||328.2||0
1652795510000|2022-05-17 13:51:50|328.2||328.2||328.3||328.2||0
1652795530000|2022-05-17 13:52:10|328.1|328|328.1|328|328.1|328|328.1|328|7461
1652795540000|2022-05-17 13:52:20|328.2|327.9|328.1|328|328.2|328|328|327.9|22792
1652795560000|2022-05-17 13:52:40|328|327.9|328|327.9|328|327.9|328|327.9|6269
1652795570000|2022-05-17 13:52:50|328.1||328||328.1||328||0
1652795590000|2022-05-17 13:53:10|328.1||328||328.1||328||3249
1652795600000|2022-05-17 13:53:20|327.9|327.8|327.9|327.7|327.9|327.8|327.8|327.7|26596
1652795620000|2022-05-17 13:53:40|327.8||327.8||327.8||327.8||0
1652795630000|2022-05-17 13:53:50|327.7|327.6|327.8|327.7|327.8|327.7|327.7|327.5|7894
1652795640000|2022-05-17 13:54:00||327.6||327.7||327.7||327.6|5037
1652795650000|2022-05-17 13:54:10|327.9|327.8|328|327.8|328|327.9|327.9|327.8|5393
1652795660000|2022-05-17 13:54:20|327.9||327.9||327.9||327.9||0
1652795670000|2022-05-17 13:54:30|||||||||1043
1652795680000|2022-05-17 13:54:40|328|327.9|328|327.8|328|327.9|327.9|327.8|7544
1652795690000|2022-05-17 13:54:50|327.9||327.9||327.9||327.9||0
1652795710000|2022-05-17 13:55:10|328|327.9|328.1|327.9|328.1|327.9|327.9|327.9|6410
1652795720000|2022-05-17 13:55:20|328|327.8|328|327.8|328|327.9|327.9|327.8|4394
1652795740000|2022-05-17 13:55:40||327.9||327.9||327.9||327.8|0
1652795770000|2022-05-17 13:56:10|328.1||328||328.1||328||770
1652795780000|2022-05-17 13:56:20|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|5015
1652795830000|2022-05-17 13:57:10|328|327.9|328|327.9|328|327.9|328|327.9|6960
1652795860000|2022-05-17 13:57:40|328.1|328|328|327.9|328.1|328|328|327.9|14918
1652795910000|2022-05-17 13:58:30|||||||||150
1652795930000|2022-05-17 13:58:50|328.1|327.8|328|327.8|328.1|327.9|328|327.8|12473
1652795950000|2022-05-17 13:59:10|327.9||327.9||327.9||327.9||0
1652795960000|2022-05-17 13:59:20|||||||||98
1652795970000|2022-05-17 13:59:30|328|327.9|328|327.8|328|327.9|328|327.8|939
1652795990000|2022-05-17 13:59:50||327.9||327.9||327.9||327.8|0
1652796000000|2022-05-17 14:00:00||327.8||327.9||327.9||327.8|1438
1652796010000|2022-05-17 14:00:10||327.8||327.8||327.8||327.8|0
1652796020000|2022-05-17 14:00:20||327.9||327.8||327.9||327.8|1089
1652796030000|2022-05-17 14:00:30||327.9||327.8||327.9||327.8|0
1652796050000|2022-05-17 14:00:50|327.9|327.9|328|327.9|328|327.9|327.9|327.8|6606
1652796060000|2022-05-17 14:01:00|328.1|328|328|327.8|328.2|328.1|327.9|327.7|51523
1652796070000|2022-05-17 14:01:10|328.1|327.9|328.1|327.9|328.1|328|328.1|327.9|3256
1652796090000|2022-05-17 14:01:30|||||||||600
1652796100000|2022-05-17 14:01:40|328.2|328|328.1|328|328.2|328|328.1|328|4003
1652796120000|2022-05-17 14:02:00|328|327.9|327.9|327.8|328|327.9|327.9|327.7|30434
1652796130000|2022-05-17 14:02:10||327.7||327.8||327.8||327.7|0
1652796140000|2022-05-17 14:02:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|3959
1652796150000|2022-05-17 14:02:30|327.9|327.8|328|327.9|328|327.9|327.9|327.8|2761
1652796160000|2022-05-17 14:02:40|||||||||4937
1652796170000|2022-05-17 14:02:50|328.1|328|328.2|328.1|328.3|328.2|328.1|328|4239
1652796180000|2022-05-17 14:03:00||328||328.1||328.1||328|3949
1652796190000|2022-05-17 14:03:10|||||||||314
1652796210000|2022-05-17 14:03:30|328.1|328|328.1|328|328.1|328|328.1|327.9|6072
1652796220000|2022-05-17 14:03:40|328|327.9|328.1|327.9|328.1|328|328|327.9|7735
1652796250000|2022-05-17 14:04:10||328||328||328||327.9|3745
1652796280000|2022-05-17 14:04:40|328.2|328.1|328.2|328.1|328.2|328.1|328.1|328|8612
1652796290000|2022-05-17 14:04:50|||||||||243
1652796300000|2022-05-17 14:05:00|328.1|328|328.2|328.1|328.2|328.1|328.1|328|2265
1652796310000|2022-05-17 14:05:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2659
1652796320000|2022-05-17 14:05:20|||||||||214
1652796330000|2022-05-17 14:05:30|328.4|328.3|328.2|328|328.4|328.3|328.1|328|35947
1652796340000|2022-05-17 14:05:40|328.1||328.1||328.1||328.1||933
1652796350000|2022-05-17 14:05:50|328|327.9|328|327.9|328|327.9|328|327.9|4251
1652796360000|2022-05-17 14:06:00|327.9|327.8|327.9|327.8|328|327.9|327.9|327.8|3221
1652796370000|2022-05-17 14:06:10|328||327.9||328||327.9||3321
1652796380000|2022-05-17 14:06:20|328|327.9|328|327.9|328|327.9|327.9|327.9|4071
1652796390000|2022-05-17 14:06:30|327.9|327.8|327.9|327.7|327.9|327.8|327.8|327.6|22530
1652796410000|2022-05-17 14:06:50|||||||||500
1652796430000|2022-05-17 14:07:10|327.8||327.8||327.8||327.8||0
1652796440000|2022-05-17 14:07:20|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|15933
1652796460000|2022-05-17 14:07:40|327.9|327.8|327.9|327.8|328|327.8|327.8|327.7|16798
1652796470000|2022-05-17 14:07:50|327.8|327.7|327.8|327.7|327.9|327.7|327.8|327.7|10692
1652796490000|2022-05-17 14:08:10|327.7|327.6|327.7|327.6|327.8|327.6|327.7|327.6|13665
1652796500000|2022-05-17 14:08:20|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|12742
1652796510000|2022-05-17 14:08:30|327.7|327.7|327.8|327.6|327.9|327.8|327.7|327.6|11875
1652796540000|2022-05-17 14:09:00|327.7||327.7||327.7||327.7||0
1652796590000|2022-05-17 14:09:50|||||||||4442
1652796600000|2022-05-17 14:10:00|327.8|327.7|327.8|327.7|327.9|327.7|327.8|327.7|8680
1652796610000|2022-05-17 14:10:10|||||||||300
1652796620000|2022-05-17 14:10:20|||||||||198
1652796630000|2022-05-17 14:10:30|||||||||4094
1652796660000|2022-05-17 14:11:00|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|4211
1652796670000|2022-05-17 14:11:10|327.9|327.7|327.9|327.8|327.9|327.8|327.9|327.7|2050
1652796690000|2022-05-17 14:11:30|||||||||206
1652796700000|2022-05-17 14:11:40|328|327.9|328|327.9|328.1|327.9|328|327.8|1309
1652796710000|2022-05-17 14:11:50||327.8||327.8||327.9||327.8|499
1652796720000|2022-05-17 14:12:00|328.1|327.9|328.1|328|328.1|328|328.1|327.9|734
1652796730000|2022-05-17 14:12:10|||||||||395
1652796740000|2022-05-17 14:12:20|||||||||139
1652796750000|2022-05-17 14:12:30|328.2|328.1|328.1|328|328.2|328.1|328.1|328|6024
1652796780000|2022-05-17 14:13:00|328.2||328.2||328.2||328.1||2904
1652796790000|2022-05-17 14:13:10|328.1|328.1|328.2|328|328.2|328.1|328.1|328|9522
1652796800000|2022-05-17 14:13:20||328.1||328.1||328.1||328.1|0
1652796820000|2022-05-17 14:13:40|328.1|328|328.2|328|328.2|328|328.1|328|1658
1652796850000|2022-05-17 14:14:10||328.1||328.1||328.1||328.1|0
1652796860000|2022-05-17 14:14:20|328.1|328|328.1|328|328.1|328|328.1|328|592
1652796900000|2022-05-17 14:15:00|328|327.9|328.1|327.9|328.1|328|328|327.9|14915
1652796940000|2022-05-17 14:15:40|328|328|328|327.9|328|328|328|327.9|3916
1652796970000|2022-05-17 14:16:10|327.9|327.8|328|327.9|328|327.9|327.9|327.8|5166
1652796980000|2022-05-17 14:16:20||327.8||327.8||327.8||327.8|0
1652796990000|2022-05-17 14:16:30|327.9||328||328||327.9||0
1652797010000|2022-05-17 14:16:50|327.9||327.9||327.9||327.9||7656
1652797020000|2022-05-17 14:17:00|328|327.9|328|327.9|328|327.9|328|327.9|492
1652797030000|2022-05-17 14:17:10|328.1|328|328.2|328|328.2|328|328.1|328|11181
1652797040000|2022-05-17 14:17:20|328.1|328.1|328.2|328.1|328.2|328.1|328.1|328|3559
1652797110000|2022-05-17 14:18:30|328.1|328|328.1|328|328.2|328|328.1|327.9|7317
1652797120000|2022-05-17 14:18:40||327.9||328||328||327.9|0
1652797150000|2022-05-17 14:19:10|328.2|328.1|328.2|328.1|328.3|328.2|328.1|328|38832
1652797160000|2022-05-17 14:19:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|0
1652797180000|2022-05-17 14:19:40|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|7496
1652797200000|2022-05-17 14:20:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|1644
1652797220000|2022-05-17 14:20:20|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.3|1006
1652797230000|2022-05-17 14:20:30||328.3||328.3||328.3||328.3|590
1652797240000|2022-05-17 14:20:40|328.4||328.4||328.4||328.4||0
1652797250000|2022-05-17 14:20:50|328.5||328.5||328.5||328.5||760
1652797260000|2022-05-17 14:21:00|328.4|328.4|328.5|328.3|328.5|328.4|328.4|328.3|12073
1652797270000|2022-05-17 14:21:10|328.4||328.4||328.5||328.4||0
1652797290000|2022-05-17 14:21:30|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|15477
1652797300000|2022-05-17 14:21:40|||||||||4
1652797330000|2022-05-17 14:22:10|328.3|328.3|328.4|328.2|328.4|328.3|328.3|328.2|6967
1652797350000|2022-05-17 14:22:30|328.3||328.4||328.4||328.3||0
1652797370000|2022-05-17 14:22:50|328.3|328.3|328.7|328.5|328.8|328.6|328.3|328.3|41486
1652797380000|2022-05-17 14:23:00|328.6|328.6|328.6|328.5|328.6|328.6|328.6|328.5|6997
1652797390000|2022-05-17 14:23:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1169
1652797400000|2022-05-17 14:23:20|||||||||51
1652797420000|2022-05-17 14:23:40|328.8||328.8||328.8||328.8||554
1652797430000|2022-05-17 14:23:50|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.6|511
1652797480000|2022-05-17 14:24:40|328.9||328.9||328.9||328.9||3278
1652797500000|2022-05-17 14:25:00|328.8|328.8|328.8|328.7|328.8|328.8|328.8|328.7|493
1652797510000|2022-05-17 14:25:10|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|14872
1652797550000|2022-05-17 14:25:50|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|11215
1652797580000|2022-05-17 14:26:20|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|19280
1652797610000|2022-05-17 14:26:50|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|4708
1652797620000|2022-05-17 14:27:00|328.8||328.8||328.8||328.8||0
1652797630000|2022-05-17 14:27:10|||||||||34
1652797650000|2022-05-17 14:27:30|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|10542
1652797670000|2022-05-17 14:27:50|328.8||328.9||328.9||328.8||3270
1652797690000|2022-05-17 14:28:10||328.8||328.7||328.8||328.7|1314
1652797720000|2022-05-17 14:28:40|328.8||328.8||328.8||328.8||0
1652797730000|2022-05-17 14:28:50|328.7|328.6|328.8|328.6|328.8|328.7|328.7|328.6|22890
1652797740000|2022-05-17 14:29:00|328.7|328.7|328.9|328.8|328.9|328.8|328.7|328.7|16972
1652797760000|2022-05-17 14:29:20||328.7||328.7||328.7||328.7|0
1652797770000|2022-05-17 14:29:30|328.8||328.9||328.9||328.8||1452
1652797790000|2022-05-17 14:29:50||328.8||328.7||328.8||328.7|1965
1652797810000|2022-05-17 14:30:10|329|328.8|329|328.9|329|328.9|328.9|328.8|14338
1652797820000|2022-05-17 14:30:20|||||||||1557
1652797840000|2022-05-17 14:30:40|329.1|329|329.1|328.9|329.1|329|329|328.9|7336
1652797860000|2022-05-17 14:31:00|329||329||329.1||329||4445
1652797870000|2022-05-17 14:31:10|328.9|328.8|329|328.8|329|328.8|328.9|328.8|9927
1652797890000|2022-05-17 14:31:30|328.9|328.7|328.9|328.8|328.9|328.8|328.8|328.7|12291
1652797900000|2022-05-17 14:31:40||328.7||328.7||328.8||328.7|1681
1652797920000|2022-05-17 14:32:00|328.8|328.8|328.9|328.7|328.9|328.8|328.8|328.7|8691
1652797930000|2022-05-17 14:32:10||328.8||328.8||328.8||328.8|1200
1652797940000|2022-05-17 14:32:20|329|328.9|329|328.9|329|328.9|329|328.8|11197
1652797970000|2022-05-17 14:32:50|329.1|329|329.1|329|329.1|329|329.1|329|6417
1652797990000|2022-05-17 14:33:10|329|328.9|329|328.9|329.1|328.9|329|328.9|9732
1652798000000|2022-05-17 14:33:20|328.9|328.8|329|328.9|329|328.9|328.9|328.8|7220
1652798020000|2022-05-17 14:33:40|329.1|329|329.1|328.9|329.1|329|329.1|328.9|7321
1652798040000|2022-05-17 14:34:00|329.2|329|329.2|329|329.2|329|329.2|329|1894
1652798060000|2022-05-17 14:34:20|329.1||329.2||329.2||329.1||0
1652798070000|2022-05-17 14:34:30|329.1||329.1||329.1||329.1||0
1652798080000|2022-05-17 14:34:40|||||||||402
1652798090000|2022-05-17 14:34:50|329.2|329.1|329.3|329.1|329.3|329.2|329.2|329.1|4446
1652798100000|2022-05-17 14:35:00|329.2||329.2||329.2||329.2||0
1652798110000|2022-05-17 14:35:10|329.3|329.2|329.3|329.2|329.4|329.3|329.3|329.2|7411
1652798120000|2022-05-17 14:35:20|329.4||329.3||329.4||329.3||0
1652798130000|2022-05-17 14:35:30|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.2|24052
1652798140000|2022-05-17 14:35:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|2100
1652798160000|2022-05-17 14:36:00|||||||||2093
1652798180000|2022-05-17 14:36:20|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|4299
1652798190000|2022-05-17 14:36:30|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|10927
1652798200000|2022-05-17 14:36:40||329.5||329.4||329.5||329.4|1681
1652798210000|2022-05-17 14:36:50|329.5||329.5||329.5||329.5||2127
1652798230000|2022-05-17 14:37:10|329.4|329.3|329.4|329.2|329.4|329.3|329.3|329.1|10875
1652798240000|2022-05-17 14:37:20|329.5|329.3|329.4|329.3|329.5|329.4|329.4|329.3|3135
1652798260000|2022-05-17 14:37:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|978
1652798270000|2022-05-17 14:37:50|329.6||329.6||329.6||329.5||6773
1652798280000|2022-05-17 14:38:00||329.5||329.5||329.5||329.5|0
1652798300000|2022-05-17 14:38:20|329.5|329.4|329.5|329.4|329.6|329.5|329.5|329.4|7007
1652798310000|2022-05-17 14:38:30|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|2726
1652798320000|2022-05-17 14:38:40||329.5||329.4||329.5||329.4|2168
1652798330000|2022-05-17 14:38:50||329.5||329.5||329.5||329.5|0
1652798340000|2022-05-17 14:39:00|329.7||329.6||329.7||329.6||4517
1652798350000|2022-05-17 14:39:10|||||||||47
1652798360000|2022-05-17 14:39:20|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.5|3123
1652798380000|2022-05-17 14:39:40|||||||||111
1652798400000|2022-05-17 14:40:00|329.6|329.5|329.6|329.4|329.6|329.5|329.5|329.4|15004
1652798410000|2022-05-17 14:40:10|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.4|5103
1652798420000|2022-05-17 14:40:20|329.6||329.7||329.7||329.6||0
1652798430000|2022-05-17 14:40:30|329.6||329.6||329.6||329.6||0
1652798440000|2022-05-17 14:40:40|329.5|329.4|329.7|329.5|329.7|329.6|329.5|329.4|46903
1652798450000|2022-05-17 14:40:50|329.6||329.7||329.7||329.6||194
1652798470000|2022-05-17 14:41:10||329.6||329.6||329.6||329.6|0
1652798480000|2022-05-17 14:41:20|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|3755
1652798500000|2022-05-17 14:41:40|329.6|329.5|329.7|329.5|329.7|329.6|329.6|329.5|8480
1652798530000|2022-05-17 14:42:10|329.6||329.6||329.6||329.6||0
1652798550000|2022-05-17 14:42:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|12102
1652798560000|2022-05-17 14:42:40|329.6||329.5||329.6||329.5||480
1652798570000|2022-05-17 14:42:50|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|27117
1652798600000|2022-05-17 14:43:20|329.4|329.3|329.4|329.3|329.4|329.3|329.3|329.1|39465
1652798640000|2022-05-17 14:44:00|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|9616
1652798670000|2022-05-17 14:44:30|329.4|329.4|329.4|329.3|329.4|329.4|329.4|329.3|6202
1652798680000|2022-05-17 14:44:40|||||||||184
1652798700000|2022-05-17 14:45:00|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|8912
1652798710000|2022-05-17 14:45:10|329.4|329.2|329.4|329.2|329.4|329.3|329.3|329.2|9651
1652798730000|2022-05-17 14:45:30||329.3||329.2||329.3||329.2|0
1652798740000|2022-05-17 14:45:40|329.3||329.3||329.3||329.3||0
1652798770000|2022-05-17 14:46:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.2|10773
1652798800000|2022-05-17 14:46:40|||||||||5220
1652798810000|2022-05-17 14:46:50|329.5|329.4|329.7|329.6|329.7|329.6|329.5|329.4|12491
1652798820000|2022-05-17 14:47:00|329.8||329.8||329.8||329.8||268
1652798830000|2022-05-17 14:47:10|329.9|329.7|329.9|329.8|329.9|329.8|329.9|329.7|1034
1652798840000|2022-05-17 14:47:20|330|329.9|330.1|330|330.2|330.1|330|329.9|4703
1652798900000|2022-05-17 14:48:20|330.2|330.1|330.4|330.2|330.4|330.2|330.2|330|6720
1652798910000|2022-05-17 14:48:30||330.3||330.2||330.3||330.2|0
1652798920000|2022-05-17 14:48:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|2418
1652798930000|2022-05-17 14:48:50|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|25765
1652798950000|2022-05-17 14:49:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|1582
1652798990000|2022-05-17 14:49:50|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|4357
1652799030000|2022-05-17 14:50:30|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.4|7201
1652799060000|2022-05-17 14:51:00|330.6|330.5|330.6|330.4|330.7|330.5|330.6|330.4|18190
1652799070000|2022-05-17 14:51:10|330.5|330.3|330.4|330.2|330.5|330.3|330.3|330.2|17647
1652799080000|2022-05-17 14:51:20|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.2|12644
1652799090000|2022-05-17 14:51:30||330.3||330.3||330.3||330.3|1590
1652799110000|2022-05-17 14:51:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|108
1652799140000|2022-05-17 14:52:20|||||||||6035
1652799150000|2022-05-17 14:52:30|330.2|330.1|330.1|330|330.2|330.1|330.1|330|10771
1652799170000|2022-05-17 14:52:50||329.9||329.9||329.9||329.9|1511
1652799190000|2022-05-17 14:53:10|330||330||330||330||0
1652799200000|2022-05-17 14:53:20|330.1|330|330.1|329.9|330.1|330|330.1|329.9|12649
1652799210000|2022-05-17 14:53:30||330||329.9||330||329.9|0
1652799220000|2022-05-17 14:53:40||330||330||330||330|85
1652799230000|2022-05-17 14:53:50|330.2|330.1|330.1|329.9|330.2|330.1|330.1|329.9|12653
1652799250000|2022-05-17 14:54:10|330|330|330.1|329.9|330.1|330|330|329.9|11730
1652799260000|2022-05-17 14:54:20||330||329.9||330||329.9|11867
1652799270000|2022-05-17 14:54:30|330.2|330|330.2|330.1|330.2|330.1|330.2|330|10275
1652799280000|2022-05-17 14:54:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|1352
1652799290000|2022-05-17 14:54:50||330.1||330.1||330.1||330.1|0
1652799300000|2022-05-17 14:55:00||330.2||330.2||330.2||330.2|98
1652799320000|2022-05-17 14:55:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|918
1652799340000|2022-05-17 14:55:40|||||||||254
1652799360000|2022-05-17 14:56:00|330.1|330|330.1|330|330.1|330|330.1|330|3506
1652799380000|2022-05-17 14:56:20||329.9||330||330||329.9|4877
1652799400000|2022-05-17 14:56:40|||||||||2087
1652799410000|2022-05-17 14:56:50|||||||||267
1652799440000|2022-05-17 14:57:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|9847
1652799470000|2022-05-17 14:57:50|||||||||3521
1652799480000|2022-05-17 14:58:00|330.3|330.2|330.4|330.3|330.4|330.3|330.3|330.2|43802
1652799490000|2022-05-17 14:58:10|330.3|330.2|330.3|330.1|330.4|330.3|330.2|330.1|18309
1652799500000|2022-05-17 14:58:20|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|2100
1652799510000|2022-05-17 14:58:30|330.3||330.4||330.4||330.3||1400
1652799520000|2022-05-17 14:58:40|330.5|330.3|330.5|330.4|330.6|330.5|330.4|330.2|23770
1652799530000|2022-05-17 14:58:50|330.4|330.3|330.6|330.4|330.6|330.4|330.4|330.3|18081
1652799540000|2022-05-17 14:59:00|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|2100
1652799550000|2022-05-17 14:59:10|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|700
1652799560000|2022-05-17 14:59:20|330.5|330.3|330.4|330.2|330.5|330.4|330.4|330.2|16434
1652799570000|2022-05-17 14:59:30|330.3||330.3||330.3||330.3||0
1652799590000|2022-05-17 14:59:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|3809
1652799600000|2022-05-17 15:00:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|26606
1652799610000|2022-05-17 15:00:10|330.1|330|330.1|330|330.1|330.1|330.1|330|2552
1652799620000|2022-05-17 15:00:20|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330|4229
1652799630000|2022-05-17 15:00:30|||||||||102
1652799640000|2022-05-17 15:00:40||330.2||330.1||330.2||330.1|0
1652799650000|2022-05-17 15:00:50||330.2||330.2||330.2||330.2|0
1652799660000|2022-05-17 15:01:00||330.1||330.1||330.2||330.1|6927
1652799670000|2022-05-17 15:01:10|330.2||330.2||330.2||330.2||0
1652799680000|2022-05-17 15:01:20|330.1|330|330.1|330|330.2|330|330.1|329.9|9264
1652799720000|2022-05-17 15:02:00|330|329.9|330.1|330|330.2|330.1|330|329.9|16466
1652799750000|2022-05-17 15:02:30|330.2|330.1|330.3|330.1|330.3|330.2|330.1|330|28399
1652799770000|2022-05-17 15:02:50|330.2|330|330|329.8|330.2|330|330|329.8|43578
1652799790000|2022-05-17 15:03:10|329.9|329.9|330|329.8|330|329.9|329.9|329.8|4512
1652799800000|2022-05-17 15:03:20||329.9||329.9||329.9||329.8|0
1652799820000|2022-05-17 15:03:40|329.9|329.8|330|329.8|330|329.8|329.9|329.8|3007
1652799840000|2022-05-17 15:04:00|329.9|329.7|329.8|329.7|330|329.8|329.8|329.7|17158
1652799850000|2022-05-17 15:04:10|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|22700
1652799870000|2022-05-17 15:04:30|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.7|1138
1652799890000|2022-05-17 15:04:50|330|329.9|330|329.9|330.2|330|330|329.8|22231
1652799910000|2022-05-17 15:05:10|329.9|329.8|330|329.8|330|329.8|329.9|329.8|1346
1652799920000|2022-05-17 15:05:20||329.9||329.9||329.9||329.9|2431
1652799960000|2022-05-17 15:06:00|330.1|330|330.1|329.9|330.1|330|330.1|329.9|9710
1652799970000|2022-05-17 15:06:10|330|330|330.1|329.9|330.1|330|330|329.9|5853
1652799980000|2022-05-17 15:06:20|330.2|330|330.1|329.9|330.2|330.1|330|329.9|50126
1652799990000|2022-05-17 15:06:30|330|330|330.1|329.9|330.1|330|330|329.9|1783
1652800000000|2022-05-17 15:06:40|330||330.1||330.1||330||1709
1652800020000|2022-05-17 15:07:00|330|330|330|329.9|330.1|330|330|329.9|19492
1652800030000|2022-05-17 15:07:10|329.9|329.8|330|329.9|330|329.9|329.9|329.8|26406
1652800040000|2022-05-17 15:07:20|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|10302
1652800050000|2022-05-17 15:07:30||329.8||329.7||329.8||329.7|0
1652800060000|2022-05-17 15:07:40||329.8||329.8||329.8||329.8|0
1652800080000|2022-05-17 15:08:00|330|329.9|330|329.8|330|329.9|329.9|329.8|8904
1652800090000|2022-05-17 15:08:10|329.9|329.9|330|329.9|330.1|329.9|329.9|329.8|32476
1652800100000|2022-05-17 15:08:20||329.8||329.9||329.9||329.8|103
1652800110000|2022-05-17 15:08:30||329.8||329.9||329.9||329.8|0
1652800120000|2022-05-17 15:08:40|330.1||330||330.1||330||20099
1652800140000|2022-05-17 15:09:00|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|20000
1652800150000|2022-05-17 15:09:10|330|329.8|330|329.9|330|329.9|330|329.7|31451
1652800160000|2022-05-17 15:09:20|330.1|330|330|329.9|330.1|330|330|329.9|27027
1652800170000|2022-05-17 15:09:30|330.1|330|330|329.9|330.1|330|330|329.9|13200
1652800190000|2022-05-17 15:09:50|||||||||2100
1652800200000|2022-05-17 15:10:00||329.8||329.8||329.8||329.8|7725
1652800210000|2022-05-17 15:10:10|329.9|329.7|329.8|329.7|329.9|329.7|329.8|329.6|22147
1652800220000|2022-05-17 15:10:20|329.7|329.6|329.8|329.7|329.9|329.7|329.7|329.6|37200
1652800230000|2022-05-17 15:10:30|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|14136
1652800240000|2022-05-17 15:10:40|329.6||329.6||329.6||329.6||0
1652800250000|2022-05-17 15:10:50|329.7|329.6|329.7|329.6|329.8|329.7|329.6|329.5|34678
1652800310000|2022-05-17 15:11:50|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.4|13990
1652800320000|2022-05-17 15:12:00|329.6|329.6|329.6|329.5|329.7|329.6|329.6|329.5|8186
1652800330000|2022-05-17 15:12:10|329.7|329.6|329.9|329.7|329.9|329.8|329.7|329.5|24223
1652800340000|2022-05-17 15:12:20|329.8||329.9||329.9||329.8||0
1652800350000|2022-05-17 15:12:30|330|329.8|330|329.8|330|329.9|330|329.8|2769
1652800360000|2022-05-17 15:12:40|330.1|329.9|330|329.9|330.1|330|330|329.9|33050
1652800400000|2022-05-17 15:13:20|329.9|329.8|329.9|329.8|330|329.9|329.9|329.8|22485
1652800410000|2022-05-17 15:13:30|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|15610
1652800430000|2022-05-17 15:13:50|329.7||329.7||329.7||329.7||103
1652800440000|2022-05-17 15:14:00||329.5||329.5||329.5||329.5|3327
1652800450000|2022-05-17 15:14:10|329.8|329.6|329.8|329.6|329.9|329.8|329.8|329.6|66610
1652800460000|2022-05-17 15:14:20|329.9|329.7|329.9|329.7|329.9|329.8|329.8|329.6|22329
1652800470000|2022-05-17 15:14:30||329.8||329.8||329.8||329.8|0
1652800480000|2022-05-17 15:14:40|330|329.9|330|329.8|330|329.9|330|329.8|2302
1652800490000|2022-05-17 15:14:50|330|329.9|330|329.7|330|329.9|330|329.7|6246
1652800500000|2022-05-17 15:15:00|330.1|329.8|329.9|329.7|330.1|329.8|329.9|329.7|0
1652800510000|2022-05-17 15:15:10|330|329.8|329.9|329.7|330|329.8|329.9|329.7|0
1652800520000|2022-05-17 15:15:20|330|329.6|329.9|329.6|330|329.7|329.9|329.6|174
1652800530000|2022-05-17 15:15:30|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|545
1652800540000|2022-05-17 15:15:40|329.9|329.6|329.9|329.6|329.9|329.6|329.8|329.5|0
1652800550000|2022-05-17 15:15:50|329.8|329.5|329.8|329.5|329.9|329.6|329.7|329.5|0
1652800560000|2022-05-17 15:16:00|329.9|329.6|329.9|329.6|329.9|329.6|329.8|329.5|0
1652800570000|2022-05-17 15:16:10|329.8|329.5|329.8|329.5|329.9|329.7|329.8|329.5|411
1652800580000|2022-05-17 15:16:20|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.4|4507
1652800600000|2022-05-17 15:16:40|329.6|329.4|329.7|329.4|329.7|329.4|329.6|329.4|0
1652800610000|2022-05-17 15:16:50|329.8|329.5|329.7|329.4|329.8|329.5|329.7|329.4|1646
1652800620000|2022-05-17 15:17:00|329.8|329.5|329.8|329.5|329.8|329.5|329.7|329.4|0
1652800630000|2022-05-17 15:17:10|329.7|329.4|329.7|329.4|329.8|329.5|329.7|329.4|0
1652800640000|2022-05-17 15:17:20|329.8|329.5|329.6|329.3|329.8|329.5|329.6|329.3|532
1652800650000|2022-05-17 15:17:30|329.7|329.4|329.6|329.3|329.7|329.4|329.6|329.3|0
1652800660000|2022-05-17 15:17:40|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|0
1652800670000|2022-05-17 15:17:50|329.6|329.3|329.7|329.4|329.7|329.4|329.6|329.3|0
1652800680000|2022-05-17 15:18:00|329.9|329.7|329.7|329.5|329.9|329.7|329.7|329.5|1670
1652800690000|2022-05-17 15:18:10|329.8|329.6|329.7|329.5|329.8|329.6|329.7|329.5|297
1652800700000|2022-05-17 15:18:20|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.5|0
1652800710000|2022-05-17 15:18:30|329.7|329.5|329.7|329.5|329.8|329.6|329.7|329.5|0
1652800720000|2022-05-17 15:18:40|329.8|329.6|329.9|329.6|329.9|329.6|329.7|329.5|251
1652800730000|2022-05-17 15:18:50|329.8|329.5|329.9|329.6|330|329.7|329.8|329.5|257
1652800740000|2022-05-17 15:19:00|330|329.7|329.9|329.7|330|329.8|329.9|329.7|0
1652800750000|2022-05-17 15:19:10|330|329.8|330|329.8|330|329.8|329.9|329.7|0
1652800760000|2022-05-17 15:19:20|329.9|329.7|330|329.8|330|329.8|329.9|329.7|104
1652800770000|2022-05-17 15:19:30|330.1|329.9|330|329.8|330.1|329.9|330|329.8|481
1652800780000|2022-05-17 15:19:40|330.1|329.7|330|329.7|330.1|329.7|330|329.7|1969
1652800790000|2022-05-17 15:19:50|330.1|329.8|330|329.8|330.1|329.8|329.9|329.7|0
1652800800000|2022-05-17 15:20:00|329.9|329.7|329.8|329.6|330|329.8|329.8|329.6|1583
1652800810000|2022-05-17 15:20:10|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|0
1652800820000|2022-05-17 15:20:20|329.9|329.7|330|329.8|330|329.8|329.8|329.6|539
1652800830000|2022-05-17 15:20:30|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1652800840000|2022-05-17 15:20:40|330|329.8|330.1|329.8|330.1|329.8|329.9|329.7|139
1652800850000|2022-05-17 15:20:50|330.2|329.9|330.1|329.8|330.2|329.9|330.1|329.8|0
1652800860000|2022-05-17 15:21:00|330|329.9|330.1|329.9|330.1|329.9|330|329.8|0
1652800870000|2022-05-17 15:21:10|330|329.8|330|329.7|330|329.8|330|329.7|632
1652800880000|2022-05-17 15:21:20|330.1|329.8|330|329.7|330.1|329.9|329.9|329.7|3606
1652800890000|2022-05-17 15:21:30|330.1|329.8|330|329.7|330.1|329.8|330|329.7|0
1652800900000|2022-05-17 15:21:40|330.1|329.8|330|329.7|330.1|329.9|330|329.7|0
1652800910000|2022-05-17 15:21:50|330.1|329.8|330|329.7|330.1|329.8|330|329.7|0
1652800920000|2022-05-17 15:22:00|330.1|329.8|330.1|329.9|330.1|329.9|330|329.8|0
1652800930000|2022-05-17 15:22:10|330|329.8|330|329.8|330.1|329.9|330|329.8|102
1652800940000|2022-05-17 15:22:20|330.1|329.9|330|329.8|330.1|329.9|330|329.7|495
1652800950000|2022-05-17 15:22:30|329.9|329.7|329.9|329.7|330|329.8|329.9|329.7|0
1652800960000|2022-05-17 15:22:40|330|329.8|330|329.8|330|329.8|329.9|329.7|0
1652800970000|2022-05-17 15:22:50|329.9|329.7|329.9|329.7|330|329.8|329.9|329.7|0
1652800980000|2022-05-17 15:23:00|330|329.8|329.9|329.7|330|329.8|329.9|329.7|1297
1652800990000|2022-05-17 15:23:10|330|329.8|329.9|329.7|330|329.8|329.9|329.7|0
1652801000000|2022-05-17 15:23:20|330|329.8|330|329.8|330|329.8|329.9|329.7|2580
1652801010000|2022-05-17 15:23:30|330.2|329.9|330.2|329.9|330.2|329.9|330.1|329.8|135
1652801020000|2022-05-17 15:23:40|330.1|329.8|330|329.8|330.2|329.9|330|329.8|0
1652801030000|2022-05-17 15:23:50|330.1|329.9|330.3|330|330.3|330.1|330.1|329.9|154
1652801040000|2022-05-17 15:24:00|330.4|330.1|330.3|330.1|330.4|330.1|330.3|330.1|0
1652801050000|2022-05-17 15:24:10|330.2|330|330.2|330|330.3|330.1|330.2|330|0
1652801060000|2022-05-17 15:24:20|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330|0
1652801070000|2022-05-17 15:24:30|330.2|330|330.3|330.1|330.3|330.1|330.2|330|0
1652801080000|2022-05-17 15:24:40|330.2|330|330.2|330|330.3|330.1|330.2|330|102
1652801090000|2022-05-17 15:24:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1652801100000|2022-05-17 15:25:00|330.2|330|330.6|330.4|330.6|330.4|330.2|330|1288
1652801110000|2022-05-17 15:25:10|330.5|330.3|330.5|330.2|330.7|330.4|330.5|330.2|2591
1652801120000|2022-05-17 15:25:20|330.6|330.3|330.4|330.2|330.6|330.3|330.4|330.2|0
1652801130000|2022-05-17 15:25:30|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|8
1652801140000|2022-05-17 15:25:40|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|0
1652801150000|2022-05-17 15:25:50|330.3|330.1|330.3|330.1|330.4|330.2|330.3|330.1|784
1652801160000|2022-05-17 15:26:00|330.4|330.2|330.5|330.2|330.5|330.2|330.3|330.1|96
1652801170000|2022-05-17 15:26:10|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|73
1652801180000|2022-05-17 15:26:20|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|1306
1652801190000|2022-05-17 15:26:30|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|0
1652801200000|2022-05-17 15:26:40|330.3|330.1|330.3|330.1|330.4|330.2|330.3|330.1|0
1652801210000|2022-05-17 15:26:50|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|0
1652801220000|2022-05-17 15:27:00|330.3|330.1|330.5|330.2|330.5|330.2|330.3|330.1|788
1652801230000|2022-05-17 15:27:10|330.4|330.1|330.5|330.2|330.5|330.2|330.4|330.1|75
1652801240000|2022-05-17 15:27:20|330.4|330.1|330.5|330.2|330.5|330.3|330.4|330.1|1509
1652801250000|2022-05-17 15:27:30|330.4|330.1|330.5|330.2|330.5|330.2|330.4|330.1|41
1652801260000|2022-05-17 15:27:40|330.4|330.1|330.8|330.6|330.8|330.6|330.4|330.1|2740
1652801270000|2022-05-17 15:27:50|330.9|330.5|330.9|330.6|330.9|330.6|330.9|330.5|12
1652801280000|2022-05-17 15:28:00|330.8|330.5|330.8|330.5|330.9|330.6|330.8|330.5|2011
1652801290000|2022-05-17 15:28:10|330.9|330.7|330.8|330.5|330.9|330.7|330.8|330.5|1903
1652801300000|2022-05-17 15:28:20|330.9|330.6|330.9|330.6|330.9|330.6|330.8|330.5|0
1652801310000|2022-05-17 15:28:30|330.8|330.5|330.9|330.7|330.9|330.7|330.8|330.5|0
1652801320000|2022-05-17 15:28:40|331|330.6|331|330.7|331.1|330.8|330.9|330.6|3
1652801330000|2022-05-17 15:28:50|331.1|330.8|330.9|330.7|331.1|330.8|330.9|330.7|0
1652801340000|2022-05-17 15:29:00|331|330.8|330.9|330.7|331|330.8|330.9|330.7|174
1652801350000|2022-05-17 15:29:10|331|330.8|331|330.7|331|330.8|330.9|330.7|0
1652801360000|2022-05-17 15:29:20|330.9|330.6|330.9|330.6|331|330.7|330.9|330.6|0
1652801370000|2022-05-17 15:29:30|331|330.7|330.9|330.6|331|330.7|330.8|330.5|1891
1652801380000|2022-05-17 15:29:40|330.8|330.5|330.7|330.5|330.8|330.5|330.7|330.5|0
1652801390000|2022-05-17 15:29:50|330.9|330.6|330.9|330.6|330.9|330.6|330.8|330.5|0
1652857210000|2022-05-18 07:00:10|331.5|331.2|332|331.6|332|331.6|331.4|331.2|182061
1652857220000|2022-05-18 07:00:20|331.9|331.7|332|331.7|332.4|332|331.9|331.6|30003
1652857230000|2022-05-18 07:00:30|331.9|331.8|332|331.8|332|331.8|331.9|331.7|307
1652857240000|2022-05-18 07:00:40|332.1|331.9|332.4|332.2|332.5|332.3|332.1|331.9|18079
1652857250000|2022-05-18 07:00:50|332.3|332.3|332.4|332.2|332.4|332.3|332.3|332.2|2000
1652857260000|2022-05-18 07:01:00|332.3|332.1|332.3|332|332.3|332.1|332.2|332|7270
1652857280000|2022-05-18 07:01:20|332.2|331.9|331.6|331.4|332.2|331.9|331.6|331.3|13560
1652857290000|2022-05-18 07:01:30|331.5|331.3|331.6|331.4|331.6|331.4|331.3|331|20056
1652857300000|2022-05-18 07:01:40|331.5|331.2|331.6|331.3|331.6|331.3|331.5|331.1|0
1652857310000|2022-05-18 07:01:50|331.7|331.4|331.7|331.5|331.7|331.5|331.7|331.4|116
1652857320000|2022-05-18 07:02:00|331.6|331.4|331.3|331.1|331.6|331.4|331.2|331|844
1652857330000|2022-05-18 07:02:10|331.2|331|331.3|331.1|331.3|331.1|331.2|331|13993
1652857340000|2022-05-18 07:02:20|331.2|331|331.3|331.1|331.3|331.1|331.1|330.9|10200
1652857370000|2022-05-18 07:02:50|331.4|331.2|331.6|331.4|331.6|331.4|331.4|331.2|6925
1652857380000|2022-05-18 07:03:00|331.5|331.3|331.6|331.5|331.6|331.5|331.4|331.1|1253
1652857390000|2022-05-18 07:03:10|331.7||331.7||331.7||331.7||2795
1652857400000|2022-05-18 07:03:20|331.8|331.6|331.9|331.6|331.9|331.8|331.8|331.6|9070
1652857410000|2022-05-18 07:03:30|331.8|331.5|331.7|331.3|331.8|331.6|331.6|331.3|4824
1652857430000|2022-05-18 07:03:50||331.5||331.5||331.5||331.5|0
1652857440000|2022-05-18 07:04:00||331.4||331.4||331.4||331.4|0
1652857450000|2022-05-18 07:04:10|331.6|331.3|331.6|331.3|331.7|331.4|331.5|331.3|4946
1652857460000|2022-05-18 07:04:20|331.5|331.2|331.2|330.9|331.5|331.2|331.2|330.9|10603
1652857470000|2022-05-18 07:04:30|331.1||331||331.1||331||0
1652857480000|2022-05-18 07:04:40|331.1|331|331.2|331|331.2|331|331.1|331|0
1652857490000|2022-05-18 07:04:50|331.3|331.1|331.4|331.1|331.5|331.1|331.3|331.1|2918
1652857510000|2022-05-18 07:05:10|331.5|331.2|331.5|331.3|331.5|331.3|331.5|331.2|3021
1652857520000|2022-05-18 07:05:20|331.6||331.6||331.6||331.5||0
1652857530000|2022-05-18 07:05:30|331.7|331.4|332|331.7|332|331.7|331.7|331.4|23660
1652857540000|2022-05-18 07:05:40|331.9||331.9||332||331.9||0
1652857560000|2022-05-18 07:06:00|332||331.9||332||331.9||0
1652857570000|2022-05-18 07:06:10|332||332||332||332||0
1652857580000|2022-05-18 07:06:20|331.9|331.8|332|331.8|332|331.8|331.9|331.6|1979
1652857600000|2022-05-18 07:06:40|331.9||332||332||331.9||496
1652857620000|2022-05-18 07:07:00|331.9|331.7|332.4|332.2|332.5|332.3|331.9|331.7|27526
1652857630000|2022-05-18 07:07:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332|431
1652857640000|2022-05-18 07:07:20|332.2|332|332.1|331.8|332.2|332|332.1|331.8|1969
1652857650000|2022-05-18 07:07:30||331.9||331.9||331.9||331.9|0
1652857660000|2022-05-18 07:07:40|332|331.8|332.1|331.8|332.1|331.8|332|331.7|0
1652857670000|2022-05-18 07:07:50||331.9||331.9||331.9||331.9|0
1652857680000|2022-05-18 07:08:00|332.2|332|332.5|332.3|332.5|332.3|332.2|332|16770
1652857700000|2022-05-18 07:08:20|332.7|332.4|332.7|332.5|332.8|332.6|332.7|332.4|3584
1652857710000|2022-05-18 07:08:30|332.6|332.4|332.7|332.4|332.7|332.4|332.5|332.3|3059
1652857720000|2022-05-18 07:08:40|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|0
1652857730000|2022-05-18 07:08:50||332.6||332.7||332.7||332.6|0
1652857740000|2022-05-18 07:09:00|332.7|332.6|332.6|332.3|332.7|332.6|332.6|332.3|9353
1652857750000|2022-05-18 07:09:10|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|0
1652857760000|2022-05-18 07:09:20|332.6|332.5|332.7|332.4|332.7|332.5|332.5|332.4|1000
1652857780000|2022-05-18 07:09:40|332.6||332.6||332.6||332.6||0
1652857790000|2022-05-18 07:09:50|332.5|332.5|332.5|332.3|332.5|332.5|332.5|332.2|1201
1652857800000|2022-05-18 07:10:00|332.4|332.2|332.2|332|332.4|332.2|332.1|332|9886
1652857820000|2022-05-18 07:10:20|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|5372
1652857840000|2022-05-18 07:10:40|332.4|332.2|332.6|332.4|332.8|332.5|332.4|332.2|15874
1652857850000|2022-05-18 07:10:50|332.5|332.3|332.3|332.1|332.5|332.3|332.2|332|10144
1652857860000|2022-05-18 07:11:00|332.4|332.2|332.3|332|332.4|332.2|332.3|332|0
1652857870000|2022-05-18 07:11:10|332.4|332.1|332.3|332.1|332.5|332.3|332.3|332|22341
1652857880000|2022-05-18 07:11:20|332.2||332.3||332.3||332.2||0
1652857890000|2022-05-18 07:11:30|332.4|332.2|332.6|332.4|332.6|332.5|332.4|332.2|7997
1652857900000|2022-05-18 07:11:40||332.3||332.4||332.4||332.3|0
1652857910000|2022-05-18 07:11:50|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|713
1652857920000|2022-05-18 07:12:00|332.4|332.2|332.4|332.1|332.4|332.2|332.3|332.1|8951
1652857930000|2022-05-18 07:12:10|332.3||332.4||332.4||332.3||0
1652857940000|2022-05-18 07:12:20|332.3|332|331.9|331.7|332.3|332.1|331.9|331.6|12497
1652857960000|2022-05-18 07:12:40|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.5|1566
1652857970000|2022-05-18 07:12:50|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|13356
1652857980000|2022-05-18 07:13:00|332|331.8|332|331.8|332|331.9|331.9|331.7|3525
1652857990000|2022-05-18 07:13:10|331.9|331.7|331.9|331.7|332|331.7|331.8|331.7|5714
1652858030000|2022-05-18 07:13:50|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|5917
1652858040000|2022-05-18 07:14:00|331.8|331.4|331.5|331.3|331.8|331.5|331.4|331.3|14692
1652858050000|2022-05-18 07:14:10|331.6|331.4|331.5|331.4|331.7|331.4|331.5|331.3|948
1652858060000|2022-05-18 07:14:20|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|757
1652858070000|2022-05-18 07:14:30|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|4
1652858080000|2022-05-18 07:14:40|331.5|331.3|331.4|331.2|331.5|331.3|331.3|331.1|3074
1652858090000|2022-05-18 07:14:50|331.3|331.1|331.3|331.1|331.3|331.1|331.2|331.1|862
1652858100000|2022-05-18 07:15:00|331.2|331|331.2|331|331.3|331|331.2|331|3339
1652858110000|2022-05-18 07:15:10|331.3||331.2||331.3||331.2||0
1652858120000|2022-05-18 07:15:20|331.1|331.1|331.2|331|331.2|331.1|331.1|331|2809
1652858130000|2022-05-18 07:15:30|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331.1|4400
1652858140000|2022-05-18 07:15:40|331.3|331.1|331.3|331.2|331.3|331.2|331.2|331|1494
1652858160000|2022-05-18 07:16:00|331.4||331.3||331.5||331.3||997
1652858170000|2022-05-18 07:16:10|331.4|331.3|331.6|331.4|331.7|331.4|331.4|331.3|1673
1652858180000|2022-05-18 07:16:20|331.5|331.3|331.5|331.2|331.5|331.3|331.4|331.2|93
1652858190000|2022-05-18 07:16:30|331.4|331.3|331.3|331.1|331.4|331.3|331.2|331|11662
1652858210000|2022-05-18 07:16:50|331.2|331|331.1|330.9|331.3|331|331.1|330.9|2608
1652858220000|2022-05-18 07:17:00||331||331||331||331|0
1652858230000|2022-05-18 07:17:10|331.2|330.9|331.2|330.9|331.4|331.1|331.2|330.9|2765
1652858240000|2022-05-18 07:17:20|331.3|331|331.2|331|331.3|331.1|331.2|330.9|1511
1652858280000|2022-05-18 07:18:00|331.3|331.1|331.2|331|331.4|331.2|331.2|331|4135
1652858290000|2022-05-18 07:18:10|331.1|330.9|331.3|331.1|331.3|331.1|331.1|330.9|2000
1652858300000|2022-05-18 07:18:20|331.4|331|331.3|331|331.4|331.1|331.3|331|0
1652858320000|2022-05-18 07:18:40|331.2||331.2||331.2||331.2||0
1652858340000|2022-05-18 07:19:00|331.1||331.2||331.2||331.1||1669
1652858350000|2022-05-18 07:19:10|331.1|330.9|331.1|330.9|331.2|330.9|331.1|330.9|0
1652858370000|2022-05-18 07:19:30|331|330.8|330.9|330.8|331|330.8|330.9|330.7|4453
1652858380000|2022-05-18 07:19:40||330.7||330.7||330.8||330.7|730
1652858390000|2022-05-18 07:19:50|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|0
1652858400000|2022-05-18 07:20:00|331|330.8|330.9|330.7|331.1|330.9|330.9|330.7|4739
1652858420000|2022-05-18 07:20:20|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|1600
1652858430000|2022-05-18 07:20:30|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.4|4516
1652858440000|2022-05-18 07:20:40|330.8|330.6|330.9|330.8|331|330.8|330.8|330.6|3040
1652858450000|2022-05-18 07:20:50||330.7||330.7||330.7||330.7|0
1652858460000|2022-05-18 07:21:00|331|330.8|330.8|330.5|331|330.8|330.7|330.5|1751
1652858470000|2022-05-18 07:21:10|330.7|330.4|330.9|330.6|330.9|330.6|330.7|330.4|0
1652858510000|2022-05-18 07:21:50|330.8||330.8||330.8||330.8||0
1652858520000|2022-05-18 07:22:00|330.7|330.7|330.9|330.7|331|330.7|330.7|330.6|3817
1652858530000|2022-05-18 07:22:10||330.6||330.6||330.6||330.6|703
1652858540000|2022-05-18 07:22:20||330.7||330.7||330.7||330.7|0
1652858560000|2022-05-18 07:22:40|330.8|330.6|330.8|330.6|330.9|330.7|330.8|330.6|5506
1652858580000|2022-05-18 07:23:00|330.9|330.7|330.6|330.4|330.9|330.7|330.6|330.4|27422
1652858590000|2022-05-18 07:23:10|330.5|330.3|330.4|330.2|330.6|330.4|330.4|330.2|2467
1652858630000|2022-05-18 07:23:50|330.3||330.3||330.3||330.3||0
1652858640000|2022-05-18 07:24:00|330.4|330.3|330.5|330.3|330.6|330.4|330.3|330.2|4015
1652858650000|2022-05-18 07:24:10|330.6|330.4|330.6|330.4|330.7|330.5|330.6|330.4|6038
1652858670000|2022-05-18 07:24:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.2|1657
1652858680000|2022-05-18 07:24:40|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|2600
1652858700000|2022-05-18 07:25:00||330.3||330.2||330.3||330.2|1572
1652858730000|2022-05-18 07:25:30|330.3||330.3||330.4||330.3||0
1652858740000|2022-05-18 07:25:40|330.4||330.4||330.4||330.4||975
1652858750000|2022-05-18 07:25:50|330.5|330.3|330.6|330.3|330.6|330.3|330.5|330.3|3602
1652858780000|2022-05-18 07:26:20|330.5||330.5||330.5||330.5||0
1652858790000|2022-05-18 07:26:30|330.4|330.2|330.4|330.2|330.4|330.3|330.3|330.2|4183
1652858800000|2022-05-18 07:26:40|330.3|330.1|330.3|330.2|330.4|330.2|330.3|330.1|5631
1652858830000|2022-05-18 07:27:10|330.4||330.3||330.5||330.3||1440
1652858850000|2022-05-18 07:27:30|330.4||330.3||330.5||330.3||1024
1652858860000|2022-05-18 07:27:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|2811
1652858880000|2022-05-18 07:28:00|330.2||330.3||330.3||330.2||0
1652858910000|2022-05-18 07:28:30|330.2||330.3||330.3||330.2||0
1652858920000|2022-05-18 07:28:40|||||||||1000
1652858930000|2022-05-18 07:28:50|330.4||330.4||330.4||330.4||0
1652858940000|2022-05-18 07:29:00|330.3|330|330.4|330.2|330.5|330.2|330|329.9|40097
1652858960000|2022-05-18 07:29:20|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|5195
1652858990000|2022-05-18 07:29:50|330.4|330.2|330.5|330.2|330.5|330.2|330.4|330.1|0
1652859000000|2022-05-18 07:30:00|330.4||330.4||330.5||330.4||0
1652859030000|2022-05-18 07:30:30|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330|3314
1652859040000|2022-05-18 07:30:40|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.1|3060
1652859050000|2022-05-18 07:30:50|330.5|330.3|330.7|330.5|330.7|330.5|330.5|330.3|7702
1652859080000|2022-05-18 07:31:20|330.6|330.4|330.5|330.4|330.7|330.4|330.5|330.4|5521
1652859090000|2022-05-18 07:31:30|330.6|330.5|330.7|330.5|330.7|330.5|330.5|330.4|25108
1652859100000|2022-05-18 07:31:40|330.8|330.6|330.8|330.6|330.9|330.6|330.8|330.6|3428
1652859130000|2022-05-18 07:32:10|330.9|330.7|331.1|331|331.1|331|330.9|330.7|23858
1652859140000|2022-05-18 07:32:20|331|330.9|331|330.8|331|330.9|331|330.8|1511
1652859150000|2022-05-18 07:32:30|331.1|330.9|331|330.9|331.1|330.9|331|330.9|1511
1652859160000|2022-05-18 07:32:40||330.8||330.8||330.8||330.8|0
1652859170000|2022-05-18 07:32:50||330.9||330.9||330.9||330.9|0
1652859180000|2022-05-18 07:33:00||330.8||330.8||330.8||330.8|507
1652859210000|2022-05-18 07:33:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|5234
1652859250000|2022-05-18 07:34:10|331|330.8|331.1|330.9|331.2|331|331|330.8|16400
1652859260000|2022-05-18 07:34:20|331|330.8|331|330.8|331.1|330.9|330.9|330.7|12147
1652859300000|2022-05-18 07:35:00|330.9||331||331||330.9||1445
1652859330000|2022-05-18 07:35:30|330.9|330.7|330.9|330.7|330.9|330.8|330.9|330.7|1495
1652859390000|2022-05-18 07:36:30|331|330.8|330.9|330.7|331|330.8|330.9|330.7|6082
1652859430000|2022-05-18 07:37:10|331|330.8|331|330.8|331|330.8|330.9|330.8|6780
1652859550000|2022-05-18 07:39:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|643
1652859590000|2022-05-18 07:39:50|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|26976
1652859600000|2022-05-18 07:40:00||330.6||330.6||330.6||330.6|0
1652859670000|2022-05-18 07:41:10|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|1364
1652859680000|2022-05-18 07:41:20|330.8|330.7|331|330.8|331|330.8|330.8|330.7|21147
1652859690000|2022-05-18 07:41:30|331.1|330.9|331.2|331|331.2|331|331.1|330.9|3789
1652859700000|2022-05-18 07:41:40||331.1||331||331.1||331|4843
1652859710000|2022-05-18 07:41:50|331.1|330.9|331.1|331|331.1|331|331.1|330.9|15065
1652859730000|2022-05-18 07:42:10|331|330.9|331|330.9|331.1|330.9|331|330.9|625
1652859740000|2022-05-18 07:42:20|330.9|330.8|331|330.8|331.1|330.9|330.9|330.7|15615
1652859750000|2022-05-18 07:42:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|1023
1652859760000|2022-05-18 07:42:40||330.6||330.6||330.6||330.6|0
1652859770000|2022-05-18 07:42:50||330.7||330.7||330.7||330.7|0
1652859870000|2022-05-18 07:44:30|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|10925
1652859920000|2022-05-18 07:45:20|330.7||330.7||330.8||330.7||916
1652859950000|2022-05-18 07:45:50|330.8|330.7|331.1|330.9|331.1|330.9|330.8|330.7|4757
1652859960000|2022-05-18 07:46:00|331||331.1||331.1||331||0
1652859980000|2022-05-18 07:46:20|331||331||331||331||0
1652859990000|2022-05-18 07:46:30|331.1|331|331.1|331|331.2|331|331|330.9|18366
1652860000000|2022-05-18 07:46:40|331.2|330.9|331.1|330.9|331.2|331|331.1|330.9|9566
1652860010000|2022-05-18 07:46:50|331||331.1||331.1||331||0
1652860110000|2022-05-18 07:48:30||331||331||331||331|0
1652860120000|2022-05-18 07:48:40|331|330.9|331|330.9|331|330.9|331|330.9|4343
1652860130000|2022-05-18 07:48:50|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|9163
1652860180000|2022-05-18 07:49:40|331|330.9|330.8|330.7|331|330.9|330.8|330.7|19085
1652860200000|2022-05-18 07:50:00|330.9|330.8|331|330.8|331|330.8|330.9|330.7|1231
1652860230000|2022-05-18 07:50:30|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2190
1652860250000|2022-05-18 07:50:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2779
1652860320000|2022-05-18 07:52:00|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|4801
1652860350000|2022-05-18 07:52:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5778
1652860370000|2022-05-18 07:52:50|||||||||225
1652860520000|2022-05-18 07:55:20|330.9|330.9|330.8|330.7|331|330.9|330.7|330.5|22940
1652860530000|2022-05-18 07:55:30|330.9|330.8|330.8|330.6|330.9|330.8|330.8|330.6|11242
1652860550000|2022-05-18 07:55:50|330.7|330.5|330.8|330.6|330.8|330.6|330.6|330.5|31969
1652860560000|2022-05-18 07:56:00|330.7||330.8||330.8||330.7||3916
1652860580000|2022-05-18 07:56:20|330.7||330.7||330.7||330.7||0
1652860590000|2022-05-18 07:56:30|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|1316
1652860610000|2022-05-18 07:56:50|||||||||50
1652860670000|2022-05-18 07:57:50|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|8590
1652860680000|2022-05-18 07:58:00|330.6||330.6||330.6||330.6||502
1652860720000|2022-05-18 07:58:40|330.5|330.3|330.5|330.4|330.5|330.4|330.4|330.3|1355
1652860730000|2022-05-18 07:58:50||330.3||330.3||330.3||330.3|604
1652860750000|2022-05-18 07:59:10|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|1144
1652860800000|2022-05-18 08:00:00|330.7|330.5|331|330.8|331|330.8|330.7|330.5|1570
1652860830000|2022-05-18 08:00:30|330.9||330.9||330.9||330.9||0
1652860870000|2022-05-18 08:01:10|331|330.9|331|330.8|331|330.9|331|330.8|497
1652861000000|2022-05-18 08:03:20|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|10893
1652861010000|2022-05-18 08:03:30|330.8||330.9||330.9||330.8||819
1652861030000|2022-05-18 08:03:50|331|330.8|331|330.8|331|330.8|331|330.8|4579
1652861040000|2022-05-18 08:04:00|330.9|330.7|330.7|330.6|330.9|330.7|330.7|330.6|40796
1652861050000|2022-05-18 08:04:10|330.8||330.7||330.8||330.7||0
1652861060000|2022-05-18 08:04:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3649
1652861070000|2022-05-18 08:04:30|330.7|330.4|330.5|330.3|330.7|330.4|330.5|330.3|1966
1652861080000|2022-05-18 08:04:40||330.4||330.4||330.4||330.4|0
1652861090000|2022-05-18 08:04:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|460
1652861110000|2022-05-18 08:05:10|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|993
1652861140000|2022-05-18 08:05:40|330.6|330.4|330.6|330.4|330.7|330.5|330.5|330.4|9095
1652861150000|2022-05-18 08:05:50|330.5||330.6||330.6||330.5||0
1652861160000|2022-05-18 08:06:00|330.5||330.5||330.5||330.5||0
1652861170000|2022-05-18 08:06:10|330.6||330.6||330.6||330.6||1320
1652861280000|2022-05-18 08:08:00|330.5||330.6||330.6||330.5||0
1652861340000|2022-05-18 08:09:00|330.5|330.3|330.6|330.4|330.6|330.4|330.4|330.3|16566
1652861430000|2022-05-18 08:10:30|330.7|330.5|330.5|330.3|330.7|330.6|330.5|330.3|20700
1652861440000|2022-05-18 08:10:40|330.4|330.4|330.4|330.2|330.4|330.4|330.4|330.2|2301
1652861550000|2022-05-18 08:12:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|1293
1652861590000|2022-05-18 08:13:10|330.6|330.4|330.6|330.4|330.6|330.5|330.6|330.4|10046
1652861640000|2022-05-18 08:14:00|330.5||330.6||330.6||330.5||0
1652861700000|2022-05-18 08:15:00|330.5||330.5||330.5||330.5||0
1652861710000|2022-05-18 08:15:10|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|7847
1652861720000|2022-05-18 08:15:20|330.5||330.6||330.6||330.5||0
1652861740000|2022-05-18 08:15:40|||||||||20
1652861830000|2022-05-18 08:17:10||330.5||330.5||330.5||330.5|0
1652861890000|2022-05-18 08:18:10|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.3|2617
1652861930000|2022-05-18 08:18:50||330.5||330.5||330.5||330.5|0
1652861950000|2022-05-18 08:19:10|330.7|330.6|330.9|330.7|330.9|330.7|330.7|330.6|52619
1652862010000|2022-05-18 08:20:10|331|330.8|331|330.9|331.1|330.9|331|330.8|496
1652862020000|2022-05-18 08:20:20|331.1|331|331.1|331|331.1|331|331.1|331|29
1652862030000|2022-05-18 08:20:30|331.2|330.9|331.1|331|331.3|331.1|331|330.8|45255
1652862040000|2022-05-18 08:20:40|331.2|331.1|331.1|330.9|331.2|331.1|331.1|330.9|20749
1652862050000|2022-05-18 08:20:50|||||||||100
1652862060000|2022-05-18 08:21:00|331||331||331||331||2000
1652862070000|2022-05-18 08:21:10|331.1||331||331.1||331||495
1652862180000|2022-05-18 08:23:00|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.6|9193
1652862190000|2022-05-18 08:23:10|331|330.9|331.1|331|331.1|331|331|330.8|13323
1652862200000|2022-05-18 08:23:20|331|330.9|331.1|330.9|331.1|330.9|331|330.9|2296
1652862220000|2022-05-18 08:23:40|331||331||331||331||0
1652862260000|2022-05-18 08:24:20|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|15558
1652862270000|2022-05-18 08:24:30|331|330.8|331|330.8|331|330.8|331|330.7|3628
1652862290000|2022-05-18 08:24:50|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2604
1652862330000|2022-05-18 08:25:30||330.6||330.6||330.6||330.6|514
1652862370000|2022-05-18 08:26:10||330.7||330.7||330.7||330.7|0
1652862390000|2022-05-18 08:26:30|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|2935
1652862420000|2022-05-18 08:27:00|331|330.9|331|330.9|331|330.9|331|330.9|49
1652862470000|2022-05-18 08:27:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1372
1652862540000|2022-05-18 08:29:00|331|330.7|330.9|330.7|331|330.9|330.9|330.7|8557
1652862550000|2022-05-18 08:29:10|331|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1652862580000|2022-05-18 08:29:40|330.8|330.7|330.8|330.6|330.9|330.7|330.8|330.6|2100
1652862600000|2022-05-18 08:30:00||330.7||330.7||330.7||330.6|0
1652862660000|2022-05-18 08:31:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2836
1652862680000|2022-05-18 08:31:20||330.8||330.8||330.8||330.8|0
1652862720000|2022-05-18 08:32:00|331|330.9|331.1|330.9|331.1|330.9|331|330.9|3250
1652862770000|2022-05-18 08:32:50|331.2|331|331.4|331.2|331.4|331.2|331.1|330.9|17957
1652862780000|2022-05-18 08:33:00|331.3||331.4||331.4||331.3||0
1652862790000|2022-05-18 08:33:10|331.3||331.3||331.3||331.3||0
1652862830000|2022-05-18 08:33:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|9815
1652862870000|2022-05-18 08:34:30|||||||||75
1652862890000|2022-05-18 08:34:50|331.5|331.4|331.7|331.5|331.7|331.6|331.5|331.4|8927
1652862900000|2022-05-18 08:35:00|331.6||331.7||331.7||331.6||2000
1652862930000|2022-05-18 08:35:30||331.6||331.6||331.6||331.6|0
1652862940000|2022-05-18 08:35:40|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|1490
1652862950000|2022-05-18 08:35:50|331.7||331.8||331.8||331.7||2000
1652862990000|2022-05-18 08:36:30|331.7||331.7||331.7||331.7||0
1652863020000|2022-05-18 08:37:00|331.6|331.5|331.7|331.6|331.7|331.6|331.5|331.4|22139
1652863080000|2022-05-18 08:38:00|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|2863
1652863090000|2022-05-18 08:38:10||331.5||331.5||331.5||331.5|393
1652863100000|2022-05-18 08:38:20|331.6||331.6||331.6||331.6||0
1652863200000|2022-05-18 08:40:00|331.7|331.6|331.9|331.7|332|331.8|331.7|331.6|22885
1652863210000|2022-05-18 08:40:10|332|331.8|332.1|331.9|332.1|332|332|331.8|20420
1652863220000|2022-05-18 08:40:20|332|331.8|331.9|331.8|332|331.8|331.8|331.7|37355
1652863240000|2022-05-18 08:40:40||331.7||331.7||331.7||331.7|2918
1652863250000|2022-05-18 08:40:50|331.8|331.6|332|331.8|332|331.8|331.8|331.6|9693
1652863270000|2022-05-18 08:41:10|331.9||331.9||332||331.9||0
1652863280000|2022-05-18 08:41:20|332||332||332||332||1344
1652863290000|2022-05-18 08:41:30|331.9||331.9||331.9||331.9||0
1652863350000|2022-05-18 08:42:30|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|10390
1652863380000|2022-05-18 08:43:00|332|331.9|332|331.8|332|331.9|331.9|331.8|5381
1652863400000|2022-05-18 08:43:20|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|339
1652863420000|2022-05-18 08:43:40|331.9||331.9||331.9||331.9||3419
1652863430000|2022-05-18 08:43:50|331.8||331.8||331.8||331.8||0
1652863450000|2022-05-18 08:44:10|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|6781
1652863470000|2022-05-18 08:44:30|331.7||331.7||331.7||331.7||0
1652863600000|2022-05-18 08:46:40|331.8||331.7||331.8||331.7||814
1652863660000|2022-05-18 08:47:40|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|8526
1652863670000|2022-05-18 08:47:50||331.6||331.6||331.6||331.6|0
1652863740000|2022-05-18 08:49:00|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|4648
1652863760000|2022-05-18 08:49:20|331.8||331.8||331.8||331.8||0
1652863800000|2022-05-18 08:50:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|9408
1652863810000|2022-05-18 08:50:10|331.8||331.8||331.8||331.8||2403
1652863820000|2022-05-18 08:50:20||331.7||331.7||331.7||331.7|0
1652863840000|2022-05-18 08:50:40|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|7678
1652863850000|2022-05-18 08:50:50||331.7||331.7||331.7||331.7|0
1652863910000|2022-05-18 08:51:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|518
1652863940000|2022-05-18 08:52:20|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|5808
1652863950000|2022-05-18 08:52:30||331.6||331.5||331.6||331.5|0
1652863990000|2022-05-18 08:53:10|331.6||331.6||331.6||331.6||0
1652864010000|2022-05-18 08:53:30|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.3|8242
1652864030000|2022-05-18 08:53:50|331.5||331.5||331.5||331.5||4
1652864080000|2022-05-18 08:54:40||331.3||331.4||331.4||331.3|1510
1652864160000|2022-05-18 08:56:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|3545
1652864180000|2022-05-18 08:56:20|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|5286
1652864200000|2022-05-18 08:56:40|331.7|331.6|331.5|331.3|331.7|331.6|331.3|331.1|57907
1652864210000|2022-05-18 08:56:50||331.4||331.4||331.4||331.3|762
1652864220000|2022-05-18 08:57:00||331.3||331.4||331.4||331.3|0
1652864230000|2022-05-18 08:57:10|331.4|331.3|331.2|331.1|331.4|331.3|331.2|331|2101
1652864240000|2022-05-18 08:57:20|331.3||331.3||331.3||331.3||2306
1652864250000|2022-05-18 08:57:30|331.2||331.2||331.2||331.2||0
1652864360000|2022-05-18 08:59:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|2727
1652864370000|2022-05-18 08:59:30||331.1||331.1||331.1||331.1|543
1652864620000|2022-05-18 09:03:40|331.4|331.2|331.2|331.1|331.4|331.3|331.2|331.1|7380
1652864640000|2022-05-18 09:04:00|331.3||331.3||331.3||331.3||0
1652864670000|2022-05-18 09:04:30|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|4442
1652864680000|2022-05-18 09:04:40|331.5||331.5||331.5||331.5||2221
1652864740000|2022-05-18 09:05:40|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|491
1652864760000|2022-05-18 09:06:00||331.4||331.4||331.4||331.4|0
1652864770000|2022-05-18 09:06:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2697
1652864780000|2022-05-18 09:06:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|35132
1652864860000|2022-05-18 09:07:40|331.6|331.5|331.8|331.6|331.8|331.7|331.6|331.5|30453
1652864870000|2022-05-18 09:07:50|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|4708
1652864960000|2022-05-18 09:09:20|331.7||331.7||331.8||331.7||5033
1652864970000|2022-05-18 09:09:30|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|13712
1652864980000|2022-05-18 09:09:40|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.2|8553
1652865000000|2022-05-18 09:10:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|3927
1652865110000|2022-05-18 09:11:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|6531
1652865140000|2022-05-18 09:12:20|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|6145
1652865160000|2022-05-18 09:12:40|331.3|331.2|331.2|331|331.3|331.2|331.1|331|2947
1652865210000|2022-05-18 09:13:30||331.1||331.1||331.1||331.1|0
1652865230000|2022-05-18 09:13:50|331.1|331|331.2|331|331.2|331.1|331.1|331|3377
1652865270000|2022-05-18 09:14:30|331.1||331.1||331.1||331.1||0
1652865320000|2022-05-18 09:15:20|331|330.9|331.1|330.9|331.1|331|331|330.9|5836
1652865380000|2022-05-18 09:16:20|331||331||331||331||0
1652865390000|2022-05-18 09:16:30|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1477
1652865420000|2022-05-18 09:17:00||331||331||331||331|0
1652865430000|2022-05-18 09:17:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3172
1652865450000|2022-05-18 09:17:30|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|5425
1652865510000|2022-05-18 09:18:30||331.2||331.2||331.2||331.2|0
1652865530000|2022-05-18 09:18:50||331.1||331.1||331.1||331.1|1897
1652865550000|2022-05-18 09:19:10|331.2||331.2||331.2||331.2||0
1652865660000|2022-05-18 09:21:00|331.3||331.3||331.3||331.2||2062
1652865700000|2022-05-18 09:21:40|||||||||20
1652865750000|2022-05-18 09:22:30|331.2||331.2||331.2||331.2||2107
1652865760000|2022-05-18 09:22:40|||||||||375
1652865820000|2022-05-18 09:23:40|331.1|331|331.1|331|331.1|331.1|331.1|331|4979
1652865830000|2022-05-18 09:23:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|517
1652865930000|2022-05-18 09:25:30|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|19439
1652865950000|2022-05-18 09:25:50|331.2||331.3||331.3||331.2||4700
1652865980000|2022-05-18 09:26:20|331.2||331.2||331.2||331.2||867
1652865990000|2022-05-18 09:26:30|331.1|331|331|330.8|331.1|331|330.9|330.8|39496
1652866000000|2022-05-18 09:26:40|330.9|330.9|331|330.8|331|330.9|330.9|330.8|5100
1652866020000|2022-05-18 09:27:00|330.9||330.9||330.9||330.9||0
1652866040000|2022-05-18 09:27:20||330.7||330.7||330.7||330.7|4507
1652866050000|2022-05-18 09:27:30|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.7|9233
1652866060000|2022-05-18 09:27:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|5770
1652866140000|2022-05-18 09:29:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4471
1652866190000|2022-05-18 09:29:50|331|330.9|331|330.9|331|330.9|331|330.9|6180
1652866200000|2022-05-18 09:30:00|331.1|331|331.1|330.9|331.1|331|331|330.9|12985
1652866210000|2022-05-18 09:30:10|331.2|331|331.1|331|331.2|331|331.1|331|2337
1652866220000|2022-05-18 09:30:20|331.2|331.1|331.2|331|331.2|331.1|331.1|331|1552
1652866320000|2022-05-18 09:32:00||331.1||331.1||331.1||331.1|0
1652866450000|2022-05-18 09:34:10|331.1|331|331.1|331|331.1|331|331.1|331|6873
1652866460000|2022-05-18 09:34:20|||||||||1
1652866540000|2022-05-18 09:35:40|331|330.9|331.1|330.9|331.1|331|331|330.9|10625
1652866570000|2022-05-18 09:36:10|331.2|331|331.4|331.2|331.4|331.3|331.1|331|18748
1652866580000|2022-05-18 09:36:20|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|2381
1652866590000|2022-05-18 09:36:30|331.5||331.5||331.6||331.5||0
1652866600000|2022-05-18 09:36:40|331.6||331.6||331.6||331.6||1479
1652866610000|2022-05-18 09:36:50|331.5||331.5||331.5||331.5||0
1652866700000|2022-05-18 09:38:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|7875
1652866720000|2022-05-18 09:38:40|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2074
1652866740000|2022-05-18 09:39:00|331.2|331|331.2|331.1|331.2|331.1|331.2|331|0
1652866760000|2022-05-18 09:39:20|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|5015
1652866770000|2022-05-18 09:39:30||331.2||331.2||331.2||331.2|0
1652866790000|2022-05-18 09:39:50|||||||||850
1652866840000|2022-05-18 09:40:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|20871
1652866850000|2022-05-18 09:40:50|331.5|331.2|331.4|331.2|331.5|331.2|331.4|331.2|3204
1652866880000|2022-05-18 09:41:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|1034
1652866920000|2022-05-18 09:42:00||331.4||331.4||331.4||331.4|1797
1652866930000|2022-05-18 09:42:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|6212
1652866960000|2022-05-18 09:42:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2465
1652867000000|2022-05-18 09:43:20|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|517
1652867040000|2022-05-18 09:44:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|523
1652867050000|2022-05-18 09:44:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|12673
1652867070000|2022-05-18 09:44:30|331.9||331.9||331.9||331.9||3728
1652867200000|2022-05-18 09:46:40|331.8||331.8||331.8||331.8||0
1652867220000|2022-05-18 09:47:00|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|11177
1652867240000|2022-05-18 09:47:20|331.6|331.4|331.6|331.4|331.6|331.5|331.6|331.4|4877
1652867250000|2022-05-18 09:47:30||331.5||331.5||331.5||331.5|0
1652867290000|2022-05-18 09:48:10|||||||||10
1652867460000|2022-05-18 09:51:00||331.4||331.4||331.4||331.4|5362
1652867480000|2022-05-18 09:51:20||331.5||331.4||331.5||331.4|0
1652867490000|2022-05-18 09:51:30|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.5|10260
1652867520000|2022-05-18 09:52:00|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|1605
1652867530000|2022-05-18 09:52:10|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|8663
1652867580000|2022-05-18 09:53:00|331.8||331.8||331.8||331.8||0
1652867630000|2022-05-18 09:53:50|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|7801
1652867660000|2022-05-18 09:54:20|331.7||331.7||331.7||331.7||0
1652867740000|2022-05-18 09:55:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|1887
1652867760000|2022-05-18 09:56:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|571
1652867820000|2022-05-18 09:57:00|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|6572
1652867880000|2022-05-18 09:58:00|331.7|331.5|331.9|331.8|331.9|331.8|331.7|331.5|24880
1652867890000|2022-05-18 09:58:10|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|880
1652867920000|2022-05-18 09:58:40|331.8|331.6|331.7|331.5|331.8|331.6|331.6|331.5|14158
1652867940000|2022-05-18 09:59:00|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|0
1652867950000|2022-05-18 09:59:10|331.7||331.7||331.7||331.7||2108
1652867960000|2022-05-18 09:59:20||331.6||331.6||331.6||331.6|0
1652868000000|2022-05-18 10:00:00|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|3076
1652868020000|2022-05-18 10:00:20|331.7||331.7||331.7||331.7||492
1652868130000|2022-05-18 10:02:10|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|4850
1652868140000|2022-05-18 10:02:20|||||||||23
1652868160000|2022-05-18 10:02:40|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|1070
1652868170000|2022-05-18 10:02:50|331.4||331.4||331.4||331.4||0
1652868180000|2022-05-18 10:03:00|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|1519
1652868190000|2022-05-18 10:03:10||331.1||331.1||331.1||331.1|0
1652868220000|2022-05-18 10:03:40||331.2||331.2||331.2||331.2|0
1652868280000|2022-05-18 10:04:40|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3107
1652868300000|2022-05-18 10:05:00|331.1||331.1||331.1||331.1||1274
1652868320000|2022-05-18 10:05:20|331|330.9|331.1|331|331.1|331|331|330.9|10892
1652868350000|2022-05-18 10:05:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|9877
1652868360000|2022-05-18 10:06:00||331||331||331||331|755
1652868450000|2022-05-18 10:07:30|331.1||331.1||331.1||331.1||1396
1652868470000|2022-05-18 10:07:50|331|330.9|331|330.9|331|330.9|331|330.9|1488
1652868490000|2022-05-18 10:08:10||330.8||330.8||330.8||330.8|522
1652868530000|2022-05-18 10:08:50|||||||||1667
1652868590000|2022-05-18 10:09:50|330.9|330.9|331.1|331|331.1|331|330.9|330.9|1908
1652868610000|2022-05-18 10:10:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|11549
1652868640000|2022-05-18 10:10:40||330.9||331||331||330.9|2000
1652868670000|2022-05-18 10:11:10|331|330.9|331.1|330.9|331.1|331|331|330.9|5324
1652868680000|2022-05-18 10:11:20|331|330.8|331|330.8|331|330.8|330.9|330.8|1098
1652868920000|2022-05-18 10:15:20||330.9||330.9||330.9||330.9|0
1652869090000|2022-05-18 10:18:10|330.9|330.8|330.9|330.7|331|330.9|330.9|330.7|14363
1652869100000|2022-05-18 10:18:20|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|13137
1652869110000|2022-05-18 10:18:30|330.8||330.8||330.8||330.8||0
1652869120000|2022-05-18 10:18:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|956
1652869190000|2022-05-18 10:19:50|330.8||330.7||330.8||330.7||1146
1652869220000|2022-05-18 10:20:20|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.7|2907
1652869230000|2022-05-18 10:20:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|523
1652869260000|2022-05-18 10:21:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3895
1652869320000|2022-05-18 10:22:00|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|4670
1652869420000|2022-05-18 10:23:40|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|5605
1652869440000|2022-05-18 10:24:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|29
1652869500000|2022-05-18 10:25:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|1913
1652869520000|2022-05-18 10:25:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|848
1652869530000|2022-05-18 10:25:30|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.2|2086
1652869540000|2022-05-18 10:25:40|||||||||706
1652869660000|2022-05-18 10:27:40|330.4|330.3|330.4|330.3|330.4|330.3|330.2|330.1|6858
1652869710000|2022-05-18 10:28:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|499
1652869760000|2022-05-18 10:29:20|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1900
1652869800000|2022-05-18 10:30:00|330.3||330.3||330.3||330.3||0
1652869810000|2022-05-18 10:30:10|330.2|330|330.1|330|330.2|330|330.1|330|10693
1652869820000|2022-05-18 10:30:20|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|9627
1652869860000|2022-05-18 10:31:00|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|6387
1652869930000|2022-05-18 10:32:10|330.3||330.3||330.3||330.3||0
1652870100000|2022-05-18 10:35:00||330.1||330.2||330.2||330.1|1067
1652870110000|2022-05-18 10:35:10|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|5529
1652870130000|2022-05-18 10:35:30|||||||||4
1652870140000|2022-05-18 10:35:40|330.3||330.3||330.3||330.3||0
1652870200000|2022-05-18 10:36:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|4248
1652870230000|2022-05-18 10:37:10|330.2||330.3||330.3||330.2||2942
1652870280000|2022-05-18 10:38:00||330.2||330.2||330.2||330.2|0
1652870330000|2022-05-18 10:38:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|7184
1652870340000|2022-05-18 10:39:00|330.3|330.1|330.2|330|330.3|330.1|330.2|330|2726
1652870350000|2022-05-18 10:39:10||330.1||330.1||330.1||330.1|0
1652870360000|2022-05-18 10:39:20|||||||||20
1652870400000|2022-05-18 10:40:00||330||330||330||330|1086
1652870410000|2022-05-18 10:40:10||330.1||330.1||330.1||330.1|0
1652870420000|2022-05-18 10:40:20||330||330||330||330|0
1652870430000|2022-05-18 10:40:30|330.1|330.1|330.1|330|330.1|330.1|330.1|330|0
1652870450000|2022-05-18 10:40:50|330|329.9|330.2|330|330.2|330.1|330|329.9|6223
1652870470000|2022-05-18 10:41:10||330.1||330.1||330.1||330.1|0
1652870480000|2022-05-18 10:41:20||330||330||330||330|0
1652870490000|2022-05-18 10:41:30||330.1||330.1||330.1||330.1|0
1652870500000|2022-05-18 10:41:40|330.1|330|330.1|330|330.1|330|330.1|330|497
1652870600000|2022-05-18 10:43:20|330.2|329.9|330.2|330|330.2|330.1|330.1|329.9|4647
1652870610000|2022-05-18 10:43:30|330.3|330.1|330.3|330.2|330.4|330.3|330.3|330.1|4575
1652870620000|2022-05-18 10:43:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|3355
1652870670000|2022-05-18 10:44:30||330.2||330.2||330.2||330.2|0
1652870680000|2022-05-18 10:44:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|507
1652870690000|2022-05-18 10:44:50|330.1|330|330.1|330|330.1|330|330.1|330|719
1652870700000|2022-05-18 10:45:00|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2498
1652870710000|2022-05-18 10:45:10|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1652870720000|2022-05-18 10:45:20|330.2|330|330.3|330.2|330.3|330.2|330.2|330|14547
1652870740000|2022-05-18 10:45:40|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|2166
1652870780000|2022-05-18 10:46:20||330.3||330.3||330.3||330.3|0
1652870800000|2022-05-18 10:46:40|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|5068
1652870810000|2022-05-18 10:46:50|330.5||330.5||330.5||330.5||0
1652870840000|2022-05-18 10:47:20|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|4249
1652870860000|2022-05-18 10:47:40||330.3||330.3||330.3||330.3|0
1652870870000|2022-05-18 10:47:50|330.4||330.4||330.4||330.4||0
1652871010000|2022-05-18 10:50:10|330.5|330.4|330.6|330.5|330.6|330.5|330.4|330.4|3289
1652871040000|2022-05-18 10:50:40|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|3237
1652871140000|2022-05-18 10:52:20|||||||||764
1652871150000|2022-05-18 10:52:30|330.5||330.6||330.6||330.5||603
1652871160000|2022-05-18 10:52:40|330.5||330.5||330.5||330.5||0
1652871170000|2022-05-18 10:52:50|||||||||4
1652871230000|2022-05-18 10:53:50|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|5183
1652871300000|2022-05-18 10:55:00|330.5||330.5||330.6||330.5||4062
1652871310000|2022-05-18 10:55:10|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|14663
1652871320000|2022-05-18 10:55:20|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|8266
1652871330000|2022-05-18 10:55:30|||||||||208
1652871540000|2022-05-18 10:59:00||330.3||330.3||330.3||330.3|0
1652871550000|2022-05-18 10:59:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|3443
1652871600000|2022-05-18 11:00:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|2059
1652871610000|2022-05-18 11:00:10||330.2||330.2||330.2||330.2|0
1652871630000|2022-05-18 11:00:30|330.3||330.3||330.3||330.3||0
1652871650000|2022-05-18 11:00:50||330.1||330.2||330.2||330.1|6807
1652871660000|2022-05-18 11:01:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|5608
1652871710000|2022-05-18 11:01:50||330.1||330.2||330.2||330.1|21092
1652871740000|2022-05-18 11:02:20||330.1||330.2||330.2||330.1|4423
1652871750000|2022-05-18 11:02:30|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|8614
1652871770000|2022-05-18 11:02:50|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|4050
1652871780000|2022-05-18 11:03:00||330.3||330.3||330.3||330.3|0
1652871830000|2022-05-18 11:03:50||330.2||330.2||330.2||330.2|1325
1652871860000|2022-05-18 11:04:20||330.3||330.3||330.3||330.3|0
1652871880000|2022-05-18 11:04:40||330.2||330.2||330.2||330.2|4055
1652871950000|2022-05-18 11:05:50|330.5|330.3|330.4|330.3|330.5|330.4|330.4|330.3|19769
1652871960000|2022-05-18 11:06:00|330.5|330.4|330.8|330.6|330.8|330.7|330.5|330.3|44084
1652872020000|2022-05-18 11:07:00|330.7||330.7||330.7||330.7||0
1652872030000|2022-05-18 11:07:10|330.8|330.5|330.8|330.7|330.8|330.7|330.7|330.5|6596
1652872040000|2022-05-18 11:07:20|330.9||330.8||330.9||330.8||6271
1652872050000|2022-05-18 11:07:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|488
1652872130000|2022-05-18 11:08:50||330.8||330.8||330.8||330.8|0
1652872160000|2022-05-18 11:09:20|330.8|330.5|330.8|330.7|330.8|330.8|330.8|330.5|2000
1652872170000|2022-05-18 11:09:30|330.9|330.8|331.1|331|331.1|331|330.9|330.7|52532
1652872210000|2022-05-18 11:10:10|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|4772
1652872220000|2022-05-18 11:10:20|331.1|331|331.2|331.1|331.2|331.1|331.1|331|2415
1652872230000|2022-05-18 11:10:30|331.3|331|331.3|331.1|331.3|331.1|331.3|331|2688
1652872250000|2022-05-18 11:10:50|331.2|331|331.2|331|331.2|331|331.1|331|12511
1652872300000|2022-05-18 11:11:40|331.1|330.9|331|330.8|331.1|331|330.9|330.7|23636
1652872310000|2022-05-18 11:11:50||330.9||330.9||330.9||330.9|495
1652872390000|2022-05-18 11:13:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2847
1652872440000|2022-05-18 11:14:00|330.8|330.6|330.9|330.8|331|330.9|330.7|330.5|8475
1652872450000|2022-05-18 11:14:10|||||||||1068
1652872460000|2022-05-18 11:14:20|331|330.7|331|330.8|331|330.8|330.9|330.7|2503
1652872470000|2022-05-18 11:14:30||330.9||330.8||330.9||330.8|0
1652872480000|2022-05-18 11:14:40|331.1|330.9|331|330.9|331.1|330.9|331|330.9|4409
1652872500000|2022-05-18 11:15:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|517
1652872510000|2022-05-18 11:15:10|331||330.9||331||330.9||0
1652872530000|2022-05-18 11:15:30|330.8|330.7|330.7|330.5|330.8|330.7|330.7|330.5|15494
1652872540000|2022-05-18 11:15:40|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|4520
1652872730000|2022-05-18 11:18:50||330.6||330.6||330.6||330.6|0
1652872740000|2022-05-18 11:19:00|330.8||330.8||330.8||330.8||533
1652872770000|2022-05-18 11:19:30||330.7||330.7||330.7||330.7|0
1652872810000|2022-05-18 11:20:10|||||||||68
1652872820000|2022-05-18 11:20:20||330.6||330.6||330.6||330.6|1481
1652872830000|2022-05-18 11:20:30|330.7||330.7||330.7||330.7||0
1652872840000|2022-05-18 11:20:40|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.4|14906
1652872870000|2022-05-18 11:21:10|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|5545
1652872950000|2022-05-18 11:22:30||330.4||330.4||330.4||330.4|0
1652873010000|2022-05-18 11:23:30|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|3760
1652873020000|2022-05-18 11:23:40||330.3||330.3||330.3||330.3|0
1652873030000|2022-05-18 11:23:50|330.4||330.4||330.4||330.4||1200
1652873100000|2022-05-18 11:25:00|330.5|330.4|330.7|330.5|330.7|330.6|330.5|330.4|19101
1652873120000|2022-05-18 11:25:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1652873140000|2022-05-18 11:25:40|||||||||15
1652873460000|2022-05-18 11:31:00||330.7||330.7||330.7||330.7|0
1652873490000|2022-05-18 11:31:30||330.6||330.6||330.6||330.6|1864
1652873520000|2022-05-18 11:32:00|330.9|330.7|330.9|330.8|331|330.8|330.9|330.7|5285
1652873550000|2022-05-18 11:32:30|331|330.9|331|330.9|331|330.9|331|330.9|4735
1652873570000|2022-05-18 11:32:50|331.1||331.1||331.1||331.1||887
1652873610000|2022-05-18 11:33:30|331|331|331.2|331|331.2|331|331|331|3384
1652873620000|2022-05-18 11:33:40|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1652873640000|2022-05-18 11:34:00|331.3|331.2|331.1|330.9|331.3|331.2|331|330.9|3344
1652873660000|2022-05-18 11:34:20|331|330.8|330.9|330.7|331|330.8|330.9|330.7|450
1652873670000|2022-05-18 11:34:30|331|330.8|331|330.8|331|330.8|331|330.7|497
1652873700000|2022-05-18 11:35:00|330.9||330.9||330.9||330.9||0
1652873710000|2022-05-18 11:35:10|331|330.9|331|330.8|331|330.9|331|330.8|4887
1652873800000|2022-05-18 11:36:40|331.1|330.9|331|330.9|331.1|331|331|330.9|10018
1652873810000|2022-05-18 11:36:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3864
1652873820000|2022-05-18 11:37:00|330.9||330.9||330.9||330.9||0
1652873830000|2022-05-18 11:37:10|331||331||331||331||4202
1652873840000|2022-05-18 11:37:20||330.9||330.9||330.9||330.9|0
1652873860000|2022-05-18 11:37:40||330.8||330.8||330.8||330.8|6482
1652873920000|2022-05-18 11:38:40||330.9||330.9||330.9||330.9|0
1652873950000|2022-05-18 11:39:10|331.1|331|331.1|331|331.1|331|331.1|330.9|4344
1652873960000|2022-05-18 11:39:20|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|5410
1652873980000|2022-05-18 11:39:40|331.1|331|331.2|331|331.2|331|331.1|331|3308
1652874050000|2022-05-18 11:40:50|331.1||331.1||331.1||331.1||0
1652874060000|2022-05-18 11:41:00|331|330.9|331|330.9|331.1|330.9|331|330.9|2815
1652874090000|2022-05-18 11:41:30|||||||||1059
1652874170000|2022-05-18 11:42:50||330.8||330.8||330.8||330.8|2513
1652874180000|2022-05-18 11:43:00||330.9||330.9||330.9||330.9|0
1652874220000|2022-05-18 11:43:40||330.8||330.8||330.8||330.8|2489
1652874270000|2022-05-18 11:44:30|330.9||330.9||330.9||330.9||0
1652874280000|2022-05-18 11:44:40|331|330.9|331|330.9|331|330.9|331|330.8|9880
1652874300000|2022-05-18 11:45:00||330.8||330.8||330.8||330.8|1596
1652874450000|2022-05-18 11:47:30|331.1|330.9|331.4|331.2|331.4|331.2|331.1|330.9|22707
1652874480000|2022-05-18 11:48:00||331.3||331.3||331.3||331.3|0
1652874490000|2022-05-18 11:48:10|331.5|331.4|331.4|331.2|331.5|331.4|331.4|331.2|5784
1652874500000|2022-05-18 11:48:20|331.3||331.4||331.4||331.3||0
1652874510000|2022-05-18 11:48:30|331.3||331.4||331.4||331.3||0
1652874540000|2022-05-18 11:49:00|331.3||331.4||331.4||331.3||2000
1652874680000|2022-05-18 11:51:20|331.3|331.1|331.2|331|331.3|331.1|331.1|331|25845
1652874730000|2022-05-18 11:52:10|331.1||331.1||331.1||331.1||0
1652874740000|2022-05-18 11:52:20|331.2||331.2||331.2||331.2||2892
1652874800000|2022-05-18 11:53:20||331.1||331.1||331.1||331.1|0
1652874850000|2022-05-18 11:54:10|||||||||228
1652874870000|2022-05-18 11:54:30||331||331.1||331.1||331|2330
1652874880000|2022-05-18 11:54:40|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|1218
1652874900000|2022-05-18 11:55:00|331.2||331.3||331.3||331.2||579
1652874960000|2022-05-18 11:56:00|331.2|331|331.2|331.1|331.2|331.1|331.2|331|4727
1652874970000|2022-05-18 11:56:10|331.1|331|331.1|331|331.2|331|331.1|331|2402
1652875030000|2022-05-18 11:57:10|331.2||331.2||331.2||331.2||4751
1652875150000|2022-05-18 11:59:10|331.1|330.9|331|330.9|331.1|330.9|330.9|330.8|5612
1652875160000|2022-05-18 11:59:20|331.1|331|331.2|331.1|331.2|331.1|331.1|331|1501
1652875170000|2022-05-18 11:59:30|331.3||331.3||331.3||331.3||4245
1652875180000|2022-05-18 11:59:40||331.2||331.1||331.2||331.1|0
1652875200000|2022-05-18 12:00:00|331.2||331.3||331.3||331.2||511
1652875220000|2022-05-18 12:00:20|331.2||331.2||331.2||331.2||0
1652875270000|2022-05-18 12:01:10|331.3||331.3||331.3||331.3||506
1652875290000|2022-05-18 12:01:30||331.2||331.1||331.2||331.1|49
1652875300000|2022-05-18 12:01:40||331.2||331.2||331.2||331.2|0
1652875330000|2022-05-18 12:02:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1101
1652875350000|2022-05-18 12:02:30|331.1|331|331.2|331|331.2|331.1|331.1|331|2925
1652875410000|2022-05-18 12:03:30|331.1||331.1||331.1||331.1||0
1652875420000|2022-05-18 12:03:40|331.2||331.2||331.2||331.2||1310
1652875450000|2022-05-18 12:04:10||331.1||331.1||331.1||331.1|0
1652875530000|2022-05-18 12:05:30|331.1|331|331.2|331|331.2|331.1|331.1|331|4503
1652875540000|2022-05-18 12:05:40|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|1330
1652875550000|2022-05-18 12:05:50||331.1||331.2||331.2||331.1|0
1652875580000|2022-05-18 12:06:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2832
1652875590000|2022-05-18 12:06:30|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|10125
1652875610000|2022-05-18 12:06:50||331.2||331.2||331.2||331.2|3418
1652875620000|2022-05-18 12:07:00||331.3||331.3||331.3||331.3|0
1652875630000|2022-05-18 12:07:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1373
1652875650000|2022-05-18 12:07:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4066
1652875660000|2022-05-18 12:07:40|331.7||331.7||331.7||331.7||0
1652875670000|2022-05-18 12:07:50|331.6||331.7||331.7||331.6||494
1652875740000|2022-05-18 12:09:00|331.6||331.6||331.6||331.6||0
1652875770000|2022-05-18 12:09:30|331.7||331.7||331.7||331.7||1339
1652875780000|2022-05-18 12:09:40|331.6||331.6||331.6||331.6||0
1652875800000|2022-05-18 12:10:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|5971
1652875810000|2022-05-18 12:10:10|331.6|331.3|331.4|331.3|331.6|331.3|331.4|331.3|5326
1652875820000|2022-05-18 12:10:20|331.5||331.5||331.5||331.5||1653
1652875830000|2022-05-18 12:10:30||331.4||331.3||331.4||331.3|0
1652875850000|2022-05-18 12:10:50|331.4||331.4||331.4||331.4||0
1652875860000|2022-05-18 12:11:00|331.3|331.2|331.5|331.3|331.5|331.3|331.3|331.2|2719
1652875940000|2022-05-18 12:12:20||331.4||331.4||331.4||331.4|0
1652875980000|2022-05-18 12:13:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|505
1652876000000|2022-05-18 12:13:20|331.6|331.4|331.7|331.6|331.7|331.6|331.6|331.4|19714
1652876090000|2022-05-18 12:14:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|4897
1652876160000|2022-05-18 12:16:00|331.7||331.7||331.7||331.7||518
1652876170000|2022-05-18 12:16:10||331.6||331.6||331.6||331.6|0
1652876340000|2022-05-18 12:19:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|524
1652876360000|2022-05-18 12:19:20|331.7||331.7||331.7||331.7||2791
1652876400000|2022-05-18 12:20:00|331.6||331.6||331.6||331.6||0
1652876430000|2022-05-18 12:20:30|||||||||4341
1652876550000|2022-05-18 12:22:30||331.4||331.5||331.5||331.4|1000
1652876670000|2022-05-18 12:24:30|331.5|331.4|331.6|331.4|331.6|331.4|331.4|331.2|13002
1652876870000|2022-05-18 12:27:50||331.5||331.5||331.5||331.5|0
1652876900000|2022-05-18 12:28:20|331.7||331.7||331.7||331.7||2147
1652876910000|2022-05-18 12:28:30|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|2030
1652876940000|2022-05-18 12:29:00||331.3||331.4||331.4||331.3|1384
1652876970000|2022-05-18 12:29:30|331.6||331.6||331.6||331.6||1332
1652877000000|2022-05-18 12:30:00||331.5||331.5||331.5||331.5|0
1652877020000|2022-05-18 12:30:20||331.4||331.4||331.4||331.4|2254
1652877030000|2022-05-18 12:30:30|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.2|1364
1652877060000|2022-05-18 12:31:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|798
1652877070000|2022-05-18 12:31:10|331.2|331.1|331.4|331.3|331.4|331.3|331.2|331.1|5260
1652877110000|2022-05-18 12:31:50|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|3316
1652877120000|2022-05-18 12:32:00|331.4||331.5||331.5||331.4||0
1652877150000|2022-05-18 12:32:30||331.4||331.4||331.4||331.4|0
1652877160000|2022-05-18 12:32:40|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|2323
1652877170000|2022-05-18 12:32:50||331.4||331.4||331.4||331.4|0
1652877180000|2022-05-18 12:33:00||331.3||331.3||331.3||331.3|0
1652877240000|2022-05-18 12:34:00|331.4||331.4||331.4||331.4||0
1652877300000|2022-05-18 12:35:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1213
1652877310000|2022-05-18 12:35:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|3786
1652877320000|2022-05-18 12:35:20|331.7||331.6||331.7||331.6||722
1652877350000|2022-05-18 12:35:50|331.7||331.7||331.7||331.6||4157
1652877370000|2022-05-18 12:36:10|331.8|331.6|331.7|331.5|331.8|331.6|331.6|331.4|36479
1652877380000|2022-05-18 12:36:20|331.6||331.6||331.6||331.6||0
1652877420000|2022-05-18 12:37:00|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|3187
1652877460000|2022-05-18 12:37:40|331.4||331.4||331.4||331.4||0
1652877470000|2022-05-18 12:37:50||331.2||331.2||331.2||331.2|1133
1652877480000|2022-05-18 12:38:00|331.3||331.4||331.4||331.3||10240
1652877540000|2022-05-18 12:39:00||331.3||331.3||331.3||331.2|0
1652877550000|2022-05-18 12:39:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|2054
1652877570000|2022-05-18 12:39:30|||||||||600
1652877590000|2022-05-18 12:39:50|||||||||1146
1652877630000|2022-05-18 12:40:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2291
1652877670000|2022-05-18 12:41:10|331.5||331.5||331.5||331.5||2660
1652877740000|2022-05-18 12:42:20||331.4||331.4||331.4||331.4|0
1652877770000|2022-05-18 12:42:50|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|8802
1652877780000|2022-05-18 12:43:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|6174
1652877850000|2022-05-18 12:44:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|3582
1652877920000|2022-05-18 12:45:20|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|7083
1652877930000|2022-05-18 12:45:30||331.6||331.6||331.6||331.5|3499
1652877960000|2022-05-18 12:46:00||331.5||331.5||331.5||331.5|4643
1652877990000|2022-05-18 12:46:30|331.6||331.6||331.6||331.6||0
1652878010000|2022-05-18 12:46:50|||||||||1000
1652878020000|2022-05-18 12:47:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|3174
1652878040000|2022-05-18 12:47:20|331.8||331.8||331.8||331.7||3351
1652878070000|2022-05-18 12:47:50|331.7||331.7||331.7||331.7||0
1652878110000|2022-05-18 12:48:30|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|6781
1652878120000|2022-05-18 12:48:40|331.6||331.6||331.6||331.6||0
1652878150000|2022-05-18 12:49:10|331.5|331.4|331.5|331.3|331.5|331.4|331.3|331.2|32752
1652878260000|2022-05-18 12:51:00|||||||||950
1652878320000|2022-05-18 12:52:00|331.6|331.4|331.6|331.4|331.6|331.5|331.6|331.4|4982
1652878350000|2022-05-18 12:52:30|331.5|331.3|331.5|331.3|331.5|331.4|331.4|331.2|20775
1652878360000|2022-05-18 12:52:40||331.4||331.3||331.4||331.3|6370
1652878390000|2022-05-18 12:53:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.3|6578
1652878410000|2022-05-18 12:53:30|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|6408
1652878420000|2022-05-18 12:53:40||331.2||331.2||331.2||331.2|1189
1652878430000|2022-05-18 12:53:50|331.5|331.3|331.5|331.3|331.5|331.4|331.5|331.3|5039
1652878450000|2022-05-18 12:54:10|331.2|331.1|331|330.9|331.4|331.2|331|330.8|122430
1652878460000|2022-05-18 12:54:20|330.9|330.8|331|330.8|331|330.9|330.8|330.6|32469
1652878470000|2022-05-18 12:54:30|330.9|330.7|330.8|330.6|330.9|330.7|330.7|330.6|13247
1652878480000|2022-05-18 12:54:40|330.7||330.8||330.8||330.7||83
1652878570000|2022-05-18 12:56:10|330.7|330.7|330.9|330.8|330.9|330.8|330.7|330.6|4190
1652878580000|2022-05-18 12:56:20|331|330.9|331.1|331|331.1|331|331|330.9|5149
1652878590000|2022-05-18 12:56:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1485
1652878600000|2022-05-18 12:56:40|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|3435
1652878620000|2022-05-18 12:57:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|3519
1652878660000|2022-05-18 12:57:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|8334
1652878720000|2022-05-18 12:58:40|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|8445
1652878740000|2022-05-18 12:59:00|331.3|331|331.3|331.1|331.3|331.1|331|330.9|63341
1652878750000|2022-05-18 12:59:10||331.2||331.2||331.2||331.2|0
1652878760000|2022-05-18 12:59:20|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.2|6481
1652878780000|2022-05-18 12:59:40|331.6|331.5|331.5|331.4|331.7|331.5|331.5|331.4|3394
1652878790000|2022-05-18 12:59:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|496
1652878800000|2022-05-18 13:00:00|331.5||331.5||331.5||331.4||864
1652878810000|2022-05-18 13:00:10|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|5312
1652878830000|2022-05-18 13:00:30|331.3||331.3||331.3||331.3||3171
1652878850000|2022-05-18 13:00:50||331.1||331.1||331.1||331.1|1083
1652878860000|2022-05-18 13:01:00|331.4|331.2|331.7|331.5|331.7|331.5|331.4|331.2|6425
1652878870000|2022-05-18 13:01:10|331.6||331.6||331.6||331.6||0
1652878880000|2022-05-18 13:01:20|331.7||331.7||331.7||331.7||839
1652878900000|2022-05-18 13:01:40|331.6|331.4|331.6|331.5|331.6|331.5|331.5|331.4|2800
1652878920000|2022-05-18 13:02:00|331.7||331.6||331.7||331.6||5075
1652878930000|2022-05-18 13:02:10|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|1893
1652878940000|2022-05-18 13:02:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|2864
1652879020000|2022-05-18 13:03:40|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|8725
1652879050000|2022-05-18 13:04:10|331.8||331.9||331.9||331.8||2000
1652879060000|2022-05-18 13:04:20|331.8|331.8|331.7|331.6|331.8|331.8|331.7|331.5|6007
1652879070000|2022-05-18 13:04:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|2540
1652879090000|2022-05-18 13:04:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|5703
1652879100000|2022-05-18 13:05:00||331.5||331.5||331.5||331.5|556
1652879130000|2022-05-18 13:05:30|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|7238
1652879140000|2022-05-18 13:05:40||331.4||331.4||331.4||331.4|0
1652879160000|2022-05-18 13:06:00|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|554
1652879170000|2022-05-18 13:06:10|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|4171
1652879180000|2022-05-18 13:06:20|331.4||331.4||331.4||331.4||82
1652879240000|2022-05-18 13:07:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|3680
1652879250000|2022-05-18 13:07:30|||||||||67
1652879260000|2022-05-18 13:07:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|52
1652879270000|2022-05-18 13:07:50|331.3|331.2|331.5|331.4|331.5|331.4|331.3|331.2|7695
1652879280000|2022-05-18 13:08:00|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|2630
1652879320000|2022-05-18 13:08:40|331.5||331.5||331.5||331.5||0
1652879350000|2022-05-18 13:09:10|331.6||331.5||331.6||331.5||6172
1652879360000|2022-05-18 13:09:20|||||||||906
1652879370000|2022-05-18 13:09:30|||||||||906
1652879380000|2022-05-18 13:09:40|||||||||69
1652879390000|2022-05-18 13:09:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1789
1652879400000|2022-05-18 13:10:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2341
1652879440000|2022-05-18 13:10:40|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|7402
1652879450000|2022-05-18 13:10:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|17978
1652879460000|2022-05-18 13:11:00|331.5|331.2|331.4|331.2|331.5|331.2|331.4|331.2|14341
1652879470000|2022-05-18 13:11:10|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|20558
1652879480000|2022-05-18 13:11:20|331.3||331.3||331.3||331.3||844
1652879490000|2022-05-18 13:11:30|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|473
1652879500000|2022-05-18 13:11:40|||||||||805
1652879520000|2022-05-18 13:12:00|331.3|331.3|331.4|331.2|331.4|331.3|331.3|331.2|17361
1652879530000|2022-05-18 13:12:10|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|733
1652879540000|2022-05-18 13:12:20|331.1|331|331.2|331|331.2|331|331.1|331|1681
1652879610000|2022-05-18 13:13:30|331.1|330.9|331.1|330.9|331.1|331|331|330.8|19042
1652879630000|2022-05-18 13:13:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1652879640000|2022-05-18 13:14:00|331.1|330.9|331.2|331|331.2|331.1|331.1|330.9|9569
1652879660000|2022-05-18 13:14:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1652879670000|2022-05-18 13:14:30|331.2|331|331.1|330.9|331.2|331|331.1|330.9|0
1652879690000|2022-05-18 13:14:50|331||331||331||331||15
1652879710000|2022-05-18 13:15:10|||||||||152
1652879740000|2022-05-18 13:15:40|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.6|883
1652879830000|2022-05-18 13:17:10|331|330.8|330.9|330.8|331|330.9|330.9|330.8|3048
1652879850000|2022-05-18 13:17:30|||||||||1994
1652879860000|2022-05-18 13:17:40|331|330.9|331.1|331|331.1|331|331|330.9|3155
1652879870000|2022-05-18 13:17:50|331.2||331.2||331.2||331.2||4473
1652879880000|2022-05-18 13:18:00|331.1|331.1|331|330.8|331.1|331.1|330.9|330.8|3186
1652879940000|2022-05-18 13:19:00|331.1|330.9|331.1|330.9|331.2|331|331|330.8|7537
1652879960000|2022-05-18 13:19:20|331|330.8|331|330.9|331|330.9|331|330.8|0
1652879980000|2022-05-18 13:19:40|331.1|331|331|330.9|331.1|331|331|330.9|6256
1652880000000|2022-05-18 13:20:00|330.9|330.8|330.9|330.8|330.9|330.9|330.9|330.8|3386
1652880010000|2022-05-18 13:20:10|331|330.9|331|330.8|331|330.9|330.9|330.8|3904
1652880030000|2022-05-18 13:20:30|330.9||330.9||330.9||330.9||907
1652880040000|2022-05-18 13:20:40|331|330.9|331|330.8|331|330.9|331|330.8|683
1652880050000|2022-05-18 13:20:50|330.9||330.9||330.9||330.9||0
1652880060000|2022-05-18 13:21:00|331|330.9|331|330.8|331|330.9|330.9|330.8|16003
1652880090000|2022-05-18 13:21:30|330.9|330.7|330.9|330.7|330.9|330.8|330.9|330.7|3434
1652880100000|2022-05-18 13:21:40|331|330.8|331.1|330.9|331.1|330.9|331|330.8|4986
1652880110000|2022-05-18 13:21:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1652880120000|2022-05-18 13:22:00|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2639
1652880130000|2022-05-18 13:22:10|330.8|330.6|330.8|330.7|330.9|330.7|330.8|330.6|816
1652880150000|2022-05-18 13:22:30|330.9||330.9||330.9||330.9||1872
1652880180000|2022-05-18 13:23:00||330.8||330.8||330.8||330.8|0
1652880200000|2022-05-18 13:23:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1964
1652880220000|2022-05-18 13:23:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2345
1652880240000|2022-05-18 13:24:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|4751
1652880290000|2022-05-18 13:24:50|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|11514
1652880320000|2022-05-18 13:25:20|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|3840
1652880350000|2022-05-18 13:25:50||330.7||330.7||330.7||330.7|2000
1652880380000|2022-05-18 13:26:20|330.9||330.9||330.9||330.9||1428
1652880400000|2022-05-18 13:26:40||330.8||330.8||330.8||330.8|1213
1652880430000|2022-05-18 13:27:10|331|330.9|330.9|330.8|331|330.9|330.9|330.8|6391
1652880440000|2022-05-18 13:27:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|3750
1652880470000|2022-05-18 13:27:50|330.8||330.8||330.8||330.8||0
1652880500000|2022-05-18 13:28:20|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|3141
1652880520000|2022-05-18 13:28:40|330.6|330.6|330.6|330.4|330.6|330.6|330.5|330.4|24699
1652880530000|2022-05-18 13:28:50|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|6594
1652880540000|2022-05-18 13:29:00|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|4342
1652880550000|2022-05-18 13:29:10|330.3||330.4||330.4||330.3||526
1652880590000|2022-05-18 13:29:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|2233
1652880600000|2022-05-18 13:30:00||330.2||330.1||330.2||330.1|5908
1652880630000|2022-05-18 13:30:30|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|4590
1652880640000|2022-05-18 13:30:40|330.3||330.2||330.3||330.2||0
1652880680000|2022-05-18 13:31:20|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|11715
1652880690000|2022-05-18 13:31:30|330.4|330.3|330.5|330.4|330.6|330.4|330.4|330.3|6158
1652880700000|2022-05-18 13:31:40|||||||||109
1652880720000|2022-05-18 13:32:00|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|7329
1652880730000|2022-05-18 13:32:10|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|6590
1652880740000|2022-05-18 13:32:20||330.2||330.2||330.2||330.2|542
1652880770000|2022-05-18 13:32:50||330.3||330.2||330.3||330.2|0
1652880780000|2022-05-18 13:33:00|330.3||330.4||330.4||330.3||684
1652880790000|2022-05-18 13:33:10|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|10463
1652880800000|2022-05-18 13:33:20|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|1386
1652880810000|2022-05-18 13:33:30||330.2||330.2||330.2||330.2|0
1652880820000|2022-05-18 13:33:40||330.3||330.3||330.3||330.3|0
1652880830000|2022-05-18 13:33:50|||||||||9450
1652880840000|2022-05-18 13:34:00|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.4|5368
1652880860000|2022-05-18 13:34:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|4343
1652880870000|2022-05-18 13:34:30|330.5|330.4|330.6|330.5|330.7|330.5|330.5|330.4|5115
1652880880000|2022-05-18 13:34:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|3131
1652880890000|2022-05-18 13:34:50|330.6||330.5||330.6||330.5||2437
1652880900000|2022-05-18 13:35:00|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|3253
1652880920000|2022-05-18 13:35:20|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|11886
1652880940000|2022-05-18 13:35:40|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.1|3032
1652880990000|2022-05-18 13:36:30|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|11099
1652881000000|2022-05-18 13:36:40|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|3829
1652881030000|2022-05-18 13:37:10|330.1|330|330.2|330.1|330.2|330.1|330.1|330|5668
1652881040000|2022-05-18 13:37:20|||||||||2574
1652881070000|2022-05-18 13:37:50|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.1|4045
1652881080000|2022-05-18 13:38:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|519
1652881090000|2022-05-18 13:38:10||330.2||330.2||330.2||330.2|1985
1652881100000|2022-05-18 13:38:20|330.3||330.3||330.3||330.3||0
1652881120000|2022-05-18 13:38:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2718
1652881150000|2022-05-18 13:39:10|330.1|330|330.2|330.1|330.2|330.1|330|329.9|14105
1652881160000|2022-05-18 13:39:20|330.3|330.2|330.1|329.9|330.4|330.2|330.1|329.9|2680
1652881170000|2022-05-18 13:39:30|330|330|330.1|330|330.1|330|330|329.9|4149
1652881180000|2022-05-18 13:39:40|330.2|329.9|330.2|330|330.2|330|330.1|329.9|6150
1652881190000|2022-05-18 13:39:50|330.1|329.9|330.1|329.9|330.1|329.9|330|329.9|807
1652881200000|2022-05-18 13:40:00|330|329.8|330.2|330.1|330.2|330.1|329.9|329.8|10817
1652881210000|2022-05-18 13:40:10|||||||||216
1652881230000|2022-05-18 13:40:30|||||||||219
1652881260000|2022-05-18 13:41:00|330.3|330.2|330.5|330.3|330.5|330.4|330.2|330.1|5056
1652881270000|2022-05-18 13:41:10|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|0
1652881280000|2022-05-18 13:41:20||330.3||330.3||330.3||330.3|3250
1652881300000|2022-05-18 13:41:40|330.4||330.4||330.4||330.4||0
1652881310000|2022-05-18 13:41:50|330.3|330.2|330.5|330.3|330.5|330.4|330.2|330.1|6149
1652881320000|2022-05-18 13:42:00|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1652881330000|2022-05-18 13:42:10|330.5|330.5|330.5|330.4|330.7|330.5|330.5|330.4|2084
1652881340000|2022-05-18 13:42:20|330.4|330.3|330.5|330.4|330.6|330.4|330.4|330.3|0
1652881350000|2022-05-18 13:42:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1514
1652881360000|2022-05-18 13:42:40|||||||||117
1652881370000|2022-05-18 13:42:50|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|2366
1652881380000|2022-05-18 13:43:00|330.6||330.6||330.6||330.6||0
1652881390000|2022-05-18 13:43:10|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|5178
1652881400000|2022-05-18 13:43:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|647
1652881410000|2022-05-18 13:43:30|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|7246
1652881420000|2022-05-18 13:43:40||330.7||330.7||330.7||330.6|0
1652881450000|2022-05-18 13:44:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|4213
1652881480000|2022-05-18 13:44:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1415
1652881500000|2022-05-18 13:45:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|3750
1652881510000|2022-05-18 13:45:10|330.9|330.8|331|330.9|331|330.9|330.9|330.8|2702
1652881520000|2022-05-18 13:45:20|331.1||331.1||331.1||331.1||1930
1652881530000|2022-05-18 13:45:30|331.2|331|331.1|331|331.2|331|331.1|331|55
1652881540000|2022-05-18 13:45:40|331|330.9|331|330.8|331|330.9|330.9|330.8|6975
1652881570000|2022-05-18 13:46:10|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|5594
1652881620000|2022-05-18 13:47:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|5931
1652881630000|2022-05-18 13:47:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1017
1652881650000|2022-05-18 13:47:30|331|330.8|331.1|330.9|331.1|330.9|331|330.8|1536
1652881660000|2022-05-18 13:47:40||331||331||331||331|0
1652881700000|2022-05-18 13:48:20|331|330.9|331.1|331|331.1|331|331|330.9|11923
1652881710000|2022-05-18 13:48:30||330.9||330.9||330.9||330.9|3890
1652881720000|2022-05-18 13:48:40|331||331||331||331||0
1652881770000|2022-05-18 13:49:30|331.1|331|331|330.9|331.1|331|331|330.8|16350
1652881780000|2022-05-18 13:49:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|1108
1652881800000|2022-05-18 13:50:00|331|330.9|331|330.9|331|330.9|331|330.8|7192
1652881810000|2022-05-18 13:50:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|6309
1652881820000|2022-05-18 13:50:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2292
1652881840000|2022-05-18 13:50:40|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|12283
1652881860000|2022-05-18 13:51:00|330.7|330.5|330.7|330.6|330.8|330.7|330.6|330.4|8257
1652881870000|2022-05-18 13:51:10|330.8||330.8||330.8||330.7||2931
1652881890000|2022-05-18 13:51:30||330.7||330.7||330.7||330.7|0
1652881920000|2022-05-18 13:52:00|330.9|330.6|330.9|330.7|330.9|330.8|330.9|330.6|11603
1652881930000|2022-05-18 13:52:10|330.8||330.9||330.9||330.8||0
1652881940000|2022-05-18 13:52:20|330.8||330.8||330.9||330.8||0
1652881960000|2022-05-18 13:52:40|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|6577
1652881980000|2022-05-18 13:53:00|330.7|330.5|330.8|330.6|330.8|330.7|330.6|330.5|14497
1652881990000|2022-05-18 13:53:10|330.7||330.7||330.7||330.7||0
1652882010000|2022-05-18 13:53:30|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|4179
1652882030000|2022-05-18 13:53:50|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|483
1652882040000|2022-05-18 13:54:00|330.4|330.4|330.4|330.3|330.5|330.4|330.4|330.3|1945
1652882050000|2022-05-18 13:54:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|2554
1652882060000|2022-05-18 13:54:20|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|1929
1652882070000|2022-05-18 13:54:30|330.7||330.6||330.7||330.6||186
1652882100000|2022-05-18 13:55:00|||||||||1976
1652882120000|2022-05-18 13:55:20|||||||||45
1652882150000|2022-05-18 13:55:50|330.7|330.6|330.9|330.8|330.9|330.8|330.7|330.6|10337
1652882160000|2022-05-18 13:56:00|331|330.9|330.9|330.8|331|330.9|330.8|330.7|6269
1652882170000|2022-05-18 13:56:10|331|330.9|331.1|330.9|331.1|330.9|331|330.8|1762
1652882180000|2022-05-18 13:56:20|331|331|331.2|331.1|331.2|331.1|331|331|681
1652882190000|2022-05-18 13:56:30|331.1|331|331.2|331.1|331.2|331.1|331.1|331|3273
1652882200000|2022-05-18 13:56:40||331||331.1||331.1||331|4167
1652882210000|2022-05-18 13:56:50|331.3|331|331.2|331|331.3|331.1|331.1|331|10417
1652882220000|2022-05-18 13:57:00||331.1||331.1||331.1||331|70
1652882240000|2022-05-18 13:57:20||331||331||331||331|224
1652882250000|2022-05-18 13:57:30|331.3|331.1|331.2|331|331.3|331.1|331.1|331|1062
1652882260000|2022-05-18 13:57:40|331.1||331.1||331.1||331.1||0
1652882270000|2022-05-18 13:57:50|331.2|331.1|331.1|331|331.2|331.1|331.1|331|0
1652882280000|2022-05-18 13:58:00|331|330.9|331|330.9|331|330.9|331|330.8|6235
1652882290000|2022-05-18 13:58:10|331.1|331|331.1|331|331.1|331|331.1|331|2666
1652882300000|2022-05-18 13:58:20||330.9||331||331||330.9|752
1652882330000|2022-05-18 13:58:50|331|330.9|331|330.8|331|330.9|331|330.8|2340
1652882340000|2022-05-18 13:59:00||330.9||330.9||330.9||330.9|0
1652882360000|2022-05-18 13:59:20|331.1|331|331.1|331|331.1|331|331.1|330.9|3571
1652882370000|2022-05-18 13:59:30|331.2||331.2||331.2||331.2||0
1652882380000|2022-05-18 13:59:40|331.1|331.1|331.2|331|331.2|331.1|331.1|331|1782
1652882390000|2022-05-18 13:59:50|331.1|331.1|331.2|331|331.2|331.1|331.1|331|12773
1652882410000|2022-05-18 14:00:10|331.1||331.1||331.1||331.1||0
1652882420000|2022-05-18 14:00:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|0
1652882440000|2022-05-18 14:00:40|331.3|331|331.2|331.1|331.3|331.1|331.2|331|3217
1652882460000|2022-05-18 14:01:00|331.1|331|331|330.9|331.2|331|331|330.9|5802
1652882470000|2022-05-18 14:01:10|331.1|331|331|330.9|331.1|331|331|330.9|2775
1652882480000|2022-05-18 14:01:20|331.1|331|331.2|331|331.2|331.1|331.1|330.9|834
1652882490000|2022-05-18 14:01:30|331.1||331.1||331.1||331.1||0
1652882570000|2022-05-18 14:02:50|331|330.9|331|330.9|331|330.9|331|330.9|3774
1652882580000|2022-05-18 14:03:00|331.1|331|331.1|331|331.1|331|331|330.9|7944
1652882640000|2022-05-18 14:04:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|4650
1652882660000|2022-05-18 14:04:20|331.2|331.1|331|330.9|331.2|331.1|331|330.9|15173
1652882700000|2022-05-18 14:05:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5148
1652882710000|2022-05-18 14:05:10||330.9||330.9||330.9||330.9|0
1652882730000|2022-05-18 14:05:30|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|1981
1652882760000|2022-05-18 14:06:00|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|6640
1652882770000|2022-05-18 14:06:10|||||||||1302
1652882810000|2022-05-18 14:06:50|||||||||498
1652882830000|2022-05-18 14:07:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2555
1652882850000|2022-05-18 14:07:30|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|18892
1652882890000|2022-05-18 14:08:10||330.5||330.5||330.5||330.5|67
1652882920000|2022-05-18 14:08:40|330.7|330.4|330.6|330.5|330.8|330.7|330.6|330.4|30196
1652882950000|2022-05-18 14:09:10|330.5|330.4|330.5|330.4|330.5|330.5|330.5|330.4|7023
1652882960000|2022-05-18 14:09:20|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|4705
1652882980000|2022-05-18 14:09:40|330.5||330.5||330.5||330.5||0
1652882990000|2022-05-18 14:09:50||330.3||330.3||330.4||330.3|4595
1652883000000|2022-05-18 14:10:00|330.4|330.4|330.6|330.4|330.6|330.5|330.4|330.4|7680
1652883020000|2022-05-18 14:10:20|330.7|330.5|330.7|330.6|330.8|330.6|330.7|330.5|241
1652883030000|2022-05-18 14:10:30|||||||||226
1652883040000|2022-05-18 14:10:40|330.8||330.7||330.8||330.7||3728
1652883050000|2022-05-18 14:10:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|2380
1652883070000|2022-05-18 14:11:10|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|496
1652883080000|2022-05-18 14:11:20|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|5133
1652883090000|2022-05-18 14:11:30||330.2||330.2||330.2||330.2|0
1652883100000|2022-05-18 14:11:40||330.3||330.2||330.3||330.2|0
1652883110000|2022-05-18 14:11:50||330.3||330.3||330.3||330.3|0
1652883150000|2022-05-18 14:12:30|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|12238
1652883160000|2022-05-18 14:12:40|330.3|330.2|330.5|330.3|330.5|330.3|330.3|330.2|1314
1652883170000|2022-05-18 14:12:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1652883180000|2022-05-18 14:13:00|330.3||330.3||330.3||330.3||0
1652883210000|2022-05-18 14:13:30|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|10697
1652883220000|2022-05-18 14:13:40|||||||||192
1652883240000|2022-05-18 14:14:00|||||||||493
1652883260000|2022-05-18 14:14:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|3448
1652883280000|2022-05-18 14:14:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3283
1652883300000|2022-05-18 14:15:00|330.5|330.4|330.5|330.4|330.5|330.4|330.4|330.3|3093
1652883310000|2022-05-18 14:15:10|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|4801
1652883320000|2022-05-18 14:15:20|330.5|330.5|330.6|330.5|330.6|330.5|330.5|330.5|144
1652883330000|2022-05-18 14:15:30|330.7||330.6||330.7||330.6||7951
1652883360000|2022-05-18 14:16:00|||||||||2021
1652883370000|2022-05-18 14:16:10|||||||||144
1652883380000|2022-05-18 14:16:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|6560
1652883410000|2022-05-18 14:16:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|5436
1652883420000|2022-05-18 14:17:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|9463
1652883430000|2022-05-18 14:17:10|330.4|330.3|330.4|330.2|330.5|330.3|330.3|330.2|3989
1652883460000|2022-05-18 14:17:40|330.3||330.3||330.3||330.3||3794
1652883510000|2022-05-18 14:18:30|330.2|330.1|330.2|330|330.3|330.2|330.1|330|19326
1652883530000|2022-05-18 14:18:50|330.1||330.1||330.2||330.1||0
1652883540000|2022-05-18 14:19:00||329.9||329.9||330||329.9|3095
1652883570000|2022-05-18 14:19:30|330|330|330.2|330|330.2|330|330|330|8777
1652883590000|2022-05-18 14:19:50|330.1||330.2||330.2||330.1||1606
1652883620000|2022-05-18 14:20:20||330.1||330.1||330.1||330.1|300
1652883630000|2022-05-18 14:20:30|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|19190
1652883640000|2022-05-18 14:20:40|330.1|330|330.2|330|330.2|330.1|330.1|330|12540
1652883650000|2022-05-18 14:20:50|330.1|330.1|330.1|330|330.2|330.1|330.1|330|513
1652883670000|2022-05-18 14:21:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|1760
1652883710000|2022-05-18 14:21:50|330.1||330.1||330.1||330.1||0
1652883750000|2022-05-18 14:22:30|||||||||3075
1652883780000|2022-05-18 14:23:00|330|329.9|330.2|330|330.2|330.1|330|329.9|17834
1652883790000|2022-05-18 14:23:10|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|11225
1652883820000|2022-05-18 14:23:40|||||||||488
1652883840000|2022-05-18 14:24:00|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|10934
1652883910000|2022-05-18 14:25:10|330.4|330.1|330.5|330.3|330.5|330.3|330.3|330.1|25602
1652883930000|2022-05-18 14:25:30|330.4||330.5||330.5||330.4||239
1652883940000|2022-05-18 14:25:40|330.4||330.4||330.4||330.4||5814
1652883960000|2022-05-18 14:26:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|1515
1652884010000|2022-05-18 14:26:50|330.1|330|330.1|329.9|330.1|330|330.1|329.9|2783
1652884020000|2022-05-18 14:27:00||330||330||330||330|0
1652884040000|2022-05-18 14:27:20|330.2|330.1|330.4|330.2|330.4|330.3|330.2|330|27525
1652884050000|2022-05-18 14:27:30||330.3||330.2||330.3||330.2|2550
1652884060000|2022-05-18 14:27:40|330.3|330.3|330.4|330.3|330.4|330.3|330.3|330.3|1225
1652884090000|2022-05-18 14:28:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|3982
1652884120000|2022-05-18 14:28:40|330.2|330.1|330.2|330.1|330.2|330.2|330.2|330.1|6370
1652884130000|2022-05-18 14:28:50||330||330.1||330.1||330|2352
1652884140000|2022-05-18 14:29:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|7724
1652884150000|2022-05-18 14:29:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|6946
1652884170000|2022-05-18 14:29:30|||||||||1811
1652884180000|2022-05-18 14:29:40|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|2636
1652884190000|2022-05-18 14:29:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2090
1652884200000|2022-05-18 14:30:00|||||||||217
1652884210000|2022-05-18 14:30:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|8736
1652884230000|2022-05-18 14:30:30|330.4|330.3|330.3|330.2|330.5|330.4|330.3|330.2|27872
1652884240000|2022-05-18 14:30:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|1303
1652884260000|2022-05-18 14:31:00|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.2|11232
1652884290000|2022-05-18 14:31:30|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|12881
1652884300000|2022-05-18 14:31:40|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|4382
1652884310000|2022-05-18 14:31:50|330.7|330.5|330.7|330.5|330.8|330.7|330.7|330.5|21578
1652884320000|2022-05-18 14:32:00||330.6||330.6||330.6||330.6|0
1652884330000|2022-05-18 14:32:10|||||||||350
1652884340000|2022-05-18 14:32:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|2462
1652884350000|2022-05-18 14:32:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|1255
1652884360000|2022-05-18 14:32:40|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|1900
1652884370000|2022-05-18 14:32:50||330.3||330.3||330.3||330.3|0
1652884380000|2022-05-18 14:33:00|330.6|330.4|330.6|330.5|330.6|330.5|330.6|330.4|5755
1652884390000|2022-05-18 14:33:10|||||||||1367
1652884400000|2022-05-18 14:33:20|||||||||272
1652884450000|2022-05-18 14:34:10|||||||||345
1652884470000|2022-05-18 14:34:30|330.7|330.6|330.7|330.6|330.7|330.6|330.6|330.5|3416
1652884500000|2022-05-18 14:35:00|||||||||2060
1652884520000|2022-05-18 14:35:20|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|4196
1652884560000|2022-05-18 14:36:00|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|2318
1652884600000|2022-05-18 14:36:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2043
1652884610000|2022-05-18 14:36:50|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|366
1652884640000|2022-05-18 14:37:20|330.7|330.6|330.7|330.6|330.7|330.6|330.6|330.5|3405
1652884650000|2022-05-18 14:37:30|||||||||96
1652884660000|2022-05-18 14:37:40|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|2457
1652884700000|2022-05-18 14:38:20||330.6||330.6||330.6||330.6|0
1652884730000|2022-05-18 14:38:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|3436
1652884740000|2022-05-18 14:39:00|330.7||330.6||330.7||330.6||3781
1652884750000|2022-05-18 14:39:10|330.7||330.6||330.7||330.6||2377
1652884780000|2022-05-18 14:39:40|330.7|330.6|330.8|330.7|330.9|330.7|330.7|330.6|4204
1652884790000|2022-05-18 14:39:50|||||||||97
1652884800000|2022-05-18 14:40:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|4265
1652884820000|2022-05-18 14:40:20|330.7||330.7||330.7||330.7||5237
1652884830000|2022-05-18 14:40:30|330.8|330.7|330.8|330.6|330.9|330.8|330.8|330.6|7054
1652884840000|2022-05-18 14:40:40|330.7|330.7|330.8|330.7|330.9|330.8|330.7|330.6|8801
1652884860000|2022-05-18 14:41:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|3500
1652884880000|2022-05-18 14:41:20||330.7||330.7||330.7||330.6|1480
1652884920000|2022-05-18 14:42:00|330.9|330.8|330.9|330.8|331|330.8|330.8|330.8|3285
1652884930000|2022-05-18 14:42:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|5323
1652884950000|2022-05-18 14:42:30||330.8||330.8||330.8||330.8|0
1652884990000|2022-05-18 14:43:10||330.7||330.8||330.8||330.7|6735
1652885200000|2022-05-18 14:46:40|331|330.9|331.2|331.1|331.2|331.1|331|330.8|27708
1652885210000|2022-05-18 14:46:50|331.1|331|331.1|330.9|331.2|331.1|331|330.9|19053
1652885220000|2022-05-18 14:47:00|331|331|330.9|330.8|331|331|330.9|330.8|4335
1652885230000|2022-05-18 14:47:10|331|330.9|331|330.8|331|330.9|331|330.8|5477
1652885250000|2022-05-18 14:47:30|330.9|330.9|330.9|330.8|330.9|330.9|330.9|330.8|466
1652885260000|2022-05-18 14:47:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|10579
1652885270000|2022-05-18 14:47:50|330.8||330.8||330.8||330.8||0
1652885290000|2022-05-18 14:48:10||330.6||330.7||330.7||330.6|3984
1652885320000|2022-05-18 14:48:40|330.9|330.8|331.1|330.9|331.1|331|330.9|330.8|7456
1652885340000|2022-05-18 14:49:00|331|331|331.1|331|331.2|331.1|331|330.9|36690
1652885350000|2022-05-18 14:49:10||330.9||330.9||330.9||330.9|3452
1652885360000|2022-05-18 14:49:20||331||330.9||331||330.9|2927
1652885380000|2022-05-18 14:49:40|331||331||331||331||6923
1652885400000|2022-05-18 14:50:00|330.9|330.8|331|330.9|331|330.9|330.9|330.8|7772
1652885410000|2022-05-18 14:50:10||330.8||330.8||330.8||330.8|0
1652885420000|2022-05-18 14:50:20|330.9||330.9||330.9||330.9||0
1652885430000|2022-05-18 14:50:30|331||331||331||331||291
1652885460000|2022-05-18 14:51:00||330.9||330.9||330.9||330.8|1352
1652885470000|2022-05-18 14:51:10|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|4330
1652885490000|2022-05-18 14:51:30||330.7||330.7||330.8||330.7|618
1652885500000|2022-05-18 14:51:40||330.8||330.8||330.8||330.8|0
1652885570000|2022-05-18 14:52:50|331|330.9|331|330.9|331|330.9|331|330.9|13193
1652885580000|2022-05-18 14:53:00|331.1|331|331.2|331|331.2|331.1|331|330.9|12553
1652885590000|2022-05-18 14:53:10|331.1||331.1||331.1||331.1||276
1652885620000|2022-05-18 14:53:40|331|330.9|331|330.9|331|330.9|331|330.9|9668
1652885640000|2022-05-18 14:54:00|331.1|331|331.1|331|331.1|331|331|330.9|6388
1652885660000|2022-05-18 14:54:20|331|330.9|331|330.9|331|330.9|331|330.9|14650
1652885670000|2022-05-18 14:54:30|||||||||91
1652885710000|2022-05-18 14:55:10||330.8||330.9||330.9||330.8|1831
1652885720000|2022-05-18 14:55:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|7390
1652885740000|2022-05-18 14:55:40|331.1|331|331.1|331|331.1|331|331|330.9|44796
1652885750000|2022-05-18 14:55:50||330.9||330.9||330.9||330.9|2565
1652885760000|2022-05-18 14:56:00||331||330.9||331||330.9|1410
1652885800000|2022-05-18 14:56:40|331|331|331|330.9|331|331|331|330.9|3802
1652885810000|2022-05-18 14:56:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2567
1652885820000|2022-05-18 14:57:00|331|330.9|331|330.9|331|330.9|331|330.9|2883
1652885840000|2022-05-18 14:57:20|331.1||331||331.1||331||0
1652885850000|2022-05-18 14:57:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|488
1652885860000|2022-05-18 14:57:40|||||||||377
1652885870000|2022-05-18 14:57:50|331|330.9|331|330.9|331|330.9|330.9|330.9|7104
1652885880000|2022-05-18 14:58:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1773
1652885900000|2022-05-18 14:58:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|91
1652885920000|2022-05-18 14:58:40|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|15242
1652885930000|2022-05-18 14:58:50||330.8||330.7||330.8||330.7|0
1652885940000|2022-05-18 14:59:00||330.8||330.7||330.8||330.7|0
1652885980000|2022-05-18 14:59:40|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.7|3285
1652885990000|2022-05-18 14:59:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|4427
1652886000000|2022-05-18 15:00:00|330.9||330.8||330.9||330.8||0
1652886060000|2022-05-18 15:01:00|||||||||125
1652886090000|2022-05-18 15:01:30|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|11384
1652886100000|2022-05-18 15:01:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|270
1652886110000|2022-05-18 15:01:50|||||||||216
1652886130000|2022-05-18 15:02:10|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|11018
1652886140000|2022-05-18 15:02:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2151
1652886150000|2022-05-18 15:02:30||330.7||330.7||330.8||330.7|0
1652886160000|2022-05-18 15:02:40||330.8||330.8||330.8||330.7|0
1652886170000|2022-05-18 15:02:50|||||||||246
1652886180000|2022-05-18 15:03:00|330.8|330.7|330.7|330.6|330.9|330.8|330.7|330.6|21545
1652886190000|2022-05-18 15:03:10|330.8||330.8||330.8||330.8||840
1652886210000|2022-05-18 15:03:30||330.7||330.7||330.7||330.7|0
1652886220000|2022-05-18 15:03:40|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|9321
1652886240000|2022-05-18 15:04:00||330.8||330.8||330.8||330.8|0
1652886250000|2022-05-18 15:04:10|331|330.9|331|330.9|331|330.9|331|330.8|4038
1652886260000|2022-05-18 15:04:20|331.1|331|331|330.9|331.1|331|331|330.9|2672
1652886270000|2022-05-18 15:04:30|331.1|330.8|331.1|331|331.2|331|331|330.8|8623
1652886300000|2022-05-18 15:05:00|||||||||224
1652886320000|2022-05-18 15:05:20|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|16632
1652886330000|2022-05-18 15:05:30|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2787
1652886350000|2022-05-18 15:05:50|331.2||331.2||331.2||331.2||0
1652886360000|2022-05-18 15:06:00|331.1|331|331.1|331|331.1|331|331.1|331|2915
1652886380000|2022-05-18 15:06:20|||||||||305
1652886390000|2022-05-18 15:06:30||330.9||330.9||330.9||330.9|3380
1652886400000|2022-05-18 15:06:40|331||331||331||331||0
1652886420000|2022-05-18 15:07:00||330.8||330.9||330.9||330.8|0
1652886440000|2022-05-18 15:07:20|||||||||84
1652886450000|2022-05-18 15:07:30|331.1||331||331.1||331||2152
1652886510000|2022-05-18 15:08:30|331.1|331|331.1|331|331.1|331|331|330.9|8351
1652886580000|2022-05-18 15:09:40|331|330.9|331|330.9|331.1|330.9|331|330.9|8113
1652886600000|2022-05-18 15:10:00|||||||||50
1652886620000|2022-05-18 15:10:20|||||||||5066
1652886690000|2022-05-18 15:11:30|331.1||331||331.1||331||2160
1652886720000|2022-05-18 15:12:00|||||||||1602
1652886750000|2022-05-18 15:12:30|331.1|331|331.1|331|331.1|331|331|331|2061
1652886780000|2022-05-18 15:13:00|331.2||331.1||331.2||331.1||1063
1652886820000|2022-05-18 15:13:40||330.9||331||331||330.9|6187
1652886830000|2022-05-18 15:13:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1061
1652886850000|2022-05-18 15:14:10|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|2432
1652886860000|2022-05-18 15:14:20|331.3||331.2||331.3||331.2||0
1652886900000|2022-05-18 15:15:00|331.3||331.2||331.3||331.2||2080
1652886920000|2022-05-18 15:15:20|||||||||4764
1652886940000|2022-05-18 15:15:40|331.3||331.3||331.3||331.3||1161
1652886960000|2022-05-18 15:16:00||331.2||331.2||331.2||331.2|249
1652886980000|2022-05-18 15:16:20|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|4786
1652887020000|2022-05-18 15:17:00|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|7443
1652887050000|2022-05-18 15:17:30|331.2||331.2||331.2||331.2||15
1652887090000|2022-05-18 15:18:10||331||331.1||331.1||331|521
1652887110000|2022-05-18 15:18:30|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|4789
1652887120000|2022-05-18 15:18:40|331.2||331.3||331.3||331.2||0
1652887140000|2022-05-18 15:19:00|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.1|4454
1652887170000|2022-05-18 15:19:30|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|4161
1652887220000|2022-05-18 15:20:20|||||||||2541
1652887230000|2022-05-18 15:20:30|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|10568
1652887240000|2022-05-18 15:20:40||331||331||331||331|1028
1652887250000|2022-05-18 15:20:50|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331.1|3786
1652887260000|2022-05-18 15:21:00|331.1|331|331.1|331|331.1|331.1|331.1|331|1377
1652887290000|2022-05-18 15:21:30|||||||||1248
1652887320000|2022-05-18 15:22:00|331.2||331.2||331.2||331.1||6885
1652887330000|2022-05-18 15:22:10|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|8056
1652887340000|2022-05-18 15:22:20|331.4|331.1|331.3|331.2|331.4|331.2|331.3|331.1|11523
1652887360000|2022-05-18 15:22:40||331.1||331.2||331.2||331.1|3833
1652887370000|2022-05-18 15:22:50|331.4||331.4||331.4||331.4||6346
1652887390000|2022-05-18 15:23:10|331.5|331.3|331.6|331.4|331.6|331.5|331.5|331.3|23064
1652887410000|2022-05-18 15:23:30|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.4|15999
1652887420000|2022-05-18 15:23:40|331.7|331.4|331.7|331.6|331.7|331.6|331.6|331.4|54664
1652887430000|2022-05-18 15:23:50||331.5||331.5||331.5||331.5|2432
1652887460000|2022-05-18 15:24:20|331.6|331.6|331.6|331.5|331.6|331.6|331.6|331.5|3630
1652887470000|2022-05-18 15:24:30|331.7||331.7||331.7||331.7||7522
1652887480000|2022-05-18 15:24:40||331.6||331.6||331.6||331.6|0
1652887490000|2022-05-18 15:24:50|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|18672
1652887510000|2022-05-18 15:25:10|331.8||331.8||331.8||331.8||456
1652887520000|2022-05-18 15:25:20|331.7|331.6|331.6|331.5|331.8|331.6|331.6|331.5|14282
1652887540000|2022-05-18 15:25:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|2696
1652887570000|2022-05-18 15:26:10|||||||||4340
1652887580000|2022-05-18 15:26:20|331.8|331.5|331.8|331.6|331.8|331.6|331.8|331.5|23913
1652887590000|2022-05-18 15:26:30|331.7||331.7||331.7||331.7||0
1652887620000|2022-05-18 15:27:00|331.8||331.8||331.8||331.8||4012
1652887630000|2022-05-18 15:27:10|331.7||331.7||331.7||331.7||0
1652887650000|2022-05-18 15:27:30|331.8|331.7|331.9|331.8|332|331.8|331.8|331.7|59632
1652887680000|2022-05-18 15:28:00|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|10770
1652887690000|2022-05-18 15:28:10||331.5||331.6||331.6||331.5|483
1652887720000|2022-05-18 15:28:40|331.8|331.7|331.8|331.6|331.8|331.7|331.7|331.6|11336
1652887740000|2022-05-18 15:29:00|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.6|9702
1652887750000|2022-05-18 15:29:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|10675
1652887760000|2022-05-18 15:29:20|332||331.9||332||331.9||1494
1652887770000|2022-05-18 15:29:30|332||332||332||332||1782
1652887780000|2022-05-18 15:29:40|331.9||332||332||331.9||6668
1652887790000|2022-05-18 15:29:50|332.1|331.9|332.3|332.2|332.5|332.3|332|331.9|43333
1652943610000|2022-05-19 07:00:10|331.2|331|331.7|331.3|332.3|332|331.2|331|170765
1652943620000|2022-05-19 07:00:20|331.5|331.2|330.8|330.5|331.5|331.2|330.4|330|25883
1652943630000|2022-05-19 07:00:30|330.6|330.3|330.1|329.8|330.8|330.4|330|329.8|17827
1652943640000|2022-05-19 07:00:40|330.3|329.9|330.3|330.1|330.4|330.2|330.3|329.9|9382
1652943660000|2022-05-19 07:01:00|330.4|330.2|330.7|330.3|330.8|330.4|330.3|330.2|8742
1652943670000|2022-05-19 07:01:10|330.8|330.5|331|330.6|331|330.7|330.7|330.3|8117
1652943680000|2022-05-19 07:01:20|330.8|330.5|331|330.9|331|330.9|330.6|330.3|11405
1652943690000|2022-05-19 07:01:30|331.1|331|331.2|331.1|331.5|331.1|331.1|331|3894
1652943710000|2022-05-19 07:01:50|331.1|331|331.1|330.8|331.2|331|330.9|330.6|376
1652943720000|2022-05-19 07:02:00|331||331||331.1||331||0
1652943740000|2022-05-19 07:02:20|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.5|880
1652943760000|2022-05-19 07:02:40|330.9|330.7|330.9|330.7|330.9|330.8|330.9|330.5|2141
1652943780000|2022-05-19 07:03:00|330.8|330.8|330.8|330.5|330.9|330.8|330.7|330.4|1283
1652943790000|2022-05-19 07:03:10||330.6||330.5||330.6||330.5|0
1652943800000|2022-05-19 07:03:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.3|4245
1652943810000|2022-05-19 07:03:30|330.9|330.7|331.1|330.9|331.1|330.9|330.9|330.7|5301
1652943820000|2022-05-19 07:03:40||331||331||331||331|0
1652943830000|2022-05-19 07:03:50||330.9||330.9||330.9||330.9|0
1652943840000|2022-05-19 07:04:00||331||331||331||330.9|2566
1652943870000|2022-05-19 07:04:30|331.2|331.1|331.2|331|331.3|331.1|331.1|331|13440
1652943880000|2022-05-19 07:04:40|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331|3869
1652943900000|2022-05-19 07:05:00|331.2||331.3||331.3||331.2||0
1652943920000|2022-05-19 07:05:20|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|3456
1652943940000|2022-05-19 07:05:40|331.3|331.3|331.3|331.1|331.3|331.3|331.2|331.1|2579
1652943950000|2022-05-19 07:05:50||331.2||331.1||331.2||331.1|0
1652943960000|2022-05-19 07:06:00|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|3106
1652943970000|2022-05-19 07:06:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|2000
1652943980000|2022-05-19 07:06:20|331.4|331.3|331.6|331.5|331.6|331.5|331.4|331.3|33609
1652943990000|2022-05-19 07:06:30|331.5|331.4|331.3|331.2|331.5|331.4|331.3|331.2|8382
1652944000000|2022-05-19 07:06:40||331.1||331.1||331.1||331.1|1258
1652944010000|2022-05-19 07:06:50|331.2|331|331|330.8|331.2|331|330.9|330.7|2581
1652944020000|2022-05-19 07:07:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|11062
1652944040000|2022-05-19 07:07:20|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|5908
1652944050000|2022-05-19 07:07:30|331.2|331|331.1|331|331.2|331|331.1|331|682
1652944060000|2022-05-19 07:07:40|331|330.9|331.5|331.3|331.6|331.3|331|330.9|4901
1652944070000|2022-05-19 07:07:50|331.4|331.2|331.2|331|331.4|331.2|331.2|331|1000
1652944120000|2022-05-19 07:08:40|331.1|330.9|331.1|330.9|331.2|331|331|330.8|3254
1652944130000|2022-05-19 07:08:50|331|331|331.1|331|331.1|331|331|331|0
1652944140000|2022-05-19 07:09:00|331|330.9|331.1|330.9|331.1|331|331|330.9|481
1652944150000|2022-05-19 07:09:10||331||331||331||331|263
1652944160000|2022-05-19 07:09:20|331.2|331.1|331.3|331.1|331.4|331.2|331.2|331|3710
1652944170000|2022-05-19 07:09:30|331.2||331.2||331.2||331.2||0
1652944180000|2022-05-19 07:09:40|331.1|331|331.3|331.2|331.5|331.2|331.1|330.9|6739
1652944190000|2022-05-19 07:09:50|331.4|331.3|331.6|331.4|331.6|331.4|331.4|331.3|680
1652944200000|2022-05-19 07:10:00|331.5|331.3|331.5|331.3|331.5|331.4|331.3|331.2|9029
1652944210000|2022-05-19 07:10:10|331.4|331.4|331.4|331.3|331.5|331.4|331.4|331.2|1797
1652944220000|2022-05-19 07:10:20|331.3|331.2|331.3|331.1|331.4|331.2|331.2|331.1|1301
1652944250000|2022-05-19 07:10:50|331.2|331|331.3|331.1|331.3|331.1|331.1|331|6295
1652944280000|2022-05-19 07:11:20|331.2|331.2|331.4|331.3|331.4|331.3|331.2|331.2|4785
1652944290000|2022-05-19 07:11:30|331.5|331.4|331.8|331.5|331.8|331.5|331.5|331.4|2523
1652944300000|2022-05-19 07:11:40|331.9|331.6|331.9|331.7|331.9|331.7|331.9|331.6|0
1652944310000|2022-05-19 07:11:50|331.8|331.6|331.7|331.5|331.8|331.6|331.6|331.5|5846
1652944320000|2022-05-19 07:12:00|331.6|331.4|331.6|331.5|331.6|331.5|331.5|331.4|2642
1652944330000|2022-05-19 07:12:10|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|3613
1652944350000|2022-05-19 07:12:30|331.7|331.5|331.9|331.7|332|331.8|331.6|331.5|29615
1652944360000|2022-05-19 07:12:40|332|331.8|332|331.9|332|331.9|331.9|331.8|4545
1652944370000|2022-05-19 07:12:50|332.1|331.8|332|331.8|332.1|331.8|331.9|331.8|3434
1652944380000|2022-05-19 07:13:00|331.9|331.9|332|331.8|332.1|331.9|331.9|331.8|2472
1652944390000|2022-05-19 07:13:10|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652944400000|2022-05-19 07:13:20|332.3|332.1|332.4|332.1|332.4|332.1|332.3|332.1|0
1652944410000|2022-05-19 07:13:30|332.3|332|332.3|332.1|332.3|332.1|332.1|332|2062
1652944420000|2022-05-19 07:13:40|332.2|332|332.1|332|332.2|332.1|332.1|332|1531
1652944430000|2022-05-19 07:13:50|332.2|331.9|332.1|331.9|332.2|331.9|332|331.8|1368
1652944440000|2022-05-19 07:14:00|332||332.2||332.2||332||734
1652944450000|2022-05-19 07:14:10|332.3|332|332.2|332|332.4|332.1|332.2|332|0
1652944460000|2022-05-19 07:14:20|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|239
1652944480000|2022-05-19 07:14:40||332.3||332.2||332.3||332.2|12
1652944490000|2022-05-19 07:14:50|332.3||332.3||332.4||332.3||0
1652944500000|2022-05-19 07:15:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|2204
1652944510000|2022-05-19 07:15:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|3214
1652944530000|2022-05-19 07:15:30|332.2||332.2||332.3||332.2||0
1652944540000|2022-05-19 07:15:40|332.3|332|332.2|332|332.3|332|332.2|332|4929
1652944550000|2022-05-19 07:15:50|332.1||332.2||332.2||332.1||0
1652944560000|2022-05-19 07:16:00|332.1|331.9|332.2|332.1|332.2|332.1|332|331.8|5609
1652944570000|2022-05-19 07:16:10|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|2889
1652944580000|2022-05-19 07:16:20||332.3||332.3||332.3||332.3|0
1652944590000|2022-05-19 07:16:30|332.6|332.4|332.4|332.3|332.6|332.4|332.4|332.2|327
1652944600000|2022-05-19 07:16:40|332.3|332.2|332.1|331.9|332.3|332.2|332|331.8|14643
1652944610000|2022-05-19 07:16:50|332||332.1||332.1||332||0
1652944620000|2022-05-19 07:17:00|332||332.1||332.1||332||278
1652944630000|2022-05-19 07:17:10|332||332||332||332||0
1652944640000|2022-05-19 07:17:20||331.8||331.8||331.8||331.8|1086
1652944650000|2022-05-19 07:17:30|331.9|331.7|332|331.8|332|331.9|331.9|331.7|3059
1652944660000|2022-05-19 07:17:40|332.1|331.9|332.2|332|332.2|332.1|332.1|331.9|20305
1652944670000|2022-05-19 07:17:50|332.3|332.1|332.5|332.3|332.5|332.3|332.3|332.1|4153
1652944680000|2022-05-19 07:18:00|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|63
1652944710000|2022-05-19 07:18:30|332.5|332.3|332.6|332.5|332.6|332.5|332.5|332.3|2455
1652944730000|2022-05-19 07:18:50|332.8|332.6|332.8|332.6|332.9|332.6|332.7|332.6|858
1652944740000|2022-05-19 07:19:00|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|9597
1652944750000|2022-05-19 07:19:10|332.5||332.6||332.6||332.5||0
1652944810000|2022-05-19 07:20:10|332.5|332.3|332.5|332.3|332.6|332.4|332.4|332.3|2570
1652944820000|2022-05-19 07:20:20||332.4||332.3||332.4||332.3|0
1652944830000|2022-05-19 07:20:30|332.4||332.4||332.4||332.4||0
1652944840000|2022-05-19 07:20:40|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|766
1652944850000|2022-05-19 07:20:50|332.5|332.3|332.4|332.2|332.6|332.4|332.4|332.2|2261
1652944860000|2022-05-19 07:21:00|332.3||332.4||332.4||332.3||3654
1652944870000|2022-05-19 07:21:10|332.5|332.3|332.5|332.3|332.7|332.5|332.4|332.3|15681
1652944880000|2022-05-19 07:21:20|332.4|332.4|332.5|332.3|332.6|332.4|332.4|332.3|0
1652944890000|2022-05-19 07:21:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1652944900000|2022-05-19 07:21:40|332.6|332.4|332.6|332.5|332.6|332.5|332.6|332.4|3900
1652944910000|2022-05-19 07:21:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1652944920000|2022-05-19 07:22:00|332.6|332.5|332.6|332.5|332.6|332.6|332.6|332.5|2369
1652944940000|2022-05-19 07:22:20|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|2123
1652944950000|2022-05-19 07:22:30|332.7|332.4|332.6|332.5|332.7|332.5|332.5|332.4|2634
1652944960000|2022-05-19 07:22:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|1000
1652944970000|2022-05-19 07:22:50|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|0
1652945000000|2022-05-19 07:23:20|332.4|332.2|332.3|332.1|332.5|332.3|332.2|332.1|10846
1652945010000|2022-05-19 07:23:30|332.2||332.3||332.3||332.2||0
1652945020000|2022-05-19 07:23:40|332.2|332|332.2|332|332.2|332|332.1|332|3643
1652945040000|2022-05-19 07:24:00|332.1||332.2||332.2||332.1||0
1652945050000|2022-05-19 07:24:10|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|0
1652945060000|2022-05-19 07:24:20|332.4|332.1|332.2|332|332.4|332.1|332.2|332|1318
1652945070000|2022-05-19 07:24:30||331.9||332||332||331.9|0
1652945090000|2022-05-19 07:24:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1652945100000|2022-05-19 07:25:00|332|331.8|332.1|331.9|332.1|331.9|332|331.8|1027
1652945110000|2022-05-19 07:25:10||332||331.9||332||331.9|0
1652945120000|2022-05-19 07:25:20|332.2|332|332.4|332.2|332.4|332.2|332.2|332|302
1652945130000|2022-05-19 07:25:30|332.5||332.5||332.5||332.5||0
1652945140000|2022-05-19 07:25:40|332.4|332.1|332.3|332.1|332.4|332.3|332.2|332.1|3405
1652945150000|2022-05-19 07:25:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1652945160000|2022-05-19 07:26:00|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.2|4500
1652945170000|2022-05-19 07:26:10|332.3|332.2|332.4|332.2|332.5|332.4|332.3|332.2|14328
1652945180000|2022-05-19 07:26:20|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|3405
1652945190000|2022-05-19 07:26:30|332.2|332.2|332.2|332|332.2|332.2|332.1|331.9|0
1652945200000|2022-05-19 07:26:40|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1652945210000|2022-05-19 07:26:50|332.1|331.9|332.2|332|332.2|332.1|332.1|331.9|638
1652945220000|2022-05-19 07:27:00||332.1||332||332.1||332|0
1652945230000|2022-05-19 07:27:10||332.1||332||332.1||332|0
1652945240000|2022-05-19 07:27:20||332.1||332||332.1||332|0
1652945250000|2022-05-19 07:27:30|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332|7051
1652945260000|2022-05-19 07:27:40|332.2|332|332.2|332.1|332.3|332.1|332.1|332|4872
1652945270000|2022-05-19 07:27:50|332.3|332|332.3|332.2|332.3|332.2|332.3|332|3327
1652945280000|2022-05-19 07:28:00||332.1||332.1||332.2||332.1|3248
1652945290000|2022-05-19 07:28:10|332.2|332.2|332.2|332.1|332.2|332.2|332.2|332.1|526
1652945310000|2022-05-19 07:28:30||332||332.1||332.1||332|1776
1652945320000|2022-05-19 07:28:40||332||332.1||332.1||332|1217
1652945330000|2022-05-19 07:28:50|332.1|332|332.2|332.1|332.2|332.1|332.1|332|3119
1652945340000|2022-05-19 07:29:00||332||332.1||332.1||332|2554
1652945350000|2022-05-19 07:29:10|332.3|332.2|332.7|332.5|332.7|332.5|332.3|332.2|22192
1652945360000|2022-05-19 07:29:20|332.6|332.4|332.6|332.4|332.6|332.5|332.5|332.4|1250
1652945380000|2022-05-19 07:29:40|332.5||332.6||332.6||332.5||687
1652945400000|2022-05-19 07:30:00|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|0
1652945440000|2022-05-19 07:30:40|332.5|332.3|332.5|332.4|332.5|332.4|332.4|332.3|8734
1652945460000|2022-05-19 07:31:00|332.4|332.3|332.6|332.4|332.6|332.5|332.4|332.3|9682
1652945470000|2022-05-19 07:31:10|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|201
1652945480000|2022-05-19 07:31:20|332.8|332.6|332.7|332.6|332.8|332.7|332.7|332.6|10539
1652945500000|2022-05-19 07:31:40||332.5||332.6||332.6||332.5|3213
1652945520000|2022-05-19 07:32:00|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|788
1652945530000|2022-05-19 07:32:10|332.5|332.4|332.7|332.6|332.7|332.6|332.5|332.4|22794
1652945540000|2022-05-19 07:32:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|913
1652945560000|2022-05-19 07:32:40||332.6||332.6||332.6||332.6|2526
1652945570000|2022-05-19 07:32:50||332.7||332.7||332.7||332.7|0
1652945580000|2022-05-19 07:33:00||332.6||332.6||332.6||332.6|791
1652945590000|2022-05-19 07:33:10||332.7||332.6||332.7||332.6|5000
1652945600000|2022-05-19 07:33:20|332.7|332.7|332.9|332.7|332.9|332.8|332.7|332.7|3163
1652945610000|2022-05-19 07:33:30|332.8|332.6|332.9|332.7|332.9|332.8|332.8|332.6|3161
1652945640000|2022-05-19 07:34:00|332.8||332.8||332.8||332.8||0
1652945650000|2022-05-19 07:34:10|332.7|332.6|332.8|332.6|332.9|332.7|332.7|332.6|6521
1652945660000|2022-05-19 07:34:20|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.7|4944
1652945670000|2022-05-19 07:34:30|332.8|332.7|332.5|332.4|332.8|332.7|332.5|332.4|5790
1652945690000|2022-05-19 07:34:50||332.3||332.4||332.4||332.3|1799
1652945700000|2022-05-19 07:35:00|332.4|332.3|332.5|332.3|332.5|332.3|332.3|332.2|6336
1652945710000|2022-05-19 07:35:10|332.6|332.4|332.8|332.6|332.8|332.6|332.6|332.4|462
1652945720000|2022-05-19 07:35:20|332.7|332.7|332.8|332.6|332.8|332.7|332.7|332.6|3319
1652945730000|2022-05-19 07:35:30|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.6|3913
1652945740000|2022-05-19 07:35:40|332.7|332.6|332.7|332.6|332.7|332.7|332.7|332.5|5839
1652945750000|2022-05-19 07:35:50|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|1088
1652945770000|2022-05-19 07:36:10|||||||||3000
1652945780000|2022-05-19 07:36:20|332.5|332.4|332.5|332.3|332.6|332.4|332.5|332.3|4235
1652945800000|2022-05-19 07:36:40|332.4||332.4||332.5||332.4||0
1652945810000|2022-05-19 07:36:50||332.2||332.2||332.3||332.2|1177
1652945820000|2022-05-19 07:37:00|332.3||332.3||332.3||332.3||0
1652945890000|2022-05-19 07:38:10|332.2|332.1|332.2|332|332.3|332.1|332.2|332|1839
1652945900000|2022-05-19 07:38:20|332.1|332.1|332.2|332|332.2|332.1|332.1|332|1553
1652945910000|2022-05-19 07:38:30||332.1||332.1||332.1||332.1|568
1652945920000|2022-05-19 07:38:40|332.3|332.2|332.2|332|332.3|332.2|332.2|332|5774
1652945930000|2022-05-19 07:38:50|332.1|332.1|332.2|332|332.2|332.1|332.1|332|3080
1652945940000|2022-05-19 07:39:00|332.3|332.1|332.2|332|332.3|332.1|332.2|332|3089
1652945950000|2022-05-19 07:39:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1652945960000|2022-05-19 07:39:20||332.2||332.2||332.2||332.2|0
1652945970000|2022-05-19 07:39:30|||||||||2060
1652945980000|2022-05-19 07:39:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|3955
1652946030000|2022-05-19 07:40:30||332||332||332||332|2619
1652946040000|2022-05-19 07:40:40|332.1|332.1|332.2|332|332.2|332.1|332.1|332|7026
1652946050000|2022-05-19 07:40:50||332.1||332.1||332.1||332.1|0
1652946060000|2022-05-19 07:41:00|332.1|332|332.1|332|332.1|332|332.1|332|1255
1652946070000|2022-05-19 07:41:10|332|331.9|332|331.9|332|331.9|332|331.9|2613
1652946080000|2022-05-19 07:41:20||331.8||331.8||331.8||331.8|1319
1652946100000|2022-05-19 07:41:40|332.1|331.9|331.8|331.6|332.1|332|331.8|331.6|7717
1652946110000|2022-05-19 07:41:50|331.9|331.7|332.1|332|332.1|332|331.9|331.7|431
1652946120000|2022-05-19 07:42:00|332|331.9|332.1|331.9|332.1|332|332|331.9|3336
1652946130000|2022-05-19 07:42:10|332.2|332|332.4|332.2|332.4|332.2|332.2|332|5766
1652946140000|2022-05-19 07:42:20|332.3|332.1|332.3|332.2|332.4|332.2|332.2|332.1|3803
1652946150000|2022-05-19 07:42:30|332.4|332.1|332.2|332.1|332.4|332.1|332.2|332.1|532
1652946160000|2022-05-19 07:42:40|332.1|332|331.9|331.7|332.1|332|331.9|331.7|2892
1652946170000|2022-05-19 07:42:50|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|896
1652946190000|2022-05-19 07:43:10||331.8||331.8||331.8||331.8|44
1652946210000|2022-05-19 07:43:30||331.7||331.7||331.7||331.7|3185
1652946220000|2022-05-19 07:43:40|331.8||331.8||331.8||331.8||0
1652946230000|2022-05-19 07:43:50|||||||||98
1652946240000|2022-05-19 07:44:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|6570
1652946250000|2022-05-19 07:44:10|332.1|332|332|331.8|332.1|332|331.9|331.8|7590
1652946280000|2022-05-19 07:44:40|331.9|331.9|332.1|331.9|332.1|331.9|331.9|331.9|8252
1652946290000|2022-05-19 07:44:50|332.2|332|332.2|332|332.2|332|332.1|332|2117
1652946310000|2022-05-19 07:45:10|332.1||332.1||332.2||332.1||1128
1652946330000|2022-05-19 07:45:30|332.2|332.1|332.5|332.3|332.5|332.3|332.2|332.1|9252
1652946340000|2022-05-19 07:45:40|332.4|332.2|332.4|332.2|332.4|332.2|332.2|332.1|6856
1652946360000|2022-05-19 07:46:00|332.3||332.4||332.4||332.3||0
1652946380000|2022-05-19 07:46:20|332.3||332.3||332.3||332.3||0
1652946400000|2022-05-19 07:46:40|||||||||1104
1652946420000|2022-05-19 07:47:00|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|5032
1652946450000|2022-05-19 07:47:30||332.2||332.2||332.2||332.1|0
1652946480000|2022-05-19 07:48:00|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|2435
1652946490000|2022-05-19 07:48:10|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|500
1652946500000|2022-05-19 07:48:20|332.4||332.4||332.4||332.4||0
1652946510000|2022-05-19 07:48:30|332.3|332.2|332.6|332.4|332.6|332.5|332.3|332.2|10603
1652946520000|2022-05-19 07:48:40|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.3|552
1652946540000|2022-05-19 07:49:00|332.4||332.4||332.4||332.4||0
1652946550000|2022-05-19 07:49:10|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|492
1652946560000|2022-05-19 07:49:20||332.5||332.5||332.5||332.5|0
1652946570000|2022-05-19 07:49:30|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|8087
1652946580000|2022-05-19 07:49:40|332.5|332.5|332.5|332.4|332.5|332.5|332.5|332.4|2000
1652946600000|2022-05-19 07:50:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|1249
1652946610000|2022-05-19 07:50:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|941
1652946630000|2022-05-19 07:50:30|332.2|332|332.1|332|332.2|332.1|332.1|332|2512
1652946640000|2022-05-19 07:50:40|332|331.9|332|331.8|332.1|332|332|331.8|7729
1652946650000|2022-05-19 07:50:50|332.1|331.9|332.2|332|332.2|332|332.1|331.8|2736
1652946660000|2022-05-19 07:51:00|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|2406
1652946670000|2022-05-19 07:51:10|332.2|332|332.2|332|332.2|332|332.2|332|0
1652946680000|2022-05-19 07:51:20|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332|4736
1652946690000|2022-05-19 07:51:30|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|0
1652946700000|2022-05-19 07:51:40|332.3|332.1|332.3|332.2|332.5|332.3|332.3|332.1|34871
1652946710000|2022-05-19 07:51:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|7445
1652946720000|2022-05-19 07:52:00||332||332||332||332|1782
1652946730000|2022-05-19 07:52:10||332.1||332||332.1||332|0
1652946780000|2022-05-19 07:53:00||332.1||332||332.1||332|0
1652946800000|2022-05-19 07:53:20||332.1||332||332.1||332|1296
1652946810000|2022-05-19 07:53:30|332.1|332.1|332.1|332|332.1|332.1|332.1|332|5705
1652946830000|2022-05-19 07:53:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|6582
1652946840000|2022-05-19 07:54:00|332.1|332|332.1|332|332.2|332|332.1|332|2424
1652946860000|2022-05-19 07:54:20|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332|5312
1652946890000|2022-05-19 07:54:50||332.2||332.2||332.2||332.1|520
1652946900000|2022-05-19 07:55:00|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.2|13162
1652946910000|2022-05-19 07:55:10||332.4||332.3||332.4||332.3|0
1652946920000|2022-05-19 07:55:20|||||||||252
1652946930000|2022-05-19 07:55:30|332.4||332.4||332.5||332.4||1938
1652946940000|2022-05-19 07:55:40|332.3|332.2|332.5|332.4|332.5|332.4|332.3|332.2|21757
1652946970000|2022-05-19 07:56:10|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.4|9214
1652946980000|2022-05-19 07:56:20|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|3626
1652947000000|2022-05-19 07:56:40|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.3|1745
1652947010000|2022-05-19 07:56:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|3525
1652947020000|2022-05-19 07:57:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|14412
1652947030000|2022-05-19 07:57:10|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|9151
1652947040000|2022-05-19 07:57:20||332.3||332.2||332.3||332.2|0
1652947050000|2022-05-19 07:57:30||332.3||332.3||332.3||332.2|0
1652947060000|2022-05-19 07:57:40||332.2||332.3||332.3||332.2|0
1652947080000|2022-05-19 07:58:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|6669
1652947120000|2022-05-19 07:58:40|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|3657
1652947130000|2022-05-19 07:58:50|||||||||126
1652947140000|2022-05-19 07:59:00||332.6||332.6||332.6||332.6|0
1652947170000|2022-05-19 07:59:30|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|8614
1652947180000|2022-05-19 07:59:40|332.6|332.5|332.5|332.3|332.6|332.5|332.5|332.3|8521
1652947190000|2022-05-19 07:59:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1652947200000|2022-05-19 08:00:00|332.3|332.3|332.5|332.3|332.5|332.4|332.3|332.3|909
1652947220000|2022-05-19 08:00:20|332.4||332.4||332.4||332.4||0
1652947230000|2022-05-19 08:00:30||332.2||332.2||332.2||332.2|0
1652947250000|2022-05-19 08:00:50|332.3||332.3||332.3||332.3||0
1652947270000|2022-05-19 08:01:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|539
1652947310000|2022-05-19 08:01:50|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|4543
1652947330000|2022-05-19 08:02:10|332.3|332.3|332.3|332.2|332.4|332.3|332.3|332.1|8132
1652947380000|2022-05-19 08:03:00||332.1||332.1||332.1||332.1|4271
1652947390000|2022-05-19 08:03:10||332.2||332.2||332.2||332.1|472
1652947510000|2022-05-19 08:05:10|332.2|332.1|332.4|332.3|332.4|332.3|332.2|332.1|14648
1652947520000|2022-05-19 08:05:20|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|7403
1652947540000|2022-05-19 08:05:40||332.4||332.4||332.4||332.4|0
1652947550000|2022-05-19 08:05:50|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|1599
1652947570000|2022-05-19 08:06:10|332.5||332.5||332.5||332.5||0
1652947580000|2022-05-19 08:06:20|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|2399
1652947590000|2022-05-19 08:06:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|2715
1652947610000|2022-05-19 08:06:50|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.2|1611
1652947630000|2022-05-19 08:07:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|2192
1652947670000|2022-05-19 08:07:50|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|2657
1652947680000|2022-05-19 08:08:00||332.2||332.2||332.2||332.2|0
1652947690000|2022-05-19 08:08:10|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.2|4109
1652947700000|2022-05-19 08:08:20|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|2676
1652947720000|2022-05-19 08:08:40|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|2445
1652947730000|2022-05-19 08:08:50|332.7||332.7||332.8||332.7||0
1652947740000|2022-05-19 08:09:00|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|6085
1652947750000|2022-05-19 08:09:10|||||||||164
1652947790000|2022-05-19 08:09:50|332.7|332.4|332.7|332.5|332.7|332.6|332.7|332.4|21657
1652947800000|2022-05-19 08:10:00|332.6||332.6||332.6||332.6||0
1652947910000|2022-05-19 08:11:50|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|9014
1652947940000|2022-05-19 08:12:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|882
1652947980000|2022-05-19 08:13:00|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|4500
1652948000000|2022-05-19 08:13:20||332.7||332.7||332.7||332.7|0
1652948040000|2022-05-19 08:14:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|11006
1652948050000|2022-05-19 08:14:10|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.4|4958
1652948060000|2022-05-19 08:14:20|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|9478
1652948070000|2022-05-19 08:14:30|||||||||1581
1652948100000|2022-05-19 08:15:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|15417
1652948110000|2022-05-19 08:15:10|||||||||57
1652948140000|2022-05-19 08:15:40|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.6|7861
1652948150000|2022-05-19 08:15:50|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|14390
1652948200000|2022-05-19 08:16:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1022
1652948270000|2022-05-19 08:17:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|50813
1652948280000|2022-05-19 08:18:00|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|5238
1652948290000|2022-05-19 08:18:10|||||||||4255
1652948300000|2022-05-19 08:18:20|332.6|332.5|332.9|332.7|332.9|332.7|332.6|332.5|5128
1652948310000|2022-05-19 08:18:30||332.8||332.8||332.8||332.8|2165
1652948410000|2022-05-19 08:20:10|333|332.9|333|332.9|333|332.9|333|332.9|9659
1652948420000|2022-05-19 08:20:20||332.8||332.8||332.8||332.8|0
1652948460000|2022-05-19 08:21:00|332.9|332.7|333|332.9|333|332.9|332.9|332.7|15399
1652948470000|2022-05-19 08:21:10|333.1|333|333.2|333|333.2|333.1|333.1|332.9|35863
1652948480000|2022-05-19 08:21:20|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|0
1652948490000|2022-05-19 08:21:30|333||333||333.1||333||0
1652948520000|2022-05-19 08:22:00|333.1||333.1||333.1||333.1||1839
1652948530000|2022-05-19 08:22:10|333||333||333||333||0
1652948540000|2022-05-19 08:22:20|333.1||333.1||333.1||333.1||0
1652948550000|2022-05-19 08:22:30|333|333|333|332.9|333|333|333|332.9|372
1652948560000|2022-05-19 08:22:40|333.1|333|333.1|333|333.1|333|333.1|333|2062
1652948600000|2022-05-19 08:23:20|333.2|333.1|333.2|333|333.2|333.1|333.1|333|10520
1652948610000|2022-05-19 08:23:30|333.1||333.1||333.1||333.1||0
1652948620000|2022-05-19 08:23:40|333.2||333.1||333.2||333.1||0
1652948630000|2022-05-19 08:23:50|333|332.9|333.1|332.9|333.1|332.9|333|332.9|9769
1652948640000|2022-05-19 08:24:00|333|333|333|332.9|333|333|333|332.9|3453
1652948650000|2022-05-19 08:24:10|332.9|332.8|333|332.8|333|332.8|332.9|332.8|4324
1652948660000|2022-05-19 08:24:20||332.9||332.8||332.9||332.8|0
1652948670000|2022-05-19 08:24:30|332.9|332.9|333|332.8|333|332.9|332.9|332.8|2271
1652948680000|2022-05-19 08:24:40||332.9||332.9||332.9||332.9|0
1652948700000|2022-05-19 08:25:00|332.9|332.8|333|332.8|333|332.9|332.9|332.8|4821
1652948710000|2022-05-19 08:25:10||332.9||332.9||332.9||332.9|0
1652948750000|2022-05-19 08:25:50||332.8||332.8||332.8||332.8|3713
1652948760000|2022-05-19 08:26:00|332.9||333||333||332.9||451
1652948790000|2022-05-19 08:26:30|||||||||585
1652948800000|2022-05-19 08:26:40||332.9||332.9||332.9||332.9|0
1652948810000|2022-05-19 08:26:50|333.1|333|333|332.9|333.1|333|333|332.9|3913
1652948820000|2022-05-19 08:27:00||332.8||332.8||332.8||332.8|4944
1652948830000|2022-05-19 08:27:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.7|4391
1652948840000|2022-05-19 08:27:20|332.8|332.8|332.8|332.7|332.8|332.8|332.8|332.7|0
1652948850000|2022-05-19 08:27:30||332.6||332.7||332.7||332.6|3000
1652948880000|2022-05-19 08:28:00|||||||||4500
1652948900000|2022-05-19 08:28:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|3217
1652948910000|2022-05-19 08:28:30|333|332.9|333.1|332.9|333.1|332.9|333|332.8|4167
1652948920000|2022-05-19 08:28:40|333.2|333|333.2|333|333.2|333|333.2|333|4081
1652948940000|2022-05-19 08:29:00|333.1|333.1|333.1|333|333.2|333.1|333.1|333|4230
1652948950000|2022-05-19 08:29:10|333|332.9|333.1|332.9|333.1|332.9|333|332.9|535
1652948970000|2022-05-19 08:29:30|333||333||333||333||0
1652949000000|2022-05-19 08:30:00|333.1|333|333|332.9|333.1|333|333|332.9|6854
1652949010000|2022-05-19 08:30:10|333.1|333|333.1|333|333.1|333|333.1|333|1432
1652949020000|2022-05-19 08:30:20|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4121
1652949030000|2022-05-19 08:30:30|333.3||333.3||333.3||333.2||0
1652949040000|2022-05-19 08:30:40|333.2||333.3||333.3||333.2||0
1652949060000|2022-05-19 08:31:00|333.2||333.3||333.3||333.2||0
1652949080000|2022-05-19 08:31:20|333.2||333.2||333.2||333.2||0
1652949090000|2022-05-19 08:31:30|333.1|333|333.1|332.9|333.1|333|333|332.9|14446
1652949100000|2022-05-19 08:31:40|333||333||333||333||0
1652949110000|2022-05-19 08:31:50||332.8||332.9||332.9||332.8|1577
1652949130000|2022-05-19 08:32:10|||||||||2000
1652949140000|2022-05-19 08:32:20|||||||||30
1652949170000|2022-05-19 08:32:50|||||||||776
1652949220000|2022-05-19 08:33:40||332.8||332.8||332.8||332.8|1666
1652949250000|2022-05-19 08:34:10|332.9|332.9|333|332.8|333|332.9|332.9|332.8|1870
1652949280000|2022-05-19 08:34:40||332.9||332.9||332.9||332.9|0
1652949290000|2022-05-19 08:34:50|||||||||427
1652949300000|2022-05-19 08:35:00|332.9|332.8|333|332.8|333|332.9|332.9|332.8|6314
1652949310000|2022-05-19 08:35:10||332.9||332.8||332.9||332.8|2000
1652949330000|2022-05-19 08:35:30|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|8733
1652949370000|2022-05-19 08:36:10||332.8||332.8||332.8||332.8|0
1652949390000|2022-05-19 08:36:30||332.7||332.7||332.7||332.7|2191
1652949420000|2022-05-19 08:37:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|7623
1652949440000|2022-05-19 08:37:20|332.7||332.7||332.7||332.7||0
1652949450000|2022-05-19 08:37:30||332.5||332.6||332.6||332.5|1457
1652949470000|2022-05-19 08:37:50|332.6|332.5|332.4|332.2|332.6|332.5|332.4|332.2|4029
1652949480000|2022-05-19 08:38:00||332.3||332.3||332.3||332.3|0
1652949570000|2022-05-19 08:39:30|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|1036
1652949580000|2022-05-19 08:39:40|332.2|332|332.1|332|332.2|332|332.1|332|3825
1652949590000|2022-05-19 08:39:50||331.9||331.9||331.9||331.9|0
1652949600000|2022-05-19 08:40:00||332||332||332||332|0
1652949700000|2022-05-19 08:41:40|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|12007
1652949710000|2022-05-19 08:41:50|332.4|332.1|332.1|332|332.4|332.1|332.1|332|2046
1652949720000|2022-05-19 08:42:00|332|331.9|332|331.8|332.1|331.9|332|331.8|3979
1652949730000|2022-05-19 08:42:10|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652949810000|2022-05-19 08:43:30|332|331.8|332.1|332|332.1|332|332|331.8|1205
1652949820000|2022-05-19 08:43:40|332.2|331.9|332.3|332.1|332.3|332.1|332.2|331.9|2018
1652949840000|2022-05-19 08:44:00|332.4|332.2|332.2|332.1|332.4|332.3|332.2|332.1|10744
1652949850000|2022-05-19 08:44:10|332.1|332|332.1|332|332.1|332|332.1|331.9|2543
1652949900000|2022-05-19 08:45:00|332|331.9|331.9|331.8|332|331.9|331.9|331.7|3520
1652949910000|2022-05-19 08:45:10|332||332||332||332||533
1652949920000|2022-05-19 08:45:20|331.9||331.9||331.9||331.9||0
1652949930000|2022-05-19 08:45:30|332||331.9||332||331.9||0
1652949940000|2022-05-19 08:45:40|332||332||332||332||0
1652949950000|2022-05-19 08:45:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.8|3955
1652949960000|2022-05-19 08:46:00||332||332||332||332|0
1652949980000|2022-05-19 08:46:20||331.9||331.9||331.9||331.9|3961
1652950050000|2022-05-19 08:47:30|332|332|332.1|332|332.1|332|332|332|2631
1652950140000|2022-05-19 08:49:00|332|331.9|332.1|331.9|332.1|331.9|332|331.9|13047
1652950160000|2022-05-19 08:49:20|332||332||332||332||0
1652950170000|2022-05-19 08:49:30|332.1|332|332.1|332|332.1|332|332.1|332|907
1652950200000|2022-05-19 08:50:00|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|8052
1652950220000|2022-05-19 08:50:20|332.2|332.1|332.1|331.9|332.2|332.1|332|331.9|3211
1652950230000|2022-05-19 08:50:30|332||332||332||332||0
1652950240000|2022-05-19 08:50:40||331.8||331.8||331.8||331.8|0
1652950250000|2022-05-19 08:50:50|331.9|331.9|331.9|331.7|332|331.9|331.9|331.7|4130
1652950260000|2022-05-19 08:51:00|331.8||331.8||331.8||331.8||0
1652950270000|2022-05-19 08:51:10|331.7|331.6|331.7|331.5|331.8|331.6|331.7|331.5|4902
1652950300000|2022-05-19 08:51:40|331.6||331.6||331.6||331.6||0
1652950310000|2022-05-19 08:51:50|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1313
1652950330000|2022-05-19 08:52:10|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|7368
1652950340000|2022-05-19 08:52:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|530
1652950360000|2022-05-19 08:52:40|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.6|0
1652950370000|2022-05-19 08:52:50||331.5||331.5||331.5||331.5|0
1652950380000|2022-05-19 08:53:00|331.6|331.4|331.7|331.6|331.7|331.6|331.5|331.4|13725
1652950400000|2022-05-19 08:53:20|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|3421
1652950410000|2022-05-19 08:53:30|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1652950430000|2022-05-19 08:53:50||331.5||331.5||331.5||331.5|0
1652950440000|2022-05-19 08:54:00||331.4||331.4||331.4||331.4|2532
1652950500000|2022-05-19 08:55:00|331.5|331.3|331.4|331.3|331.5|331.3|331.3|331.2|2936
1652950520000|2022-05-19 08:55:20|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|2673
1652950530000|2022-05-19 08:55:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652950540000|2022-05-19 08:55:40|||||||||23
1652950550000|2022-05-19 08:55:50|331.4|331.2|331.4|331.3|331.5|331.4|331.4|331.2|9714
1652950560000|2022-05-19 08:56:00|331.5||331.4||331.5||331.4||0
1652950590000|2022-05-19 08:56:30||331.2||331.2||331.2||331.2|0
1652950600000|2022-05-19 08:56:40||331.3||331.2||331.3||331.2|0
1652950640000|2022-05-19 08:57:20||331.3||331.2||331.3||331.2|1267
1652950700000|2022-05-19 08:58:20||331.3||331.3||331.3||331.3|0
1652950710000|2022-05-19 08:58:30||331.2||331.3||331.3||331.2|2913
1652950720000|2022-05-19 08:58:40|331.3|331.2|331.4|331.3|331.5|331.4|331.3|331.2|13016
1652950830000|2022-05-19 09:00:30||331.2||331.2||331.3||331.2|2084
1652950840000|2022-05-19 09:00:40||331.3||331.3||331.3||331.3|0
1652950850000|2022-05-19 09:00:50|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|3070
1652950860000|2022-05-19 09:01:00||331.5||331.4||331.5||331.4|2000
1652950870000|2022-05-19 09:01:10|331.7|331.5|331.7|331.5|331.7|331.6|331.6|331.5|3775
1652950880000|2022-05-19 09:01:20|331.6||331.7||331.7||331.6||0
1652950930000|2022-05-19 09:02:10|331.6||331.6||331.6||331.6||0
1652950980000|2022-05-19 09:03:00||331.4||331.5||331.5||331.4|7013
1652950990000|2022-05-19 09:03:10||331.4||331.5||331.5||331.4|0
1652951020000|2022-05-19 09:03:40|||||||||1655
1652951110000|2022-05-19 09:05:10|331.7|331.6|331.8|331.6|331.8|331.6|331.6|331.5|37854
1652951120000|2022-05-19 09:05:20|331.7||331.8||331.8||331.7||0
1652951140000|2022-05-19 09:05:40|331.7|331.5|331.6|331.4|331.7|331.5|331.6|331.4|528
1652951160000|2022-05-19 09:06:00||331.5||331.5||331.5||331.5|0
1652951180000|2022-05-19 09:06:20|331.7||331.7||331.7||331.7||1035
1652951190000|2022-05-19 09:06:30||331.6||331.6||331.6||331.6|0
1652951200000|2022-05-19 09:06:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|502
1652951280000|2022-05-19 09:08:00|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|1261
1652951300000|2022-05-19 09:08:20|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|1743
1652951340000|2022-05-19 09:09:00|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|3109
1652951360000|2022-05-19 09:09:20||331.5||331.5||331.5||331.5|0
1652951370000|2022-05-19 09:09:30||331.4||331.4||331.4||331.4|0
1652951380000|2022-05-19 09:09:40||331.5||331.5||331.5||331.5|0
1652951390000|2022-05-19 09:09:50|||||||||28
1652951470000|2022-05-19 09:11:10||331.4||331.5||331.5||331.4|711
1652951490000|2022-05-19 09:11:30||331.4||331.4||331.4||331.4|0
1652951500000|2022-05-19 09:11:40|331.5|331.5|331.6|331.5|331.6|331.5|331.5|331.5|2502
1652951590000|2022-05-19 09:13:10|||||||||14
1652951640000|2022-05-19 09:14:00|331.7|331.6|331.6|331.5|331.8|331.7|331.6|331.5|31670
1652951700000|2022-05-19 09:15:00|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|5384
1652951710000|2022-05-19 09:15:10||331.4||331.4||331.4||331.4|1207
1652951720000|2022-05-19 09:15:20||331.5||331.4||331.5||331.4|0
1652951730000|2022-05-19 09:15:30||331.5||331.5||331.5||331.5|0
1652951770000|2022-05-19 09:16:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|513
1652951870000|2022-05-19 09:17:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1361
1652951880000|2022-05-19 09:18:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2604
1652951890000|2022-05-19 09:18:10|331.6|331.5|331.6|331.5|331.7|331.6|331.6|331.5|5754
1652951900000|2022-05-19 09:18:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|6586
1652951920000|2022-05-19 09:18:40||331.5||331.5||331.5||331.5|4109
1652951960000|2022-05-19 09:19:20||331.6||331.6||331.6||331.6|0
1652951970000|2022-05-19 09:19:30|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|3619
1652952040000|2022-05-19 09:20:40|331.7||331.6||331.7||331.6||510
1652952050000|2022-05-19 09:20:50|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|15948
1652952080000|2022-05-19 09:21:20|331.6||331.6||331.6||331.6||0
1652952090000|2022-05-19 09:21:30|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|4204
1652952140000|2022-05-19 09:22:20||331.4||331.4||331.4||331.4|538
1652952180000|2022-05-19 09:23:00||331.5||331.4||331.5||331.4|0
1652952190000|2022-05-19 09:23:10|331.5||331.5||331.5||331.5||0
1652952210000|2022-05-19 09:23:30|331.4|331.3|331.3|331.2|331.6|331.4|331.3|331.2|27761
1652952230000|2022-05-19 09:23:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|681
1652952240000|2022-05-19 09:24:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|0
1652952270000|2022-05-19 09:24:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1013
1652952280000|2022-05-19 09:24:40|331.5|331.4|331.5|331.4|331.6|331.4|331.4|331.3|43319
1652952300000|2022-05-19 09:25:00|331.6||331.6||331.6||331.5||7850
1652952310000|2022-05-19 09:25:10|||||||||3000
1652952340000|2022-05-19 09:25:40|331.5|331.3|331.5|331.3|331.5|331.4|331.4|331.3|16326
1652952370000|2022-05-19 09:26:10||331.4||331.3||331.4||331.3|3293
1652952380000|2022-05-19 09:26:20||331.4||331.4||331.4||331.4|0
1652952410000|2022-05-19 09:26:50|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|5299
1652952440000|2022-05-19 09:27:20|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|5425
1652952490000|2022-05-19 09:28:10|331.1|331|331.1|330.9|331.1|331|331.1|330.9|2995
1652952500000|2022-05-19 09:28:20||331||330.9||331||330.9|0
1652952510000|2022-05-19 09:28:30||331||330.9||331||330.9|0
1652952520000|2022-05-19 09:28:40|331|331|331.1|331|331.1|331|331|330.9|4989
1652952530000|2022-05-19 09:28:50||330.9||330.9||330.9||330.9|0
1652952540000|2022-05-19 09:29:00|331.2|331|331.2|331.1|331.2|331.1|331.2|331|1664
1652952550000|2022-05-19 09:29:10||331||331||331.1||331|0
1652952570000|2022-05-19 09:29:30||331.1||331.1||331.1||331.1|0
1652952590000|2022-05-19 09:29:50|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|3547
1652952600000|2022-05-19 09:30:00||331.2||331.2||331.2||331.2|0
1652952610000|2022-05-19 09:30:10||331.1||331.2||331.2||331.1|1490
1652952620000|2022-05-19 09:30:20||331.1||331.1||331.1||331.1|615
1652952630000|2022-05-19 09:30:30||331.2||331.2||331.2||331.1|0
1652952640000|2022-05-19 09:30:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|1888
1652952720000|2022-05-19 09:32:00|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|1403
1652952730000|2022-05-19 09:32:10|331.3||331.3||331.3||331.3||0
1652952740000|2022-05-19 09:32:20|331.4||331.4||331.4||331.4||0
1652952750000|2022-05-19 09:32:30|331.3||331.4||331.4||331.3||0
1652952760000|2022-05-19 09:32:40|331.3||331.3||331.3||331.3||0
1652952800000|2022-05-19 09:33:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652952810000|2022-05-19 09:33:30|331.4|331.2|331.5|331.2|331.5|331.2|331.4|331.2|0
1652952820000|2022-05-19 09:33:40|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|0
1652952840000|2022-05-19 09:34:00|331.5|331.2|331.4|331.2|331.5|331.2|331.3|331.1|0
1652952870000|2022-05-19 09:34:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1652952880000|2022-05-19 09:34:40|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.1|0
1652952890000|2022-05-19 09:34:50|331.3|331.1|331.3|331.1|331.4|331.2|331.3|331.1|0
1652952900000|2022-05-19 09:35:00|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|1509
1652952910000|2022-05-19 09:35:10|331.4|331|331.4|331.1|331.4|331.1|331.4|331|0
1652952920000|2022-05-19 09:35:20|331.3|331|331.4|331.1|331.4|331.1|331.3|331|0
1652952930000|2022-05-19 09:35:30|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|729
1652952940000|2022-05-19 09:35:40|331.2|330.8|331.1|330.9|331.2|330.9|331|330.8|612
1652952950000|2022-05-19 09:35:50|331|330.8|331.1|330.9|331.1|330.9|331|330.8|0
1652952960000|2022-05-19 09:36:00|331|330.8|331.1|330.9|331.1|330.9|331|330.8|0
1652952970000|2022-05-19 09:36:10|331|330.8|330.9|330.6|331.1|330.9|330.8|330.5|49
1652952980000|2022-05-19 09:36:20|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|0
1652952990000|2022-05-19 09:36:30|330.9|330.7|331|330.8|331|330.8|330.8|330.6|3298
1652953000000|2022-05-19 09:36:40|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953010000|2022-05-19 09:36:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1652953020000|2022-05-19 09:37:00|330.9|330.7|331|330.8|331|330.8|330.9|330.7|0
1652953030000|2022-05-19 09:37:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652953040000|2022-05-19 09:37:20|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1652953050000|2022-05-19 09:37:30|331|330.9|331.1|330.8|331.1|330.9|331|330.8|0
1652953060000|2022-05-19 09:37:40|331|330.7|331|330.8|331.1|330.8|331|330.7|0
1652953070000|2022-05-19 09:37:50|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953080000|2022-05-19 09:38:00|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1652953090000|2022-05-19 09:38:10|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1652953100000|2022-05-19 09:38:20|331|330.8|331|330.8|331|330.8|331|330.8|0
1652953110000|2022-05-19 09:38:30|331.1|330.7|331|330.8|331.1|330.8|330.9|330.7|0
1652953120000|2022-05-19 09:38:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652953130000|2022-05-19 09:38:50|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953140000|2022-05-19 09:39:00|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|1350
1652953150000|2022-05-19 09:39:10|330.8|330.5|330.8|330.6|330.9|330.6|330.8|330.5|502
1652953160000|2022-05-19 09:39:20|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.6|0
1652953170000|2022-05-19 09:39:30|330.8|330.6|330.8|330.6|330.9|330.7|330.8|330.6|278
1652953180000|2022-05-19 09:39:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652953190000|2022-05-19 09:39:50|330.8|330.6|330.8|330.6|330.9|330.7|330.8|330.6|0
1652953200000|2022-05-19 09:40:00|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.6|0
1652953220000|2022-05-19 09:40:20|330.8|330.6|331|330.8|331|330.8|330.8|330.6|0
1652953230000|2022-05-19 09:40:30|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953240000|2022-05-19 09:40:40|331|330.8|330.9|330.6|331|330.8|330.9|330.6|0
1652953260000|2022-05-19 09:41:00|331|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953270000|2022-05-19 09:41:10|331|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953280000|2022-05-19 09:41:20|331|330.7|330.8|330.5|331|330.7|330.8|330.5|615
1652953290000|2022-05-19 09:41:30|330.9|330.6|330.8|330.6|330.9|330.6|330.8|330.5|0
1652953300000|2022-05-19 09:41:40|330.9|330.7|330.8|330.5|330.9|330.7|330.8|330.5|0
1652953310000|2022-05-19 09:41:50|330.9|330.6|330.8|330.6|330.9|330.7|330.8|330.5|0
1652953320000|2022-05-19 09:42:00|330.9|330.7|330.8|330.5|330.9|330.7|330.8|330.5|0
1652953330000|2022-05-19 09:42:10|330.9|330.6|330.9|330.6|330.9|330.6|330.9|330.6|0
1652953340000|2022-05-19 09:42:20|330.8|330.5|330.8|330.6|330.9|330.6|330.8|330.5|0
1652953350000|2022-05-19 09:42:30|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|278
1652953360000|2022-05-19 09:42:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1652953370000|2022-05-19 09:42:50|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|0
1652953380000|2022-05-19 09:43:00|330.9|330.6|330.9|330.7|330.9|330.7|330.8|330.6|543
1652953390000|2022-05-19 09:43:10|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|2437
1652953400000|2022-05-19 09:43:20|331|330.6|330.9|330.6|331|330.7|330.9|330.6|0
1652953420000|2022-05-19 09:43:40|331|330.7|330.8|330.6|331|330.7|330.8|330.6|0
1652953430000|2022-05-19 09:43:50|330.9|330.7|330.9|330.6|331|330.7|330.8|330.6|0
1652953440000|2022-05-19 09:44:00|331|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953450000|2022-05-19 09:44:10|331|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953460000|2022-05-19 09:44:20|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953470000|2022-05-19 09:44:30|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953480000|2022-05-19 09:44:40|331|330.8|331|330.7|331.1|330.8|331|330.7|532
1652953490000|2022-05-19 09:44:50|331.1|330.8|330.9|330.7|331.1|330.8|330.9|330.7|0
1652953500000|2022-05-19 09:45:00|331|330.8|331|330.8|331|330.8|331|330.8|0
1652953510000|2022-05-19 09:45:10|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953520000|2022-05-19 09:45:20|331|330.8|331|330.8|331|330.8|331|330.8|0
1652953530000|2022-05-19 09:45:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652953540000|2022-05-19 09:45:40|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1652953560000|2022-05-19 09:46:00|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953570000|2022-05-19 09:46:10|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|0
1652953580000|2022-05-19 09:46:20|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953590000|2022-05-19 09:46:30|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|540
1652953600000|2022-05-19 09:46:40|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953610000|2022-05-19 09:46:50|330.9|330.7|331|330.8|331|330.8|330.9|330.7|0
1652953620000|2022-05-19 09:47:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1652953630000|2022-05-19 09:47:10|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1652953640000|2022-05-19 09:47:20|331|330.8|331|330.8|331|330.8|330.9|330.7|0
1652953650000|2022-05-19 09:47:30|330.9|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953660000|2022-05-19 09:47:40|331|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953680000|2022-05-19 09:48:00|331|330.7|330.9|330.6|331|330.7|330.9|330.6|0
1652953690000|2022-05-19 09:48:10|331|330.7|331|330.7|331|330.7|331|330.7|59
1652953700000|2022-05-19 09:48:20|330.9|330.6|330.8|330.6|331|330.7|330.8|330.6|1084
1652953710000|2022-05-19 09:48:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|1292
1652953740000|2022-05-19 09:49:00|330.7|330.6|330.9|330.7|330.9|330.7|330.6|330.5|19950
1652953750000|2022-05-19 09:49:10|330.8|330.8|330.9|330.8|331|330.9|330.8|330.8|4715
1652953760000|2022-05-19 09:49:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|3191
1652953810000|2022-05-19 09:50:10|330.8||330.8||330.9||330.8||0
1652953820000|2022-05-19 09:50:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|4791
1652953830000|2022-05-19 09:50:30|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|2871
1652953840000|2022-05-19 09:50:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|3672
1652953860000|2022-05-19 09:51:00||330.3||330.3||330.3||330.3|0
1652953870000|2022-05-19 09:51:10||330.4||330.4||330.4||330.4|0
1652953900000|2022-05-19 09:51:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|6093
1652953920000|2022-05-19 09:52:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|3999
1652953930000|2022-05-19 09:52:10|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|608
1652954000000|2022-05-19 09:53:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|5028
1652954050000|2022-05-19 09:54:10|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|523
1652954060000|2022-05-19 09:54:20||330.2||330.2||330.2||330.2|0
1652954100000|2022-05-19 09:55:00|330.4|330.3|330.3|330.1|330.4|330.3|330.2|330|18986
1652954110000|2022-05-19 09:55:10|330.2||330.2||330.2||330.2||0
1652954170000|2022-05-19 09:56:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|6433
1652954180000|2022-05-19 09:56:20||330.1||330.2||330.2||330.1|0
1652954270000|2022-05-19 09:57:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|4063
1652954320000|2022-05-19 09:58:40|330.1|330|330.1|330|330.1|330|330.1|330|4730
1652954360000|2022-05-19 09:59:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|1928
1652954410000|2022-05-19 10:00:10|||||||||2575
1652954430000|2022-05-19 10:00:30|330.1|330|330.1|330|330.1|330|330.1|330|4045
1652954460000|2022-05-19 10:01:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|975
1652954490000|2022-05-19 10:01:30|||||||||6000
1652954520000|2022-05-19 10:02:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|474
1652954530000|2022-05-19 10:02:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|8105
1652954610000|2022-05-19 10:03:30||330.1||330.1||330.1||330.1|0
1652954630000|2022-05-19 10:03:50|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|9386
1652954670000|2022-05-19 10:04:30|330.1|330|330.1|330|330.1|330|330.1|330|2553
1652954750000|2022-05-19 10:05:50|330|329.9|330.3|330.2|330.3|330.2|330|329.9|52169
1652954760000|2022-05-19 10:06:00|||||||||232
1652954770000|2022-05-19 10:06:10|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|9771
1652954870000|2022-05-19 10:07:50|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|3481
1652954880000|2022-05-19 10:08:00|330.6||330.5||330.6||330.5||1305
1652954890000|2022-05-19 10:08:10|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|4580
1652954940000|2022-05-19 10:09:00|330.4||330.4||330.4||330.4||0
1652955010000|2022-05-19 10:10:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|7854
1652955050000|2022-05-19 10:10:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2634
1652955130000|2022-05-19 10:12:10|330.1|330|330.1|330|330.2|330|330.1|330|2627
1652955180000|2022-05-19 10:13:00|330|329.9|330|329.9|330|330|330|329.9|14706
1652955240000|2022-05-19 10:14:00|330.1|330|330.1|330|330.1|330|330.1|329.9|11004
1652955260000|2022-05-19 10:14:20||329.9||330||330||329.9|2432
1652955300000|2022-05-19 10:15:00|||||||||1059
1652955370000|2022-05-19 10:16:10||329.9||330||330||329.9|13305
1652955540000|2022-05-19 10:19:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|19217
1652955550000|2022-05-19 10:19:10|||||||||304
1652955570000|2022-05-19 10:19:30||329.9||330||330||329.9|6573
1652955780000|2022-05-19 10:23:00|||||||||3351
1652955840000|2022-05-19 10:24:00|330.2|330.1|330.4|330.3|330.4|330.3|330.2|330.1|24120
1652955850000|2022-05-19 10:24:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1652955880000|2022-05-19 10:24:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|4489
1652955950000|2022-05-19 10:25:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|3698
1652956000000|2022-05-19 10:26:40|||||||||8
1652956120000|2022-05-19 10:28:40|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|6918
1652956130000|2022-05-19 10:28:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2014
1652956240000|2022-05-19 10:30:40||330.1||330.2||330.2||330.1|6302
1652956280000|2022-05-19 10:31:20|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330|12578
1652956320000|2022-05-19 10:32:00|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|4748
1652956360000|2022-05-19 10:32:40|330.2|330|330.3|330.2|330.3|330.2|330.1|330|19573
1652956370000|2022-05-19 10:32:50||330.1||330.1||330.1||330.1|2373
1652956420000|2022-05-19 10:33:40||330.2||330.2||330.2||330.2|0
1652956440000|2022-05-19 10:34:00|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|6636
1652956460000|2022-05-19 10:34:20|||||||||61
1652956470000|2022-05-19 10:34:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2115
1652956500000|2022-05-19 10:35:00|330.1|330|330.1|330|330.1|330|330.1|330|12355
1652956580000|2022-05-19 10:36:20||329.9||330||330||329.9|49303
1652956590000|2022-05-19 10:36:30|330|329.9|330|329.9|330|330|330|329.9|16211
1652956620000|2022-05-19 10:37:00|329.9|329.8|330.1|330|330.1|330|329.7|329.5|116957
1652956630000|2022-05-19 10:37:10|330|329.9|330.1|330|330.1|330|329.9|329.8|55666
1652956640000|2022-05-19 10:37:20|330|329.9|330.1|330|330.1|330|329.9|329.8|55211
1652956650000|2022-05-19 10:37:30||329.9||330||330||329.9|3921
1652956680000|2022-05-19 10:38:00||329.9||330||330||329.9|7883
1652956690000|2022-05-19 10:38:10||329.9||330||330||329.9|1601
1652956800000|2022-05-19 10:40:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|10333
1652956810000|2022-05-19 10:40:10|330.1||330.2||330.2||330.1||0
1652956820000|2022-05-19 10:40:20|330.1||330.1||330.2||330.1||0
1652956830000|2022-05-19 10:40:30|330.2||330.2||330.2||330.2||0
1652956850000|2022-05-19 10:40:50||330.1||330.1||330.1||330.1|0
1652956860000|2022-05-19 10:41:00|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|5192
1652956870000|2022-05-19 10:41:10|330.1|330|330.2|330|330.2|330|330.1|330|1653
1652956900000|2022-05-19 10:41:40||330.1||330.1||330.1||330.1|0
1652956960000|2022-05-19 10:42:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|513
1652956970000|2022-05-19 10:42:50|330.2|330.2|330.2|330.1|330.2|330.2|330.2|330.1|512
1652956980000|2022-05-19 10:43:00|330.3|330|330.2|330|330.3|330|330.2|330|12764
1652956990000|2022-05-19 10:43:10||330.1||330.1||330.1||330.1|0
1652957000000|2022-05-19 10:43:20|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|538
1652957010000|2022-05-19 10:43:30|330.2|330.2|330.2|330.1|330.2|330.2|330.2|330.1|365
1652957020000|2022-05-19 10:43:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|3823
1652957030000|2022-05-19 10:43:50||330.2||330.2||330.2||330.2|0
1652957080000|2022-05-19 10:44:40|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|5263
1652957110000|2022-05-19 10:45:10||330.3||330.3||330.3||330.3|0
1652957120000|2022-05-19 10:45:20|||||||||3580
1652957130000|2022-05-19 10:45:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2734
1652957150000|2022-05-19 10:45:50|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|5554
1652957170000|2022-05-19 10:46:10|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|882
1652957180000|2022-05-19 10:46:20|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|6682
1652957190000|2022-05-19 10:46:30|330.5|330.4|330.6|330.5|330.7|330.5|330.5|330.4|4119
1652957210000|2022-05-19 10:46:50|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|7207
1652957260000|2022-05-19 10:47:40|330.4|330.2|330.5|330.4|330.5|330.4|330.3|330.2|7104
1652957280000|2022-05-19 10:48:00|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|3351
1652957290000|2022-05-19 10:48:10|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|2000
1652957320000|2022-05-19 10:48:40||330.6||330.6||330.6||330.6|0
1652957330000|2022-05-19 10:48:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|7044
1652957390000|2022-05-19 10:49:50||330.6||330.6||330.6||330.6|0
1652957420000|2022-05-19 10:50:20|||||||||600
1652957430000|2022-05-19 10:50:30|330.6|330.5|330.7|330.6|330.8|330.7|330.6|330.5|29588
1652957440000|2022-05-19 10:50:40|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.3|9961
1652957460000|2022-05-19 10:51:00||330.5||330.4||330.5||330.4|2050
1652957490000|2022-05-19 10:51:30|330.5||330.6||330.6||330.5||4015
1652957500000|2022-05-19 10:51:40|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.5|0
1652957520000|2022-05-19 10:52:00|330.6||330.6||330.7||330.6||1237
1652957530000|2022-05-19 10:52:10|330.7||330.7||330.7||330.7||1476
1652957560000|2022-05-19 10:52:40|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|4762
1652957610000|2022-05-19 10:53:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4850
1652957620000|2022-05-19 10:53:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|502
1652957630000|2022-05-19 10:53:50|330.8|330.6|330.7|330.5|330.8|330.6|330.6|330.5|16685
1652957680000|2022-05-19 10:54:40|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|533
1652957700000|2022-05-19 10:55:00|||||||||1
1652957760000|2022-05-19 10:56:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|1114
1652957770000|2022-05-19 10:56:10|331|330.8|330.9|330.8|331|330.8|330.9|330.8|5597
1652957780000|2022-05-19 10:56:20|331||331||331||331||0
1652957800000|2022-05-19 10:56:40|330.9||330.9||330.9||330.9||0
1652957810000|2022-05-19 10:56:50||330.7||330.7||330.8||330.7|2302
1652957830000|2022-05-19 10:57:10||330.8||330.8||330.8||330.8|0
1652957850000|2022-05-19 10:57:30|||||||||347
1652957880000|2022-05-19 10:58:00||330.7||330.7||330.7||330.7|1302
1652957900000|2022-05-19 10:58:20||330.8||330.7||330.8||330.7|0
1652957910000|2022-05-19 10:58:30||330.8||330.8||330.8||330.7|0
1652957960000|2022-05-19 10:59:20|331|330.9|331|330.8|331|330.9|330.9|330.8|21161
1652957990000|2022-05-19 10:59:50|331.1|330.9|331.1|331|331.1|331|331|330.9|1810
1652958000000|2022-05-19 11:00:00|331.2||331.2||331.2||331.2||665
1652958020000|2022-05-19 11:00:20||331.1||331.1||331.1||331.1|0
1652958030000|2022-05-19 11:00:30|331.1|331|331.2|331|331.2|331|331.1|331|5528
1652958090000|2022-05-19 11:01:30|331.3|331.1|331.5|331.3|331.5|331.3|331.3|331.1|5378
1652958120000|2022-05-19 11:02:00|331.4|331.2|331.4|331.2|331.4|331.3|331.3|331.2|6534
1652958130000|2022-05-19 11:02:10|331.3|331.1|331.2|331|331.3|331.1|331.1|330.9|8849
1652958240000|2022-05-19 11:04:00|331.1||331.2||331.2||331.1||0
1652958250000|2022-05-19 11:04:10||331.1||331.1||331.1||331.1|89
1652958270000|2022-05-19 11:04:30|||||||||288
1652958290000|2022-05-19 11:04:50|331.1|331|331.2|331|331.2|331|331.1|331|995
1652958370000|2022-05-19 11:06:10|331.1|330.9|331.1|331|331.1|331|331|330.9|5452
1652958380000|2022-05-19 11:06:20|331|330.9|331.1|330.9|331.1|331|331|330.9|3683
1652958400000|2022-05-19 11:06:40|331|330.8|331.1|330.9|331.1|330.9|331|330.8|3649
1652958420000|2022-05-19 11:07:00||331||330.9||331||330.9|0
1652958490000|2022-05-19 11:08:10||331||331||331||331|0
1652958500000|2022-05-19 11:08:20||330.9||330.9||330.9||330.9|4361
1652958560000|2022-05-19 11:09:20|331|331|331.1|330.9|331.1|331|331|330.9|467
1652958600000|2022-05-19 11:10:00|331.2|331|331.2|331|331.2|331.1|331.2|331|5528
1652958650000|2022-05-19 11:10:50||331.1||331.1||331.1||331.1|0
1652958670000|2022-05-19 11:11:10||331||331||331.1||331|5608
1652958680000|2022-05-19 11:11:20|||||||||250
1652958690000|2022-05-19 11:11:30||331.1||331.1||331.1||331.1|0
1652958740000|2022-05-19 11:12:20|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|4311
1652958750000|2022-05-19 11:12:30||331.2||331.2||331.2||331.2|0
1652958760000|2022-05-19 11:12:40||331.1||331.1||331.1||331.1|0
1652958770000|2022-05-19 11:12:50||331.2||331.1||331.2||331.1|0
1652958780000|2022-05-19 11:13:00||331.2||331.2||331.2||331.1|10000
1652958790000|2022-05-19 11:13:10|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|504
1652958810000|2022-05-19 11:13:30|331.6|331.4|331.6|331.4|331.7|331.5|331.6|331.4|5922
1652958880000|2022-05-19 11:14:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|3116
1652958890000|2022-05-19 11:14:50||331.6||331.6||331.6||331.6|0
1652958900000|2022-05-19 11:15:00||331.5||331.6||331.6||331.5|20000
1652958960000|2022-05-19 11:16:00|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2760
1652958980000|2022-05-19 11:16:20|331.7||331.7||331.7||331.7||0
1652959000000|2022-05-19 11:16:40|||||||||1000
1652959060000|2022-05-19 11:17:40|||||||||1
1652959170000|2022-05-19 11:19:30|331.6||331.6||331.6||331.6||0
1652959180000|2022-05-19 11:19:40|331.7||331.7||331.7||331.7||461
1652959200000|2022-05-19 11:20:00||331.6||331.6||331.6||331.6|0
1652959220000|2022-05-19 11:20:20|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.4|17402
1652959230000|2022-05-19 11:20:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2324
1652959240000|2022-05-19 11:20:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|505
1652959270000|2022-05-19 11:21:10|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|6136
1652959280000|2022-05-19 11:21:20|331.6||331.6||331.6||331.6||0
1652959290000|2022-05-19 11:21:30|331.7||331.7||331.7||331.7||0
1652959330000|2022-05-19 11:22:10||331.6||331.6||331.6||331.6|0
1652959350000|2022-05-19 11:22:30||331.5||331.5||331.5||331.5|435
1652959420000|2022-05-19 11:23:40|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.6|434
1652959430000|2022-05-19 11:23:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3073
1652959450000|2022-05-19 11:24:10|331.7||331.7||331.7||331.7||2000
1652959500000|2022-05-19 11:25:00||331.6||331.6||331.6||331.6|0
1652959530000|2022-05-19 11:25:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1652959540000|2022-05-19 11:25:40|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1652959550000|2022-05-19 11:25:50|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1652959560000|2022-05-19 11:26:00|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1652959570000|2022-05-19 11:26:10|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|0
1652959580000|2022-05-19 11:26:20|331.9||331.8||331.9||331.8||1837
1652959590000|2022-05-19 11:26:30|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652959600000|2022-05-19 11:26:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652959610000|2022-05-19 11:26:50|332|331.8|332|331.7|332.1|331.8|331.9|331.7|0
1652959620000|2022-05-19 11:27:00|331.9|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652959630000|2022-05-19 11:27:10|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|0
1652959640000|2022-05-19 11:27:20|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652959650000|2022-05-19 11:27:30|331.9|331.5|331.8|331.6|331.9|331.6|331.7|331.5|684
1652959660000|2022-05-19 11:27:40|331.7|331.5|331.7|331.5|331.8|331.6|331.7|331.5|0
1652959670000|2022-05-19 11:27:50|331.8|331.6|331.7|331.5|331.8|331.6|331.7|331.5|0
1652959680000|2022-05-19 11:28:00|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.5|0
1652959700000|2022-05-19 11:28:20|331.9|331.7|331.9|331.7|331.9|331.7|331.8|331.6|0
1652959710000|2022-05-19 11:28:30|331.8|331.6|332.1|331.9|332.2|332|331.8|331.6|189
1652959720000|2022-05-19 11:28:40|332.2|332|332.1|331.9|332.2|332|332|331.7|1062
1652959730000|2022-05-19 11:28:50|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959740000|2022-05-19 11:29:00|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|226
1652959750000|2022-05-19 11:29:10|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1652959760000|2022-05-19 11:29:20|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1652959770000|2022-05-19 11:29:30|332.2|332|332.2|332|332.2|332|332.2|332|0
1652959780000|2022-05-19 11:29:40|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1652959790000|2022-05-19 11:29:50|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959800000|2022-05-19 11:30:00|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1652959810000|2022-05-19 11:30:10|332.2|332|332.1|331.9|332.2|332|332.1|331.9|1
1652959820000|2022-05-19 11:30:20|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959830000|2022-05-19 11:30:30|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1652959840000|2022-05-19 11:30:40|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959850000|2022-05-19 11:30:50|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652959860000|2022-05-19 11:31:00|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652959870000|2022-05-19 11:31:10|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1652959880000|2022-05-19 11:31:20|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1652959890000|2022-05-19 11:31:30|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959900000|2022-05-19 11:31:40|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1652959910000|2022-05-19 11:31:50|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1652959920000|2022-05-19 11:32:00|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1652959930000|2022-05-19 11:32:10|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1652959940000|2022-05-19 11:32:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1652959950000|2022-05-19 11:32:30|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1652959960000|2022-05-19 11:32:40|332|331.8|332|331.8|332|331.8|332|331.8|0
1652959970000|2022-05-19 11:32:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1652959980000|2022-05-19 11:33:00|332|331.8|332.1|331.8|332.1|331.9|332|331.7|495
1652959990000|2022-05-19 11:33:10|332|331.7|331.9|331.6|332.1|331.8|331.9|331.6|799
1652960010000|2022-05-19 11:33:30|332|331.7|331.9|331.6|332|331.7|331.9|331.6|0
1652960020000|2022-05-19 11:33:40|332|331.7|332|331.8|332|331.8|331.9|331.6|0
1652960030000|2022-05-19 11:33:50|331.9|331.7|331.9|331.7|332|331.8|331.9|331.7|0
1652960040000|2022-05-19 11:34:00|332|331.8|332|331.8|332|331.8|331.9|331.7|0
1652960050000|2022-05-19 11:34:10|331.9|331.7|331.9|331.7|332|331.8|331.8|331.6|0
1652960060000|2022-05-19 11:34:20|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960070000|2022-05-19 11:34:30|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960080000|2022-05-19 11:34:40|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960090000|2022-05-19 11:34:50|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652960100000|2022-05-19 11:35:00|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960120000|2022-05-19 11:35:20|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960130000|2022-05-19 11:35:30|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960140000|2022-05-19 11:35:40|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960150000|2022-05-19 11:35:50|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652960160000|2022-05-19 11:36:00|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960170000|2022-05-19 11:36:10|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960180000|2022-05-19 11:36:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652960190000|2022-05-19 11:36:30|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960200000|2022-05-19 11:36:40|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960210000|2022-05-19 11:36:50|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960230000|2022-05-19 11:37:10|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960240000|2022-05-19 11:37:20|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1652960250000|2022-05-19 11:37:30|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960260000|2022-05-19 11:37:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1652960270000|2022-05-19 11:37:50|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960280000|2022-05-19 11:38:00|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|0
1652960300000|2022-05-19 11:38:20|332|331.8|332|331.8|332|331.8|331.9|331.7|0
1652960310000|2022-05-19 11:38:30|331.9|331.7|332|331.8|332|331.8|331.9|331.7|0
1652960320000|2022-05-19 11:38:40|331.9|331.7|332|331.8|332|331.8|331.9|331.7|0
1652960330000|2022-05-19 11:38:50|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|12
1652960340000|2022-05-19 11:39:00|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960350000|2022-05-19 11:39:10|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|0
1652960360000|2022-05-19 11:39:20|331.9|331.7|332|331.7|332|331.7|331.8|331.6|258
1652960370000|2022-05-19 11:39:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|0
1652960380000|2022-05-19 11:39:40|332|331.8|331.9|331.7|332|331.8|331.9|331.7|0
1652960390000|2022-05-19 11:39:50|332|331.8|332.1|331.9|332.1|331.9|332|331.8|448
1652960410000|2022-05-19 11:40:10|332|331.8|332.1|331.9|332.1|331.9|332|331.8|0
1652960420000|2022-05-19 11:40:20|332|331.8|332|331.8|332.1|331.9|332|331.8|0
1652960430000|2022-05-19 11:40:30|332.1|332|332.1|332|332.2|332|332.1|332|4688
1652960450000|2022-05-19 11:40:50|||||||||2313
1652960460000|2022-05-19 11:41:00|332|331.9|332|331.9|332.1|331.9|332|331.9|2585
1652960500000|2022-05-19 11:41:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2721
1652960540000|2022-05-19 11:42:20|332|331.9|332|331.9|332.1|331.9|332|331.9|452
1652960570000|2022-05-19 11:42:50||331.8||331.9||331.9||331.8|0
1652960580000|2022-05-19 11:43:00|332.1|332|332.1|331.9|332.1|332|332.1|331.9|9164
1652960590000|2022-05-19 11:43:10|332|332|332.1|332|332.1|332|332|331.9|4305
1652960620000|2022-05-19 11:43:40|332.2||332.2||332.2||332.2||450
1652960630000|2022-05-19 11:43:50|332.1|332.1|332.2|332|332.2|332.1|332.1|332|457
1652960680000|2022-05-19 11:44:40|332.1||332.2||332.2||332.1||0
1652960700000|2022-05-19 11:45:00|332.1|331.9|332.1|331.9|332.1|331.9|332|331.9|2346
1652960730000|2022-05-19 11:45:30||332||332||332||332|0
1652960750000|2022-05-19 11:45:50|||||||||184
1652960760000|2022-05-19 11:46:00|332|331.9|332|331.9|332|331.9|332|331.9|1273
1652960770000|2022-05-19 11:46:10|||||||||95
1652960800000|2022-05-19 11:46:40||331.8||331.8||331.8||331.8|0
1652960810000|2022-05-19 11:46:50||331.9||331.9||331.9||331.9|0
1652960890000|2022-05-19 11:48:10|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|5570
1652960920000|2022-05-19 11:48:40|331.8||331.8||331.8||331.8||0
1652960940000|2022-05-19 11:49:00|331.7|331.6|331.9|331.8|331.9|331.8|331.7|331.6|38596
1652960950000|2022-05-19 11:49:10|332||332||332||331.9||3925
1652960960000|2022-05-19 11:49:20|331.9||332||332||331.9||0
1652960970000|2022-05-19 11:49:30|331.9|331.7|331.9|331.7|332|331.8|331.8|331.7|4337
1652960990000|2022-05-19 11:49:50|331.8||331.8||331.8||331.8||0
1652961030000|2022-05-19 11:50:30|331.9||331.9||331.9||331.9||474
1652961040000|2022-05-19 11:50:40||331.8||331.8||331.8||331.8|0
1652961060000|2022-05-19 11:51:00|332|331.9|332|331.9|332|331.9|332|331.9|960
1652961100000|2022-05-19 11:51:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|456
1652961110000|2022-05-19 11:51:50|332||332||332.1||332||0
1652961230000|2022-05-19 11:53:50|331.9|331.8|331.8|331.6|332|331.8|331.8|331.6|6759
1652961240000|2022-05-19 11:54:00|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1652961250000|2022-05-19 11:54:10||331.6||331.6||331.6||331.6|0
1652961270000|2022-05-19 11:54:30|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|3999
1652961300000|2022-05-19 11:55:00|||||||||11
1652961320000|2022-05-19 11:55:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|448
1652961380000|2022-05-19 11:56:20|||||||||100
1652961390000|2022-05-19 11:56:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1550
1652961530000|2022-05-19 11:58:50|332|331.9|332.1|332|332.1|332|332|331.9|444
1652961540000|2022-05-19 11:59:00|332.2|332.1|332.2|332|332.2|332.1|332.2|332|1481
1652961550000|2022-05-19 11:59:10|332.1|331.9|332.1|331.9|332.1|331.9|332|331.9|3040
1652961560000|2022-05-19 11:59:20|332|331.8|331.9|331.7|332|331.8|331.9|331.7|5774
1652961570000|2022-05-19 11:59:30|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.7|3169
1652961740000|2022-05-19 12:02:20|332|331.9|332|331.9|332|331.9|332|331.9|740
1652961780000|2022-05-19 12:03:00|331.9|331.8|332|331.8|332|331.8|331.9|331.8|1851
1652961840000|2022-05-19 12:04:00|331.9||332||332||331.9||0
1652961870000|2022-05-19 12:04:30||331.9||331.9||331.9||331.9|0
1652961880000|2022-05-19 12:04:40|332.1||332.1||332.1||332.1||911
1652961950000|2022-05-19 12:05:50||332||331.9||332||331.9|529
1652961980000|2022-05-19 12:06:20||332||332||332||331.9|25
1652962260000|2022-05-19 12:11:00|332|331.9|332.2|332|332.2|332.1|332|331.8|50146
1652962270000|2022-05-19 12:11:10|332.3|332.1|332.2|332.1|332.3|332.2|332.2|332.1|955
1652962280000|2022-05-19 12:11:20|332.1|332|332.2|332|332.2|332|332.1|332|2328
1652962330000|2022-05-19 12:12:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|1983
1652962340000|2022-05-19 12:12:20||332.2||332.2||332.2||332.2|0
1652962390000|2022-05-19 12:13:10|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|10593
1652962400000|2022-05-19 12:13:20|332.2|332|332.2|332|332.3|332.1|332.2|332|17810
1652962430000|2022-05-19 12:13:50|332.1||332.1||332.1||332.1||0
1652962490000|2022-05-19 12:14:50||331.9||332||332||331.9|13308
1652962500000|2022-05-19 12:15:00|332|331.9|332.1|332|332.1|332|332|331.8|22467
1652962530000|2022-05-19 12:15:30|332.2|331.9|332.1|332|332.2|332|332|331.9|38701
1652962540000|2022-05-19 12:15:40||331.9||332||332||331.9|2661
1652962550000|2022-05-19 12:15:50||331.9||332||332||331.9|1449
1652962570000|2022-05-19 12:16:10||331.9||332||332||331.9|2383
1652962670000|2022-05-19 12:17:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1946
1652962760000|2022-05-19 12:19:20|||||||||80
1652963000000|2022-05-19 12:23:20|332.3||332.3||332.3||332.3||3337
1652963010000|2022-05-19 12:23:30||332.2||332.2||332.2||332.2|0
1652963040000|2022-05-19 12:24:00|||||||||2168
1652963090000|2022-05-19 12:24:50|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|4861
1652963100000|2022-05-19 12:25:00||332.2||332.2||332.2||332.2|0
1652963110000|2022-05-19 12:25:10||332.1||332.1||332.1||332.1|0
1652963120000|2022-05-19 12:25:20||332.2||332.1||332.2||332.1|0
1652963400000|2022-05-19 12:30:00||332.2||332.2||332.2||332.2|0
1652963410000|2022-05-19 12:30:10||332.1||332.1||332.1||332.1|1884
1652963430000|2022-05-19 12:30:30|332.2|332|332.1|332|332.2|332.1|332.1|332|17221
1652963470000|2022-05-19 12:31:10||331.9||332||332||331.9|14943
1652963490000|2022-05-19 12:31:30|||||||||1248
1652963520000|2022-05-19 12:32:00||331.9||331.9||332||331.9|10498
1652963570000|2022-05-19 12:32:50||332||332||332||332|0
1652963590000|2022-05-19 12:33:10|332|331.9|332|331.9|332.1|331.9|332|331.9|1744
1652963610000|2022-05-19 12:33:30|331.9|331.8|331.7|331.6|331.9|331.8|331.7|331.5|5357
1652963690000|2022-05-19 12:34:50|331.8|331.7|331.7|331.6|331.9|331.7|331.7|331.6|19722
1652963720000|2022-05-19 12:35:20|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|770
1652963760000|2022-05-19 12:36:00|331.9|331.8|332|331.8|332.1|331.9|331.9|331.8|1485
1652963770000|2022-05-19 12:36:10||331.9||331.9||331.9||331.9|0
1652963780000|2022-05-19 12:36:20|332.1|331.8|331.9|331.7|332.1|331.8|331.8|331.7|8804
1652963790000|2022-05-19 12:36:30||331.8||331.8||331.8||331.8|0
1652963910000|2022-05-19 12:38:30||331.7||331.7||331.7||331.7|0
1652963920000|2022-05-19 12:38:40||331.8||331.8||331.8||331.8|0
1652963960000|2022-05-19 12:39:20|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|1442
1652964350000|2022-05-19 12:45:50|332|331.9|332|331.9|332|331.9|331.9|331.8|28785
1652964360000|2022-05-19 12:46:00||331.8||331.9||331.9||331.8|0
1652964370000|2022-05-19 12:46:10|332.1||332||332.1||332||12986
1652964530000|2022-05-19 12:48:50|||||||||100
1652964560000|2022-05-19 12:49:20|331.9|331.8|332|331.9|332|331.9|331.9|331.8|2504
1652964600000|2022-05-19 12:50:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2374
1652964610000|2022-05-19 12:50:10|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|4258
1652964620000|2022-05-19 12:50:20||331.5||331.5||331.5||331.5|0
1652964630000|2022-05-19 12:50:30||331.6||331.6||331.6||331.6|0
1652964640000|2022-05-19 12:50:40||331.5||331.6||331.6||331.5|0
1652964650000|2022-05-19 12:50:50||331.5||331.6||331.6||331.5|0
1652964660000|2022-05-19 12:51:00||331.5||331.5||331.6||331.5|0
1652964670000|2022-05-19 12:51:10||331.6||331.5||331.6||331.5|0
1652964680000|2022-05-19 12:51:20|331.6||331.6||331.6||331.6||0
1652964690000|2022-05-19 12:51:30||331.4||331.4||331.4||331.4|0
1652964710000|2022-05-19 12:51:50||331.5||331.5||331.5||331.5|0
1652964720000|2022-05-19 12:52:00||331.4||331.4||331.4||331.4|0
1652964730000|2022-05-19 12:52:10||331.5||331.4||331.5||331.4|0
1652964740000|2022-05-19 12:52:20||331.5||331.5||331.5||331.5|0
1652964750000|2022-05-19 12:52:30||331.4||331.5||331.5||331.4|0
1652964760000|2022-05-19 12:52:40||331.4||331.4||331.5||331.4|0
1652964770000|2022-05-19 12:52:50||331.5||331.5||331.5||331.5|0
1652964880000|2022-05-19 12:54:40|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|2262
1652964910000|2022-05-19 12:55:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|5368
1652964940000|2022-05-19 12:55:40|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|493
1652965080000|2022-05-19 12:58:00|||||||||1261
1652965100000|2022-05-19 12:58:20|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|28895
1652965110000|2022-05-19 12:58:30||331.4||331.5||331.5||331.4|0
1652965120000|2022-05-19 12:58:40|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|50
1652965140000|2022-05-19 12:59:00|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|5209
1652965150000|2022-05-19 12:59:10||331.3||331.3||331.3||331.3|0
1652965230000|2022-05-19 13:00:30|||||||||407
1652965290000|2022-05-19 13:01:30|||||||||36
1652965310000|2022-05-19 13:01:50|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|5480
1652965320000|2022-05-19 13:02:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|5026
1652965360000|2022-05-19 13:02:40|||||||||1
1652965390000|2022-05-19 13:03:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|893
1652965440000|2022-05-19 13:04:00|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|10128
1652965450000|2022-05-19 13:04:10|331.3||331.4||331.4||331.3||5546
1652965490000|2022-05-19 13:04:50|331.3||331.3||331.3||331.3||0
1652965510000|2022-05-19 13:05:10|331.2|331.1|331|330.9|331.2|331.1|331|330.9|13794
1652965520000|2022-05-19 13:05:20|331.1|331|331.1|331|331.1|331|331.1|331|527
1652965530000|2022-05-19 13:05:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|1161
1652965560000|2022-05-19 13:06:00||331.1||331.1||331.1||331.1|0
1652965580000|2022-05-19 13:06:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1239
1652965640000|2022-05-19 13:07:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3453
1652965670000|2022-05-19 13:07:50|||||||||585
1652965840000|2022-05-19 13:10:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|514
1652965870000|2022-05-19 13:11:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|4983
1652965920000|2022-05-19 13:12:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|20085
1652965930000|2022-05-19 13:12:10|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|4286
1652965940000|2022-05-19 13:12:20|||||||||513
1652965970000|2022-05-19 13:12:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|5760
1652966000000|2022-05-19 13:13:20|||||||||250
1652966020000|2022-05-19 13:13:40|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|2637
1652966040000|2022-05-19 13:14:00|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|8731
1652966100000|2022-05-19 13:15:00|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|5305
1652966120000|2022-05-19 13:15:20|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|6225
1652966190000|2022-05-19 13:16:30||331.7||331.7||331.7||331.7|0
1652966220000|2022-05-19 13:17:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|743
1652966230000|2022-05-19 13:17:10|332|331.9|332|331.9|332|331.9|332|331.9|2501
1652966280000|2022-05-19 13:18:00|332.1|332|332.1|332|332.1|332|332.1|331.9|10330
1652966290000|2022-05-19 13:18:10|332|331.9|332|331.9|332|331.9|332|331.9|2471
1652966350000|2022-05-19 13:19:10||331.8||331.9||331.9||331.8|3453
1652966410000|2022-05-19 13:20:10|||||||||2000
1652966480000|2022-05-19 13:21:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|6177
1652966560000|2022-05-19 13:22:40|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|8527
1652966590000|2022-05-19 13:23:10||331.8||331.8||331.8||331.7|1647
1652966770000|2022-05-19 13:26:10|332|331.7|331.6|331.5|332|331.7|331.6|331.5|27621
1652966840000|2022-05-19 13:27:20|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|7530
1652966890000|2022-05-19 13:28:10|||||||||48
1652966940000|2022-05-19 13:29:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1281
1652966950000|2022-05-19 13:29:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|466
1652966960000|2022-05-19 13:29:20|331.7||331.7||331.7||331.6||482
1652966970000|2022-05-19 13:29:30|331.6||331.6||331.7||331.6||0
1652966990000|2022-05-19 13:29:50|331.7||331.7||331.7||331.7||1169
1652967000000|2022-05-19 13:30:00|331.6|331.4|331.8|331.6|331.8|331.6|331.5|331.4|29851
1652967010000|2022-05-19 13:30:10|331.7||331.8||331.8||331.7||0
1652967030000|2022-05-19 13:30:30|331.7||331.7||331.7||331.7||0
1652967050000|2022-05-19 13:30:50|||||||||1170
1652967060000|2022-05-19 13:31:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3014
1652967080000|2022-05-19 13:31:20|331.9|331.8|331.9|331.8|332|331.8|331.9|331.8|4185
1652967100000|2022-05-19 13:31:40|332|331.9|332|331.9|332.1|331.9|331.9|331.8|14294
1652967110000|2022-05-19 13:31:50|332.1|332|332|331.8|332.1|332|331.9|331.8|21912
1652967120000|2022-05-19 13:32:00|332.1|331.9|332|331.9|332.1|332|332|331.8|5829
1652967130000|2022-05-19 13:32:10|332.1|332|332.1|332|332.1|332|332|332|3273
1652967140000|2022-05-19 13:32:20|332|331.9|332|331.9|332|332|332|331.9|21117
1652967170000|2022-05-19 13:32:50|||||||||1169
1652967200000|2022-05-19 13:33:20|331.9|331.8|331.9|331.8|332|331.8|331.9|331.7|31787
1652967220000|2022-05-19 13:33:40|331.8|331.7|331.8|331.7|331.9|331.8|331.7|331.6|23647
1652967230000|2022-05-19 13:33:50|331.9|331.6|331.8|331.6|331.9|331.7|331.8|331.6|4022
1652967240000|2022-05-19 13:34:00||331.7||331.7||331.7||331.7|436
1652967250000|2022-05-19 13:34:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|5166
1652967270000|2022-05-19 13:34:30|||||||||496
1652967290000|2022-05-19 13:34:50|||||||||1170
1652967330000|2022-05-19 13:35:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|1058
1652967350000|2022-05-19 13:35:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|3556
1652967360000|2022-05-19 13:36:00|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|5430
1652967370000|2022-05-19 13:36:10||331.7||331.8||331.8||331.7|314
1652967390000|2022-05-19 13:36:30||331.7||331.8||331.8||331.7|252
1652967400000|2022-05-19 13:36:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|12557
1652967410000|2022-05-19 13:36:50|||||||||1169
1652967440000|2022-05-19 13:37:20|||||||||51
1652967470000|2022-05-19 13:37:50|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|10991
1652967490000|2022-05-19 13:38:10|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|5804
1652967500000|2022-05-19 13:38:20|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|2458
1652967510000|2022-05-19 13:38:30|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|6646
1652967520000|2022-05-19 13:38:40||331.6||331.6||331.6||331.6|10414
1652967530000|2022-05-19 13:38:50|331.7|331.7|331.7|331.6|331.8|331.7|331.7|331.6|3268
1652967540000|2022-05-19 13:39:00|||||||||275
1652967560000|2022-05-19 13:39:20|||||||||203
1652967590000|2022-05-19 13:39:50|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|8142
1652967620000|2022-05-19 13:40:20|331.6|331.5|331.5|331.4|331.6|331.6|331.5|331.4|7859
1652967630000|2022-05-19 13:40:30|||||||||319
1652967640000|2022-05-19 13:40:40|||||||||194
1652967650000|2022-05-19 13:40:50|||||||||1169
1652967660000|2022-05-19 13:41:00|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|9360
1652967670000|2022-05-19 13:41:10|331.5|331.4|331.3|331.2|331.5|331.4|331.3|331.2|13492
1652967680000|2022-05-19 13:41:20|331.2|331.1|331.1|331|331.2|331.1|331.1|331|22602
1652967690000|2022-05-19 13:41:30|331.2|331.1|331.1|331|331.2|331.1|331|330.8|40494
1652967700000|2022-05-19 13:41:40||330.9||331||331||330.9|498
1652967720000|2022-05-19 13:42:00|331|330.9|331|330.8|331|330.9|331|330.8|1855
1652967730000|2022-05-19 13:42:10||330.9||330.9||330.9||330.9|0
1652967740000|2022-05-19 13:42:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|6705
1652967750000|2022-05-19 13:42:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|365
1652967760000|2022-05-19 13:42:40||330.5||330.5||330.5||330.5|1050
1652967770000|2022-05-19 13:42:50|330.6|330.6|330.6|330.4|330.6|330.6|330.6|330.4|315
1652967780000|2022-05-19 13:43:00||330.5||330.5||330.5||330.5|126
1652967790000|2022-05-19 13:43:10|||||||||100
1652967880000|2022-05-19 13:44:40|330.5|330.4|330.4|330.2|330.5|330.4|330.3|330.2|7324
1652967890000|2022-05-19 13:44:50|330.5|330.3|330.6|330.5|330.6|330.5|330.5|330.3|7879
1652967900000|2022-05-19 13:45:00|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|9333
1652967910000|2022-05-19 13:45:10|330.5|330.4|330.4|330.2|330.5|330.4|330.2|330.1|75906
1652967920000|2022-05-19 13:45:20|330.3|330.3|330.3|330.1|330.3|330.3|330.2|330.1|12837
1652967930000|2022-05-19 13:45:30||330.2||330.2||330.2||330.2|2279
1652967940000|2022-05-19 13:45:40|330.2|330.1|330.1|329.9|330.2|330.1|330|329.9|20555
1652967950000|2022-05-19 13:45:50|330|329.8|330|329.9|330.1|330|330|329.8|3782
1652967960000|2022-05-19 13:46:00||329.8||329.9||329.9||329.8|566
1652967980000|2022-05-19 13:46:20|330.1|330|330|329.8|330.1|330|329.9|329.8|14040
1652967990000|2022-05-19 13:46:30||329.9||329.9||329.9||329.9|0
1652968010000|2022-05-19 13:46:50|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2311
1652968020000|2022-05-19 13:47:00|329.8|329.7|329.9|329.7|330|329.9|329.8|329.7|8818
1652968030000|2022-05-19 13:47:10|330|329.8|330.3|330.1|330.3|330.2|330|329.8|28420
1652968040000|2022-05-19 13:47:20|330.2|330|330.3|330.2|330.3|330.2|330.2|330|7497
1652968060000|2022-05-19 13:47:40|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|1952
1652968080000|2022-05-19 13:48:00|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|5820
1652968090000|2022-05-19 13:48:10|330.2|330.2|330.3|330.2|330.3|330.2|330.2|330.2|14
1652968110000|2022-05-19 13:48:30|330.2|330.1|330.4|330.2|330.4|330.2|330.2|330.1|5961
1652968120000|2022-05-19 13:48:40|330.5|330.3|330.5|330.3|330.5|330.3|330.3|330.2|10366
1652968130000|2022-05-19 13:48:50|330.4||330.5||330.5||330.4||0
1652968140000|2022-05-19 13:49:00|330.6|330.4|330.6|330.4|330.7|330.6|330.5|330.4|6758
1652968150000|2022-05-19 13:49:10|330.5||330.5||330.5||330.5||0
1652968170000|2022-05-19 13:49:30|||||||||181
1652968180000|2022-05-19 13:49:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|695
1652968190000|2022-05-19 13:49:50|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|504
1652968210000|2022-05-19 13:50:10|330.5|330.4|330.6|330.5|330.7|330.5|330.5|330.4|5628
1652968220000|2022-05-19 13:50:20|330.7||330.6||330.7||330.6||0
1652968240000|2022-05-19 13:50:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|1887
1652968250000|2022-05-19 13:50:50|||||||||206
1652968270000|2022-05-19 13:51:10|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|6815
1652968280000|2022-05-19 13:51:20|330.5||330.5||330.5||330.5||0
1652968300000|2022-05-19 13:51:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1207
1652968310000|2022-05-19 13:51:50|||||||||10063
1652968330000|2022-05-19 13:52:10|330.7|330.6|330.7|330.6|330.7|330.6|330.6|330.5|5941
1652968350000|2022-05-19 13:52:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|4433
1652968360000|2022-05-19 13:52:40|||||||||242
1652968380000|2022-05-19 13:53:00|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|3272
1652968390000|2022-05-19 13:53:10|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|853
1652968400000|2022-05-19 13:53:20|330.6||330.7||330.7||330.6||0
1652968410000|2022-05-19 13:53:30|330.6||330.7||330.7||330.6||0
1652968430000|2022-05-19 13:53:50||330.6||330.6||330.6||330.6|0
1652968460000|2022-05-19 13:54:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1778
1652968470000|2022-05-19 13:54:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|15650
1652968480000|2022-05-19 13:54:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|3588
1652968490000|2022-05-19 13:54:50|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|9327
1652968500000|2022-05-19 13:55:00|330.6|330.5|330.6|330.5|330.6|330.5|330.5|330.4|5950
1652968510000|2022-05-19 13:55:10||330.4||330.4||330.5||330.4|0
1652968520000|2022-05-19 13:55:20|330.5|330.5|330.7|330.5|330.7|330.6|330.5|330.4|2458
1652968530000|2022-05-19 13:55:30|330.8|330.6|330.8|330.7|330.8|330.7|330.7|330.6|6834
1652968540000|2022-05-19 13:55:40|330.9|330.8|331|330.9|331.1|330.9|330.9|330.8|871
1652968550000|2022-05-19 13:55:50|331.1|331|331.1|330.9|331.1|331|331|330.9|407
1652968560000|2022-05-19 13:56:00|331|330.8|331|330.8|331.1|330.8|330.9|330.8|24844
1652968570000|2022-05-19 13:56:10|331.1|330.9|331.3|331.2|331.4|331.2|331|330.9|3454
1652968590000|2022-05-19 13:56:30||331.1||331.1||331.2||331.1|0
1652968600000|2022-05-19 13:56:40|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|534
1652968620000|2022-05-19 13:57:00||331.2||331.2||331.2||331.2|0
1652968630000|2022-05-19 13:57:10|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|21157
1652968660000|2022-05-19 13:57:40|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|5538
1652968680000|2022-05-19 13:58:00|331.1|331|330.9|330.7|331.1|331|330.9|330.7|50338
1652968700000|2022-05-19 13:58:20|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|7164
1652968710000|2022-05-19 13:58:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1652968720000|2022-05-19 13:58:40|||||||||430
1652968730000|2022-05-19 13:58:50||330.5||330.5||330.5||330.5|0
1652968770000|2022-05-19 13:59:30|||||||||40
1652968780000|2022-05-19 13:59:40|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.2|5517
1652968790000|2022-05-19 13:59:50|330.6|330.4|330.7|330.5|330.7|330.6|330.6|330.4|3436
1652968800000|2022-05-19 14:00:00|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1652968820000|2022-05-19 14:00:20|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.4|1432
1652968830000|2022-05-19 14:00:30|330.8|330.6|330.9|330.7|331|330.8|330.8|330.6|3770
1652968870000|2022-05-19 14:01:10|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|3972
1652968890000|2022-05-19 14:01:30|331|330.8|331|330.8|331|330.8|331|330.8|2404
1652968900000|2022-05-19 14:01:40|330.9|330.7|330.6|330.4|330.9|330.7|330.6|330.4|8017
1652968910000|2022-05-19 14:01:50|330.7|330.5|330.8|330.7|330.8|330.7|330.7|330.5|3967
1652968920000|2022-05-19 14:02:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|3501
1652968930000|2022-05-19 14:02:10|330.9|330.8|331|330.8|331.1|330.9|330.9|330.7|3254
1652968940000|2022-05-19 14:02:20|330.9|330.9|330.9|330.8|331|330.9|330.9|330.8|0
1652968950000|2022-05-19 14:02:30|331|330.7|330.8|330.6|331|330.7|330.8|330.6|1760
1652968960000|2022-05-19 14:02:40|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|8984
1652968970000|2022-05-19 14:02:50|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|1861
1652969000000|2022-05-19 14:03:20|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|6667
1652969010000|2022-05-19 14:03:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2451
1652969030000|2022-05-19 14:03:50|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|3354
1652969040000|2022-05-19 14:04:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2239
1652969050000|2022-05-19 14:04:10|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|6811
1652969060000|2022-05-19 14:04:20|330.7|330.4|330.7|330.5|330.7|330.6|330.6|330.4|4393
1652969070000|2022-05-19 14:04:30||330.6||330.5||330.6||330.5|0
1652969090000|2022-05-19 14:04:50||330.6||330.6||330.6||330.5|0
1652969100000|2022-05-19 14:05:00|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|6753
1652969120000|2022-05-19 14:05:20|330.8|330.6|330.7|330.6|330.8|330.7|330.7|330.6|8315
1652969130000|2022-05-19 14:05:30|330.6|330.5|330.9|330.7|330.9|330.8|330.6|330.5|16493
1652969140000|2022-05-19 14:05:40||330.8||330.8||330.8||330.7|0
1652969160000|2022-05-19 14:06:00||330.7||330.8||330.8||330.7|2243
1652969170000|2022-05-19 14:06:10|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.6|14441
1652969190000|2022-05-19 14:06:30|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|320
1652969200000|2022-05-19 14:06:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1493
1652969210000|2022-05-19 14:06:50|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|5562
1652969220000|2022-05-19 14:07:00||330.6||330.6||330.6||330.6|0
1652969230000|2022-05-19 14:07:10|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|1559
1652969240000|2022-05-19 14:07:20||330.7||330.7||330.7||330.6|0
1652969250000|2022-05-19 14:07:30|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|175
1652969260000|2022-05-19 14:07:40|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|3225
1652969270000|2022-05-19 14:07:50|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|1714
1652969280000|2022-05-19 14:08:00|330.7|330.7|330.7|330.6|330.8|330.7|330.7|330.6|1668
1652969290000|2022-05-19 14:08:10|330.8||330.7||330.8||330.7||0
1652969310000|2022-05-19 14:08:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|526
1652969320000|2022-05-19 14:08:40|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|4425
1652969330000|2022-05-19 14:08:50||330.6||330.6||330.6||330.6|1659
1652969360000|2022-05-19 14:09:20|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|6164
1652969370000|2022-05-19 14:09:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|25876
1652969390000|2022-05-19 14:09:50|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1260
1652969400000|2022-05-19 14:10:00|330.7||330.7||330.7||330.7||0
1652969410000|2022-05-19 14:10:10|||||||||1551
1652969430000|2022-05-19 14:10:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|12805
1652969460000|2022-05-19 14:11:00|331|330.9|331|330.9|331.1|331|331|330.8|11615
1652969470000|2022-05-19 14:11:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5549
1652969480000|2022-05-19 14:11:20|330.8|330.7|330.8|330.7|330.8|330.8|330.8|330.6|22478
1652969500000|2022-05-19 14:11:40|||||||||322
1652969520000|2022-05-19 14:12:00|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|11128
1652969530000|2022-05-19 14:12:10|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2317
1652969540000|2022-05-19 14:12:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1652969550000|2022-05-19 14:12:30|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.7|0
1652969560000|2022-05-19 14:12:40|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|512
1652969570000|2022-05-19 14:12:50||330.8||330.8||330.8||330.8|0
1652969580000|2022-05-19 14:13:00|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|3668
1652969600000|2022-05-19 14:13:20|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.7|502
1652969690000|2022-05-19 14:14:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|23914
1652969700000|2022-05-19 14:15:00|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|7691
1652969710000|2022-05-19 14:15:10|330.8|330.8|330.8|330.7|330.9|330.8|330.8|330.7|4196
1652969720000|2022-05-19 14:15:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|4223
1652969730000|2022-05-19 14:15:30||330.6||330.7||330.7||330.6|816
1652969740000|2022-05-19 14:15:40|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|3586
1652969750000|2022-05-19 14:15:50|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|3128
1652969760000|2022-05-19 14:16:00|331|330.8|331|330.8|331|330.9|331|330.8|14251
1652969780000|2022-05-19 14:16:20||330.9||330.9||330.9||330.9|0
1652969790000|2022-05-19 14:16:30|331.1|331|331|330.9|331.1|331|331|330.9|4127
1652969820000|2022-05-19 14:17:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|502
1652969850000|2022-05-19 14:17:30|331|330.9|331|330.9|331|330.9|331|330.9|2945
1652969880000|2022-05-19 14:18:00|330.9|330.8|331|330.9|331|330.9|330.9|330.8|6069
1652969900000|2022-05-19 14:18:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|5781
1652969930000|2022-05-19 14:18:50|331.1|330.8|330.9|330.8|331.1|330.9|330.9|330.8|18738
1652969940000|2022-05-19 14:19:00|331||331||331||330.9||0
1652969950000|2022-05-19 14:19:10|330.9||331||331||330.9||0
1652969960000|2022-05-19 14:19:20|330.9||331||331||330.9||0
1652969970000|2022-05-19 14:19:30|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|6046
1652969980000|2022-05-19 14:19:40||330.7||330.8||330.8||330.7|0
1652969990000|2022-05-19 14:19:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|3169
1652970000000|2022-05-19 14:20:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|3851
1652970020000|2022-05-19 14:20:20|331|330.9|330.9|330.8|331|330.9|330.9|330.8|2061
1652970030000|2022-05-19 14:20:30|||||||||17
1652970290000|2022-05-19 14:24:50|331|330.9|331|330.9|331|330.9|331|330.9|6713
1652970310000|2022-05-19 14:25:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|5035
1652970320000|2022-05-19 14:25:20||330.6||330.7||330.7||330.6|81
1652970330000|2022-05-19 14:25:30||330.6||330.7||330.7||330.6|0
1652970340000|2022-05-19 14:25:40|||||||||1849
1652970370000|2022-05-19 14:26:10|330.9|330.8|330.9|330.8|331|330.9|330.9|330.8|8461
1652970390000|2022-05-19 14:26:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|4990
1652970400000|2022-05-19 14:26:40|||||||||128
1652970410000|2022-05-19 14:26:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|3721
1652970420000|2022-05-19 14:27:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1665
1652970430000|2022-05-19 14:27:10|||||||||122
1652970450000|2022-05-19 14:27:30|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.3|3249
1652970460000|2022-05-19 14:27:40|330.4|330.3|330.6|330.5|330.6|330.5|330.4|330.3|10742
1652970530000|2022-05-19 14:28:50|||||||||700
1652970540000|2022-05-19 14:29:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|7606
1652970560000|2022-05-19 14:29:20|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|1539
1652970570000|2022-05-19 14:29:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|0
1652970580000|2022-05-19 14:29:40|330.9||330.9||331||330.9||0
1652970620000|2022-05-19 14:30:20|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.6|9302
1652970630000|2022-05-19 14:30:30||330.6||330.6||330.7||330.6|0
1652970640000|2022-05-19 14:30:40||330.7||330.6||330.7||330.6|0
1652970650000|2022-05-19 14:30:50|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.6|9557
1652970660000|2022-05-19 14:31:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|459
1652970670000|2022-05-19 14:31:10|330.9||330.8||330.9||330.8||0
1652970690000|2022-05-19 14:31:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1132
1652970740000|2022-05-19 14:32:20|331|330.9|331.1|331|331.1|331|331|330.9|12187
1652970750000|2022-05-19 14:32:30|331.2||331.1||331.2||331.1||0
1652970770000|2022-05-19 14:32:50|331|330.9|330.9|330.8|331|330.9|330.9|330.8|24530
1652970780000|2022-05-19 14:33:00|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|5034
1652970790000|2022-05-19 14:33:10|330.7|330.5|330.7|330.6|330.7|330.6|330.6|330.5|0
1652970830000|2022-05-19 14:33:50|330.6|330.5|330.5|330.3|330.6|330.5|330.5|330.3|8883
1652970840000|2022-05-19 14:34:00|330.6|330.4|330.7|330.5|330.8|330.6|330.6|330.4|3386
1652970850000|2022-05-19 14:34:10|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|13354
1652970860000|2022-05-19 14:34:20|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|0
1652970870000|2022-05-19 14:34:30|330.9|330.8|331|330.9|331.1|330.9|330.9|330.8|987
1652970880000|2022-05-19 14:34:40|331.1||331.1||331.1||331||0
1652970890000|2022-05-19 14:34:50|331|331|331|330.9|331.1|331|331|330.9|0
1652970910000|2022-05-19 14:35:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|476
1652970930000|2022-05-19 14:35:30|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|3613
1652970940000|2022-05-19 14:35:40||330.8||330.7||330.8||330.7|0
1652970960000|2022-05-19 14:36:00||330.8||330.8||330.8||330.8|0
1652970990000|2022-05-19 14:36:30|331|330.9|331|330.9|331|330.9|330.9|330.8|3991
1652971000000|2022-05-19 14:36:40|331.1|330.8|331.2|331.1|331.2|331.1|331.1|330.8|2450
1652971010000|2022-05-19 14:36:50|331.1|331|331.2|331|331.2|331|331.1|330.9|200
1652971020000|2022-05-19 14:37:00||331.1||331.1||331.1||331.1|0
1652971080000|2022-05-19 14:38:00|331.1|331|331|330.9|331.1|331|331|330.9|8102
1652971090000|2022-05-19 14:38:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|0
1652971100000|2022-05-19 14:38:20||330.6||330.7||330.7||330.6|0
1652971130000|2022-05-19 14:38:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4447
1652971140000|2022-05-19 14:39:00||330.7||330.8||330.8||330.7|0
1652971220000|2022-05-19 14:40:20|||||||||1426
1652971240000|2022-05-19 14:40:40|||||||||10
1652971260000|2022-05-19 14:41:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|8956
1652971270000|2022-05-19 14:41:10||330.7||330.7||330.7||330.6|0
1652971280000|2022-05-19 14:41:20|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|4919
1652971290000|2022-05-19 14:41:30||330.6||330.7||330.7||330.6|0
1652971300000|2022-05-19 14:41:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2174
1652971340000|2022-05-19 14:42:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|5085
1652971370000|2022-05-19 14:42:50|330.7|330.6|330.5|330.3|330.7|330.6|330.5|330.3|4188
1652971380000|2022-05-19 14:43:00|330.4|330.4|330.6|330.4|330.6|330.5|330.4|330.3|18187
1652971390000|2022-05-19 14:43:10|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|6159
1652971400000|2022-05-19 14:43:20|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|1488
1652971410000|2022-05-19 14:43:30||330.5||330.4||330.5||330.4|0
1652971420000|2022-05-19 14:43:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|12506
1652971430000|2022-05-19 14:43:50|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|13437
1652971440000|2022-05-19 14:44:00|330.4||330.5||330.5||330.4||0
1652971450000|2022-05-19 14:44:10|330.4|330.4|330.5|330.4|330.5|330.4|330.4|330.4|25
1652971460000|2022-05-19 14:44:20|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|805
1652971490000|2022-05-19 14:44:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|8485
1652971510000|2022-05-19 14:45:10|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|14214
1652971520000|2022-05-19 14:45:20|330.6||330.6||330.7||330.6||0
1652971550000|2022-05-19 14:45:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|490
1652971560000|2022-05-19 14:46:00|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|3426
1652971570000|2022-05-19 14:46:10|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|5763
1652971590000|2022-05-19 14:46:30|330.6||330.6||330.6||330.6||0
1652971610000|2022-05-19 14:46:50|||||||||11
1652971680000|2022-05-19 14:48:00|||||||||5640
1652971700000|2022-05-19 14:48:20|||||||||4697
1652971730000|2022-05-19 14:48:50|330.5|330.4|330.7|330.5|330.7|330.6|330.5|330.4|16618
1652971740000|2022-05-19 14:49:00|330.6||330.6||330.7||330.6||0
1652971770000|2022-05-19 14:49:30|330.5|330.4|330.5|330.4|330.6|330.5|330.5|330.4|14876
1652971780000|2022-05-19 14:49:40|330.6||330.5||330.6||330.5||490
1652971790000|2022-05-19 14:49:50|||||||||220
1652971800000|2022-05-19 14:50:00|||||||||1174
1652971860000|2022-05-19 14:51:00|330.6|330.5|330.8|330.6|330.8|330.7|330.6|330.5|4645
1652971870000|2022-05-19 14:51:10|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|16575
1652971890000|2022-05-19 14:51:30|330.8|330.5|330.8|330.7|330.8|330.7|330.8|330.5|11257
1652971900000|2022-05-19 14:51:40||330.6||330.6||330.6||330.6|0
1652971910000|2022-05-19 14:51:50|330.7|330.5|330.7|330.6|330.7|330.6|330.6|330.5|13071
1652971920000|2022-05-19 14:52:00|||||||||2396
1652971960000|2022-05-19 14:52:40|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|2763
1652971970000|2022-05-19 14:52:50|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|2217
1652971980000|2022-05-19 14:53:00|330.7|330.7|330.7|330.6|330.8|330.7|330.7|330.6|1679
1652971990000|2022-05-19 14:53:10|330.8||330.7||330.8||330.7||700
1652972010000|2022-05-19 14:53:30|330.6|330.5|330.8|330.6|330.8|330.7|330.6|330.5|9718
1652972020000|2022-05-19 14:53:40||330.7||330.7||330.7||330.6|0
1652972030000|2022-05-19 14:53:50|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|3488
1652972040000|2022-05-19 14:54:00|330.6|330.5|330.7|330.5|330.8|330.6|330.6|330.5|10488
1652972050000|2022-05-19 14:54:10||330.6||330.5||330.6||330.5|0
1652972060000|2022-05-19 14:54:20|||||||||1000
1652972070000|2022-05-19 14:54:30||330.6||330.6||330.6||330.5|0
1652972090000|2022-05-19 14:54:50|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|22266
1652972100000|2022-05-19 14:55:00|330.5||330.5||330.6||330.5||0
1652972110000|2022-05-19 14:55:10||330.3||330.4||330.4||330.3|1400
1652972120000|2022-05-19 14:55:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|700
1652972130000|2022-05-19 14:55:30||330.2||330.3||330.3||330.2|0
1652972160000|2022-05-19 14:56:00|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|3044
1652972170000|2022-05-19 14:56:10|330.6|330.5|330.7|330.5|330.7|330.6|330.5|330.4|8947
1652972180000|2022-05-19 14:56:20|330.6|330.6|330.7|330.6|330.7|330.6|330.6|330.5|7284
1652972190000|2022-05-19 14:56:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|2643
1652972200000|2022-05-19 14:56:40|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|3261
1652972210000|2022-05-19 14:56:50||330.5||330.5||330.5||330.5|1502
1652972240000|2022-05-19 14:57:20|330.5|330.4|330.5|330.3|330.6|330.5|330.5|330.3|12819
1652972260000|2022-05-19 14:57:40|330.4||330.4||330.4||330.4||0
1652972280000|2022-05-19 14:58:00|||||||||27
1652972290000|2022-05-19 14:58:10|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|3467
1652972300000|2022-05-19 14:58:20||330.4||330.4||330.4||330.4|0
1652972310000|2022-05-19 14:58:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|2664
1652972320000|2022-05-19 14:58:40|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|723
1652972330000|2022-05-19 14:58:50||330.5||330.5||330.5||330.4|0
1652972340000|2022-05-19 14:59:00|330.5|330.4|330.5|330.3|330.5|330.5|330.5|330.3|3944
1652972350000|2022-05-19 14:59:10||330.4||330.3||330.4||330.3|0
1652972360000|2022-05-19 14:59:20||330.4||330.4||330.4||330.4|0
1652972370000|2022-05-19 14:59:30|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|7120
1652972390000|2022-05-19 14:59:50|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.4|2537
1652972410000|2022-05-19 15:00:10||330.5||330.5||330.5||330.5|0
1652972490000|2022-05-19 15:01:30|330.7|330.6|330.7|330.6|330.7|330.6|330.6|330.5|4468
1652972520000|2022-05-19 15:02:00||330.5||330.5||330.6||330.5|5659
1652972530000|2022-05-19 15:02:10|330.6|330.6|330.8|330.7|330.8|330.7|330.6|330.5|27449
1652972540000|2022-05-19 15:02:20|||||||||2700
1652972560000|2022-05-19 15:02:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|3425
1652972570000|2022-05-19 15:02:50||330.6||330.7||330.7||330.6|0
1652972620000|2022-05-19 15:03:40|330.7|330.6|330.7|330.6|330.8|330.7|330.7|330.6|9737
1652972730000|2022-05-19 15:05:30|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|6418
1652972740000|2022-05-19 15:05:40|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.4|11283
1652972750000|2022-05-19 15:05:50||330.4||330.4||330.4||330.4|1426
1652972760000|2022-05-19 15:06:00||330.5||330.4||330.5||330.4|0
1652972770000|2022-05-19 15:06:10||330.5||330.5||330.5||330.5|0
1652972780000|2022-05-19 15:06:20|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|1665
1652972790000|2022-05-19 15:06:30||330.4||330.4||330.4||330.4|1426
1652972800000|2022-05-19 15:06:40||330.5||330.5||330.5||330.5|0
1652972830000|2022-05-19 15:07:10||330.4||330.5||330.5||330.4|2142
1652972840000|2022-05-19 15:07:20||330.4||330.5||330.5||330.4|0
1652972870000|2022-05-19 15:07:50|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|2026
1652972920000|2022-05-19 15:08:40|||||||||7000
1652972930000|2022-05-19 15:08:50||330.4||330.5||330.5||330.4|3871
1652972950000|2022-05-19 15:09:10|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|2060
1652972960000|2022-05-19 15:09:20|||||||||2415
1652972980000|2022-05-19 15:09:40||330.4||330.5||330.5||330.4|5198
1652973000000|2022-05-19 15:10:00|||||||||50
1652973020000|2022-05-19 15:10:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|10827
1652973040000|2022-05-19 15:10:40||330.5||330.6||330.6||330.5|2383
1652973110000|2022-05-19 15:11:50|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|12465
1652973120000|2022-05-19 15:12:00|330.6|330.5|330.3|330.2|330.6|330.5|330.3|330.1|9825
1652973130000|2022-05-19 15:12:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|0
1652973140000|2022-05-19 15:12:20|330.4||330.4||330.4||330.3||9728
1652973150000|2022-05-19 15:12:30|330.3||330.3||330.4||330.3||0
1652973160000|2022-05-19 15:12:40|330.4|330.1|330.3|330.2|330.4|330.2|330.2|330.1|30621
1652973170000|2022-05-19 15:12:50|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|4572
1652973180000|2022-05-19 15:13:00|330.1|330|330.1|329.9|330.2|330.1|330.1|329.9|23274
1652973190000|2022-05-19 15:13:10|330||330.1||330.1||330||0
1652973200000|2022-05-19 15:13:20|330|330|330.1|330|330.1|330|330|329.9|2563
1652973210000|2022-05-19 15:13:30|330.2|329.9|330.1|329.9|330.2|329.9|330.1|329.9|1597
1652973220000|2022-05-19 15:13:40||330||330||330||330|0
1652973230000|2022-05-19 15:13:50||329.9||330||330||329.9|0
1652973240000|2022-05-19 15:14:00|330|329.9|330.1|329.9|330.1|329.9|330|329.9|3316
1652973250000|2022-05-19 15:14:10|330|329.8|330.1|330|330.1|330|330|329.8|23836
1652973260000|2022-05-19 15:14:20|330.2|330.1|330.2|330|330.2|330.1|330.1|330|11460
1652973270000|2022-05-19 15:14:30||330.1||330.1||330.1||330.1|0
1652973280000|2022-05-19 15:14:40|330.1|330|330.2|330|330.2|330.1|330.1|330|8265
1652973300000|2022-05-19 15:15:00|330.1|330.1|330.2|330|330.2|330.1|330.1|330|6297
1652973310000|2022-05-19 15:15:10||330.1||330.1||330.1||330.1|0
1652973330000|2022-05-19 15:15:30|330.1|330|330.1|330|330.1|330|330.1|330|2674
1652973340000|2022-05-19 15:15:40|330.2||330.2||330.2||330.1||2570
1652973360000|2022-05-19 15:16:00|330.1||330.1||330.2||330.1||0
1652973380000|2022-05-19 15:16:20|330|329.9|330.1|330|330.1|330|330|329.9|3852
1652973400000|2022-05-19 15:16:40|330.2|330.1|330.1|330|330.2|330.1|330.1|330|4201
1652973410000|2022-05-19 15:16:50|330|329.9|330.1|329.9|330.1|329.9|330|329.9|6508
1652973420000|2022-05-19 15:17:00|330|330|330|329.9|330|330|329.9|329.8|3441
1652973430000|2022-05-19 15:17:10|330.1|330|330.1|330|330.1|330|330|329.9|1839
1652973440000|2022-05-19 15:17:20|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|11297
1652973450000|2022-05-19 15:17:30|330.2|330|330.3|330.1|330.3|330.1|330.2|330|0
1652973460000|2022-05-19 15:17:40|330.2||330.2||330.2||330.2||0
1652973510000|2022-05-19 15:18:30||330||330.1||330.1||330|4994
1652973540000|2022-05-19 15:19:00|||||||||4694
1652973570000|2022-05-19 15:19:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|4428
1652973590000|2022-05-19 15:19:50|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|2219
1652973600000|2022-05-19 15:20:00||330.2||330.1||330.2||330.1|0
1652973610000|2022-05-19 15:20:10||330.2||330.1||330.2||330.1|0
1652973620000|2022-05-19 15:20:20|330.2|330.2|330.3|330.2|330.3|330.2|330.2|330.1|1901
1652973630000|2022-05-19 15:20:30|330.2|330.1|330.1|330|330.2|330.1|330|329.9|14940
1652973660000|2022-05-19 15:21:00|330|329.9|329.9|329.8|330|329.9|329.9|329.8|3092
1652973670000|2022-05-19 15:21:10|330|329.9|330.1|329.9|330.1|330|330|329.9|4371
1652973680000|2022-05-19 15:21:20|330|329.8|330|329.8|330.1|329.9|330|329.8|4929
1652973690000|2022-05-19 15:21:30|329.9|329.9|330|329.9|330|329.9|329.9|329.7|16064
1652973710000|2022-05-19 15:21:50||329.8||329.8||329.9||329.8|13651
1652973720000|2022-05-19 15:22:00|330.1|329.9|330.1|330|330.1|330|330.1|329.9|1524
1652973730000|2022-05-19 15:22:10|330|329.9|330.1|330|330.1|330|330|329.9|3062
1652973740000|2022-05-19 15:22:20|330|329.9|330|329.9|330.1|329.9|330|329.9|4897
1652973760000|2022-05-19 15:22:40|||||||||10365
1652973770000|2022-05-19 15:22:50|329.9|329.8|330|329.9|330|329.9|329.9|329.8|4447
1652973800000|2022-05-19 15:23:20|330.1|330|330|329.8|330.1|330|330|329.8|7916
1652973810000|2022-05-19 15:23:30||329.9||329.8||329.9||329.8|0
1652973820000|2022-05-19 15:23:40||329.9||329.9||329.9||329.8|0
1652973830000|2022-05-19 15:23:50||329.8||329.9||329.9||329.8|2432
1652973840000|2022-05-19 15:24:00|330.1|330|330.1|329.9|330.1|330|330.1|329.9|2627
1652973850000|2022-05-19 15:24:10|330|330|330.1|330|330.1|330|330|329.8|28942
1652973860000|2022-05-19 15:24:20|330.2|330.1|330.2|330|330.2|330.1|330.1|330|13766
1652973870000|2022-05-19 15:24:30|330.1|330.1|330.2|330|330.2|330.1|330.1|330|4549
1652973880000|2022-05-19 15:24:40|330.1|330.1|330.2|330|330.2|330.1|330.1|330|6519
1652973890000|2022-05-19 15:24:50|330.1|330.1|330.2|330|330.2|330.1|330.1|330|464
1652973900000|2022-05-19 15:25:00||330.1||330.1||330.1||330.1|7
1652973910000|2022-05-19 15:25:10|330.1|330|330.1|330|330.2|330|330|329.9|2813
1652973970000|2022-05-19 15:26:10||329.9||330||330||329.9|8302
1652973980000|2022-05-19 15:26:20|330|329.9|330|329.9|330.1|329.9|329.9|329.8|16857
1652973990000|2022-05-19 15:26:30|329.9|329.8|329.9|329.7|330|329.8|329.9|329.7|5434
1652974000000|2022-05-19 15:26:40||329.8||329.7||329.8||329.7|0
1652974010000|2022-05-19 15:26:50||329.8||329.7||329.8||329.7|1670
1652974020000|2022-05-19 15:27:00|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|447
1652974030000|2022-05-19 15:27:10||329.7||329.7||329.7||329.7|4
1652974090000|2022-05-19 15:28:10|||||||||1491
1652974110000|2022-05-19 15:28:30|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|1172
1652974120000|2022-05-19 15:28:40||329.6||329.5||329.6||329.5|0
1652974130000|2022-05-19 15:28:50||329.6||329.6||329.6||329.5|0
1652974140000|2022-05-19 15:29:00|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|1769
1652974180000|2022-05-19 15:29:40|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|6885
1652974190000|2022-05-19 15:29:50|329.6|329.6|329.8|329.6|329.8|329.6|329.6|329.6|2556
1653030010000|2022-05-20 07:00:10|332.8|331.4|332.2|331.8|332.8|331.9|332.2|331.4|229710
1653030020000|2022-05-20 07:00:20|332.1|331.7|332.1|331.8|332.4|332|331.8|331.5|43318
1653030030000|2022-05-20 07:00:30|332|331.7|332.3|332.1|332.3|332.1|331.9|331.7|35382
1653030040000|2022-05-20 07:00:40|332.4|332.2|332.8|332.5|332.9|332.5|332.2|332.2|7776
1653030060000|2022-05-20 07:01:00|332.5|332.4|332.7|332.5|332.8|332.5|332.5|332.4|21900
1653030080000|2022-05-20 07:01:20|332.6|332.4|332.6|332.2|332.6|332.5|332.5|332.2|3907
1653030090000|2022-05-20 07:01:30|332.5||332.6||332.6||332.5||0
1653030100000|2022-05-20 07:01:40|332.5|332.4|332.5|332.2|332.5|332.4|332.4|332.2|2288
1653030110000|2022-05-20 07:01:50|332.4|332.1|332.3|332.1|332.4|332.2|332.3|332.1|8239
1653030120000|2022-05-20 07:02:00|332.2|332|332.3|332|332.3|332.1|332.1|331.9|10985
1653030130000|2022-05-20 07:02:10|332.2|332.1|332.4|332.2|332.5|332.2|332.2|332.1|2306
1653030140000|2022-05-20 07:02:20|332.5|332.3|332.7|332.5|332.7|332.5|332.5|332.3|3172
1653030160000|2022-05-20 07:02:40|332.8|332.4|332.9|332.6|332.9|332.7|332.8|332.4|4275
1653030200000|2022-05-20 07:03:20|332.8|332.7|332.8|332.6|333.3|333|332.7|332.5|101185
1653030210000|2022-05-20 07:03:30|332.7|332.5|332.7|332.4|332.9|332.7|332.5|332.4|25066
1653030220000|2022-05-20 07:03:40|332.5|332.5|332.7|332.5|332.7|332.5|332.5|332.4|5153
1653030230000|2022-05-20 07:03:50|||||||||1
1653030240000|2022-05-20 07:04:00|332.8|332.6|332.9|332.7|332.9|332.7|332.7|332.6|23804
1653030250000|2022-05-20 07:04:10|332.8|332.6|332.7|332.6|332.9|332.6|332.7|332.5|9560
1653030260000|2022-05-20 07:04:20|332.6|332.5|332.8|332.6|332.8|332.6|332.6|332.5|10614
1653030270000|2022-05-20 07:04:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|1159
1653030280000|2022-05-20 07:04:40|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|4242
1653030300000|2022-05-20 07:05:00|332.8|332.6|332.8|332.6|332.9|332.6|332.8|332.5|3867
1653030310000|2022-05-20 07:05:10|332.9|332.7|332.8|332.5|332.9|332.7|332.8|332.5|2623
1653030320000|2022-05-20 07:05:20|332.7|332.4|332.6|332.4|332.7|332.5|332.6|332.4|21462
1653030330000|2022-05-20 07:05:30|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.1|9153
1653030340000|2022-05-20 07:05:40|332.5|332.3|332.6|332.3|332.6|332.3|332.5|332.3|0
1653030350000|2022-05-20 07:05:50|332.7|332.4|332.9|332.7|332.9|332.7|332.7|332.4|0
1653030360000|2022-05-20 07:06:00|333|332.8|332.9|332.7|333|332.8|332.9|332.6|2608
1653030370000|2022-05-20 07:06:10|332.8|332.6|332.6|332.3|332.8|332.6|332.5|332.3|7012
1653030380000|2022-05-20 07:06:20||332.4||332.3||332.4||332.3|0
1653030390000|2022-05-20 07:06:30|332.5|332.2|332.4|332.2|332.6|332.2|332.3|332.1|3423
1653030410000|2022-05-20 07:06:50|332.5|332.3|332.5|332.3|332.6|332.3|332.5|332.3|0
1653030420000|2022-05-20 07:07:00|332.6|332.4|332.7|332.4|332.7|332.4|332.6|332.4|4
1653030430000|2022-05-20 07:07:10|332.6|332.3|332.5|332.3|332.6|332.3|332.5|332.3|2000
1653030440000|2022-05-20 07:07:20|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1653030450000|2022-05-20 07:07:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1653030470000|2022-05-20 07:07:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|2942
1653030480000|2022-05-20 07:08:00|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.5|1660
1653030490000|2022-05-20 07:08:10|332.7|332.5|332.7|332.5|332.8|332.5|332.7|332.5|0
1653030510000|2022-05-20 07:08:30|332.6|332.3|332.6|332.4|332.6|332.4|332.5|332.3|54
1653030530000|2022-05-20 07:08:50||332.5||332.4||332.5||332.4|0
1653030560000|2022-05-20 07:09:20|332.7|332.5|332.8|332.6|332.9|332.7|332.7|332.5|10428
1653030570000|2022-05-20 07:09:30|332.7|332.5|332.9|332.7|332.9|332.7|332.7|332.5|3010
1653030590000|2022-05-20 07:09:50||332.8||332.7||332.8||332.7|0
1653030600000|2022-05-20 07:10:00|333|332.8|333.2|333|333.3|333.1|333|332.8|8101
1653030610000|2022-05-20 07:10:10|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|0
1653030620000|2022-05-20 07:10:20|333|332.8|332.9|332.6|333|332.9|332.9|332.6|1760
1653030630000|2022-05-20 07:10:30|332.8|332.5|332.8|332.5|332.9|332.7|332.7|332.4|2038
1653030640000|2022-05-20 07:10:40||332.6||332.6||332.7||332.5|545
1653030650000|2022-05-20 07:10:50|332.9|332.5|333|332.7|333|332.8|332.9|332.5|2434
1653030660000|2022-05-20 07:11:00|333.1|332.8|333|332.9|333.1|332.9|333|332.8|0
1653030670000|2022-05-20 07:11:10|333.1|333|333.2|333|333.2|333.1|333.1|333|2229
1653030690000|2022-05-20 07:11:30||333.1||333.1||333.1||333|0
1653030700000|2022-05-20 07:11:40|333.3|333.2|333.3|333.1|333.4|333.2|333.3|333.1|6985
1653030710000|2022-05-20 07:11:50|333.2|333.2|333.4|333.2|333.4|333.2|333.2|333.1|0
1653030730000|2022-05-20 07:12:10|333.3|333.1|333.4|333.1|333.4|333.3|333.3|333.1|1129
1653030740000|2022-05-20 07:12:20|333.3|333.2|333.5|333.3|333.5|333.4|333.3|333.1|3722
1653030760000|2022-05-20 07:12:40|333.4|333.2|333.4|333.2|333.5|333.3|333.4|333.1|6960
1653030770000|2022-05-20 07:12:50|333.3|333.1|333.2|333|333.3|333.1|333.2|333|936
1653030780000|2022-05-20 07:13:00|333.1|332.9|333.2|333|333.2|333|333.1|332.9|0
1653030790000|2022-05-20 07:13:10|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.8|0
1653030800000|2022-05-20 07:13:20||333||332.9||333||332.9|0
1653030810000|2022-05-20 07:13:30|333.2|333|333.2|332.9|333.2|333|333.2|332.9|0
1653030820000|2022-05-20 07:13:40||333||332.9||333||332.9|0
1653030830000|2022-05-20 07:13:50|333.1||333.1||333.2||333.1||0
1653030840000|2022-05-20 07:14:00|333|332.8|333.1|332.8|333.1|332.8|332.9|332.7|2680
1653030850000|2022-05-20 07:14:10|333|332.9|332.8|332.5|333|332.9|332.7|332.5|11059
1653030860000|2022-05-20 07:14:20|332.7|332.6|332.9|332.6|332.9|332.7|332.7|332.6|0
1653030870000|2022-05-20 07:14:30|332.8|332.5|332.8|332.6|332.8|332.6|332.6|332.4|4251
1653030880000|2022-05-20 07:14:40|332.9|332.7|333.1|332.8|333.1|332.9|332.9|332.6|4148
1653030890000|2022-05-20 07:14:50|333||333.1||333.1||333||0
1653030900000|2022-05-20 07:15:00|333|332.9|333.1|332.9|333.1|333|333|332.8|0
1653030910000|2022-05-20 07:15:10|333|332.8|333.1|332.9|333.1|333|333|332.8|3560
1653030920000|2022-05-20 07:15:20|333|332.8|333|332.8|333|332.8|333|332.7|5130
1653030940000|2022-05-20 07:15:40|333.1||333.1||333.1||333.1||0
1653030950000|2022-05-20 07:15:50||332.9||332.9||333||332.9|0
1653030960000|2022-05-20 07:16:00|333.2|333|333.2|333|333.2|333.1|333.2|332.9|5000
1653030970000|2022-05-20 07:16:10|333.1|332.9|333.3|333.1|333.3|333.2|333.1|332.9|11845
1653030980000|2022-05-20 07:16:20||333||333||333||333|0
1653030990000|2022-05-20 07:16:30||333.1||333.1||333.1||333.1|0
1653031000000|2022-05-20 07:16:40|333.4|333.2|333.5|333.2|333.5|333.4|333.4|333.2|9682
1653031010000|2022-05-20 07:16:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1653031020000|2022-05-20 07:17:00|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|6112
1653031030000|2022-05-20 07:17:10|333.4||333.4||333.4||333.4||0
1653031040000|2022-05-20 07:17:20|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|2398
1653031060000|2022-05-20 07:17:40|333.3|333.1|333.3|333|333.4|333.2|333.1|332.9|3167
1653031070000|2022-05-20 07:17:50||333.1||333.1||333.2||333.1|0
1653031080000|2022-05-20 07:18:00|333.2|333.2|333.3|333.1|333.3|333.2|333.2|333.1|4211
1653031090000|2022-05-20 07:18:10|333.2|333|333.3|333|333.3|333.1|333.1|333|2693
1653031100000|2022-05-20 07:18:20|333.2|332.9|333|332.8|333.2|332.9|333|332.7|4342
1653031110000|2022-05-20 07:18:30|332.9|332.7|333|332.8|333.1|332.9|332.9|332.7|740
1653031130000|2022-05-20 07:18:50||332.7||332.8||332.8||332.7|0
1653031140000|2022-05-20 07:19:00|333.1|332.9|333.1|332.9|333.1|333|333|332.8|5853
1653031150000|2022-05-20 07:19:10||332.8||332.9||332.9||332.8|0
1653031160000|2022-05-20 07:19:20|333.2|333|333.2|333|333.2|333|333.2|333|4252
1653031170000|2022-05-20 07:19:30|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1653031190000|2022-05-20 07:19:50|333.4|333.2|333.4|333.2|333.4|333.3|333.3|333.2|5726
1653031210000|2022-05-20 07:20:10|333.3||333.4||333.4||333.3||5699
1653031220000|2022-05-20 07:20:20|333.5|333.3|333.5|333.3|333.5|333.4|333.4|333.2|23718
1653031230000|2022-05-20 07:20:30|333.6|333.4|333.6|333.4|333.6|333.5|333.5|333.3|17501
1653031240000|2022-05-20 07:20:40||333.5||333.5||333.5||333.4|0
1653031260000|2022-05-20 07:21:00|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|4719
1653031270000|2022-05-20 07:21:10|333.4|333.3|333.6|333.4|333.6|333.5|333.4|333.3|26431
1653031310000|2022-05-20 07:21:50|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.3|7479
1653031330000|2022-05-20 07:22:10|333.4|333.2|333.4|333.2|333.5|333.2|333.3|333.2|8252
1653031340000|2022-05-20 07:22:20|333.3|333.1|333.3|333.1|333.4|333.1|333.2|333.1|5135
1653031350000|2022-05-20 07:22:30|333.2||333.3||333.3||333.2||0
1653031380000|2022-05-20 07:23:00|333.2|333|333.2|333.1|333.3|333.1|333.2|333|4454
1653031390000|2022-05-20 07:23:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|13575
1653031400000|2022-05-20 07:23:20|||||||||50
1653031420000|2022-05-20 07:23:40||333.3||333.2||333.3||333.2|1072
1653031440000|2022-05-20 07:24:00|333.5|333.3|333.5|333.3|333.5|333.4|333.5|333.3|5949
1653031450000|2022-05-20 07:24:10|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|1594
1653031490000|2022-05-20 07:24:50|333.5|333.3|333.5|333.2|333.5|333.3|333.5|333.2|0
1653031500000|2022-05-20 07:25:00||333.3||333.3||333.3||333.3|0
1653031510000|2022-05-20 07:25:10||333.2||333.2||333.2||333.2|0
1653031520000|2022-05-20 07:25:20|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.2|0
1653031530000|2022-05-20 07:25:30||333.2||333.2||333.2||333.2|0
1653031540000|2022-05-20 07:25:40||333.3||333.3||333.3||333.2|0
1653031570000|2022-05-20 07:26:10||333.2||333.3||333.3||333.2|0
1653031580000|2022-05-20 07:26:20||333.2||333.3||333.3||333.2|0
1653031640000|2022-05-20 07:27:20|333.4||333.5||333.5||333.4||0
1653031660000|2022-05-20 07:27:40||333.4||333.3||333.4||333.3|0
1653031680000|2022-05-20 07:28:00||333.4||333.4||333.4||333.4|0
1653031700000|2022-05-20 07:28:20|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|7960
1653031710000|2022-05-20 07:28:30||333.5||333.4||333.5||333.4|208
1653031720000|2022-05-20 07:28:40|333.5||333.5||333.5||333.5||0
1653031730000|2022-05-20 07:28:50|333.6||333.6||333.6||333.6||0
1653031740000|2022-05-20 07:29:00|333.5|333.3|333.6|333.4|333.6|333.5|333.5|333.3|1819
1653031790000|2022-05-20 07:29:50|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.2|0
1653031800000|2022-05-20 07:30:00|333.5|333.3|333.4|333.2|333.6|333.4|333.4|333.2|13202
1653031810000|2022-05-20 07:30:10|333.5|333.3|333.5|333.3|333.5|333.4|333.4|333.3|3831
1653031840000|2022-05-20 07:30:40|333.4|333.2|333.2|333.1|333.4|333.2|333.2|333.1|16543
1653031850000|2022-05-20 07:30:50|333.1|333|333.2|333|333.2|333.1|333.1|333|2903
1653031870000|2022-05-20 07:31:10||333.1||333.1||333.1||333|0
1653031900000|2022-05-20 07:31:40|333.3||333.3||333.3||333.3||11733
1653031920000|2022-05-20 07:32:00|333.2|333|333.1|332.9|333.2|333|333|332.9|4902
1653031970000|2022-05-20 07:32:50|333.2|333|333.2|333|333.2|333|333.2|333|4720
1653031980000|2022-05-20 07:33:00|333.1|332.9|333|332.9|333.1|332.9|332.9|332.8|15354
1653032000000|2022-05-20 07:33:20|332.9|332.8|333|332.8|333|332.8|332.9|332.8|4
1653032010000|2022-05-20 07:33:30|332.9||332.9||332.9||332.9||0
1653032020000|2022-05-20 07:33:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|5625
1653032030000|2022-05-20 07:33:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|10577
1653032040000|2022-05-20 07:34:00|332.7||332.7||332.8||332.7||495
1653032050000|2022-05-20 07:34:10|332.6||332.7||332.7||332.6||405
1653032070000|2022-05-20 07:34:30|332.6||332.6||332.6||332.6||0
1653032100000|2022-05-20 07:35:00|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|1732
1653032120000|2022-05-20 07:35:20|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|2066
1653032130000|2022-05-20 07:35:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|522
1653032170000|2022-05-20 07:36:10|332.8|332.6|332.7|332.6|332.9|332.7|332.7|332.5|39415
1653032180000|2022-05-20 07:36:20|332.8|332.5|332.8|332.6|332.8|332.7|332.8|332.5|1105
1653032260000|2022-05-20 07:37:40||332.7||332.6||332.7||332.6|8085
1653032300000|2022-05-20 07:38:20||332.7||332.6||332.7||332.6|5307
1653032310000|2022-05-20 07:38:30||332.7||332.6||332.7||332.6|523
1653032330000|2022-05-20 07:38:50||332.7||332.6||332.7||332.6|0
1653032340000|2022-05-20 07:39:00|332.9|332.7|333.2|333|333.2|333|332.9|332.6|26033
1653032370000|2022-05-20 07:39:30|333.1||333.1||333.2||333.1||0
1653032390000|2022-05-20 07:39:50|333|332.9|333|332.9|333|332.9|333|332.8|5877
1653032400000|2022-05-20 07:40:00|333.1|333|333.1|332.9|333.2|333|333.1|332.9|8890
1653032420000|2022-05-20 07:40:20||333||332.9||333||332.9|0
1653032430000|2022-05-20 07:40:30||333||333||333||333|0
1653032450000|2022-05-20 07:40:50|333|332.9|333|332.9|333|332.9|333|332.9|4344
1653032470000|2022-05-20 07:41:10|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|5225
1653032480000|2022-05-20 07:41:20|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|2206
1653032510000|2022-05-20 07:41:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3924
1653032540000|2022-05-20 07:42:20||332.4||332.4||332.4||332.4|2124
1653032550000|2022-05-20 07:42:30|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.2|4022
1653032570000|2022-05-20 07:42:50||332.3||332.3||332.3||332.3|1386
1653032610000|2022-05-20 07:43:30|332.4||332.5||332.5||332.4||0
1653032630000|2022-05-20 07:43:50|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|1828
1653032640000|2022-05-20 07:44:00|332.3||332.3||332.4||332.3||519
1653032650000|2022-05-20 07:44:10|332.4||332.4||332.4||332.4||1305
1653032700000|2022-05-20 07:45:00|332.3|332.1|332.1|331.9|332.3|332.1|332.1|331.9|6262
1653032720000|2022-05-20 07:45:20|332|331.8|332|331.8|332|331.9|331.9|331.8|1957
1653032730000|2022-05-20 07:45:30|332.1|331.9|332.3|332|332.3|332.1|332.1|331.9|8431
1653032740000|2022-05-20 07:45:40|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|0
1653032770000|2022-05-20 07:46:10|332.2|332|332.2|332|332.2|332|332.1|332|3762
1653032830000|2022-05-20 07:47:10|332.3|332.1|332.2|332|332.3|332.1|332.1|332|3818
1653032840000|2022-05-20 07:47:20|332.1||332.2||332.2||332.1||0
1653032850000|2022-05-20 07:47:30||332.1||332||332.1||332|0
1653032860000|2022-05-20 07:47:40|332.1|331.9|332|331.8|332.1|331.9|332|331.8|20532
1653032940000|2022-05-20 07:49:00|331.9||331.9||331.9||331.9||0
1653032950000|2022-05-20 07:49:10|331.8|331.7|331.8|331.7|331.8|331.8|331.8|331.7|3385
1653032970000|2022-05-20 07:49:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|2693
1653033000000|2022-05-20 07:50:00|332|331.8|331.9|331.8|332|331.8|331.9|331.8|1418
1653033020000|2022-05-20 07:50:20|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.6|1576
1653033120000|2022-05-20 07:52:00||331.8||331.8||331.8||331.8|0
1653033150000|2022-05-20 07:52:30||331.7||331.7||331.7||331.7|1963
1653033160000|2022-05-20 07:52:40||331.8||331.7||331.8||331.7|0
1653033190000|2022-05-20 07:53:10||331.8||331.8||331.8||331.8|0
1653033210000|2022-05-20 07:53:30|||||||||200
1653033240000|2022-05-20 07:54:00|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|291
1653033250000|2022-05-20 07:54:10|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|1766
1653033260000|2022-05-20 07:54:20||331.8||331.8||331.8||331.8|0
1653033300000|2022-05-20 07:55:00|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|498
1653033320000|2022-05-20 07:55:20|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|2331
1653033330000|2022-05-20 07:55:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|1196
1653033340000|2022-05-20 07:55:40|331.9||331.9||331.9||331.9||530
1653033350000|2022-05-20 07:55:50||331.8||331.8||331.8||331.8|0
1653033360000|2022-05-20 07:56:00|332|331.9|332|331.9|332.1|331.9|332|331.9|521
1653033370000|2022-05-20 07:56:10|331.9|331.8|332|331.8|332|331.8|331.9|331.8|488
1653033380000|2022-05-20 07:56:20||331.9||331.9||331.9||331.8|0
1653033390000|2022-05-20 07:56:30||331.8||331.8||331.8||331.8|1316
1653033400000|2022-05-20 07:56:40|331.9||331.9||331.9||331.9||0
1653033420000|2022-05-20 07:57:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|3097
1653033460000|2022-05-20 07:57:40||331.6||331.6||331.6||331.6|1458
1653033490000|2022-05-20 07:58:10|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|509
1653033500000|2022-05-20 07:58:20||331.8||331.8||331.8||331.8|0
1653033510000|2022-05-20 07:58:30||331.7||331.7||331.7||331.7|2178
1653033560000|2022-05-20 07:59:20||331.8||331.7||331.8||331.7|21889
1653033570000|2022-05-20 07:59:30|332|331.8|332|331.9|332|331.9|332|331.8|1171
1653033600000|2022-05-20 08:00:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2981
1653033640000|2022-05-20 08:00:40|331.8|331.7|331.6|331.5|331.9|331.8|331.6|331.5|4607
1653033650000|2022-05-20 08:00:50|331.5|331.4|331.4|331.2|331.5|331.4|331.3|331.2|4677
1653033660000|2022-05-20 08:01:00||331.3||331.3||331.3||331.3|0
1653033670000|2022-05-20 08:01:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|6811
1653033680000|2022-05-20 08:01:20|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|8476
1653033690000|2022-05-20 08:01:30|331.3||331.3||331.4||331.3||0
1653033700000|2022-05-20 08:01:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|4329
1653033720000|2022-05-20 08:02:00|331.2||331.3||331.3||331.2||0
1653033780000|2022-05-20 08:03:00|331.2||331.3||331.3||331.2||1661
1653033790000|2022-05-20 08:03:10|331.2||331.2||331.3||331.2||429
1653033800000|2022-05-20 08:03:20|331.1|331|331.1|331|331.1|331|331.1|331|3959
1653033810000|2022-05-20 08:03:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|541
1653033820000|2022-05-20 08:03:40|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2886
1653033830000|2022-05-20 08:03:50|331.2||331.3||331.3||331.2||1199
1653033890000|2022-05-20 08:04:50||331.2||331.2||331.2||331.2|0
1653033910000|2022-05-20 08:05:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3711
1653033940000|2022-05-20 08:05:40|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1910
1653033950000|2022-05-20 08:05:50|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.2|16986
1653033960000|2022-05-20 08:06:00|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|10675
1653033970000|2022-05-20 08:06:10|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1653033980000|2022-05-20 08:06:20|331.4||331.4||331.4||331.4||0
1653034000000|2022-05-20 08:06:40|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|8636
1653034010000|2022-05-20 08:06:50|331.3|331.3|331.5|331.3|331.5|331.3|331.3|331.3|0
1653034080000|2022-05-20 08:08:00||331.4||331.4||331.4||331.4|303
1653034090000|2022-05-20 08:08:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3493
1653034110000|2022-05-20 08:08:30|331.5||331.5||331.5||331.5||507
1653034120000|2022-05-20 08:08:40|331.4||331.4||331.4||331.4||0
1653034130000|2022-05-20 08:08:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|9570
1653034150000|2022-05-20 08:09:10|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|7493
1653034160000|2022-05-20 08:09:20|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|6482
1653034170000|2022-05-20 08:09:30|331.1|331|331.2|331|331.2|331.1|331.1|331|16470
1653034220000|2022-05-20 08:10:20|331.1|330.9|331.1|331|331.1|331|331|330.9|17764
1653034230000|2022-05-20 08:10:30|331|330.9|331|330.9|331|330.9|331|330.9|7155
1653034360000|2022-05-20 08:12:40|331.1|331|331|330.9|331.2|331.1|331|330.9|22520
1653034370000|2022-05-20 08:12:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|4
1653034430000|2022-05-20 08:13:50|331.1|331|331.1|331|331.1|331|331.1|330.9|9373
1653034450000|2022-05-20 08:14:10||330.9||330.9||330.9||330.9|0
1653034500000|2022-05-20 08:15:00||331||330.9||331||330.9|0
1653034550000|2022-05-20 08:15:50||331||331||331||331|0
1653034580000|2022-05-20 08:16:20|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|4314
1653034590000|2022-05-20 08:16:30|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|8943
1653034620000|2022-05-20 08:17:00|331.2||331.3||331.3||331.2||2000
1653034650000|2022-05-20 08:17:30|331.2||331.2||331.2||331.2||0
1653034690000|2022-05-20 08:18:10|331.3||331.3||331.3||331.2||494
1653034720000|2022-05-20 08:18:40|331.2||331.2||331.2||331.2||0
1653034770000|2022-05-20 08:19:30|331.1|331|331.1|331|331.1|331|331.1|331|5988
1653034800000|2022-05-20 08:20:00|331|330.9|330.5|330.4|331|330.9|330.5|330.4|48454
1653034810000|2022-05-20 08:20:10|330.6|330.3|330.7|330.5|330.8|330.6|330.3|330.2|39734
1653034820000|2022-05-20 08:20:20|330.6|330.6|330.7|330.6|330.7|330.6|330.6|330.5|1072
1653034850000|2022-05-20 08:20:50|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|6027
1653034900000|2022-05-20 08:21:40|330.6|330.6|330.8|330.6|330.8|330.7|330.6|330.6|13549
1653034910000|2022-05-20 08:21:50|330.9|330.7|331|330.8|331.1|330.9|330.9|330.7|6201
1653034920000|2022-05-20 08:22:00|330.9|330.9|331|330.8|331|330.9|330.9|330.8|3506
1653034940000|2022-05-20 08:22:20|330.9||331||331||330.9||1300
1653034960000|2022-05-20 08:22:40|330.9||331||331||330.9||470
1653034970000|2022-05-20 08:22:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|1783
1653035010000|2022-05-20 08:23:30|331.2|331|331|330.9|331.2|331.1|331|330.9|6470
1653035040000|2022-05-20 08:24:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|3929
1653035050000|2022-05-20 08:24:10|331||331||331||331||0
1653035060000|2022-05-20 08:24:20||330.9||330.9||330.9||330.9|0
1653035090000|2022-05-20 08:24:50|||||||||1064
1653035110000|2022-05-20 08:25:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5908
1653035180000|2022-05-20 08:26:20|331|330.9|331|330.8|331|330.9|330.9|330.8|2293
1653035200000|2022-05-20 08:26:40|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|4179
1653035210000|2022-05-20 08:26:50|331|330.8|331|330.8|331|330.9|330.9|330.8|4633
1653035240000|2022-05-20 08:27:20||330.9||330.9||330.9||330.9|0
1653035270000|2022-05-20 08:27:50|331.1||331.1||331.1||331.1||1383
1653035300000|2022-05-20 08:28:20|331.2|331|331.2|331|331.2|331|331.2|331|1113
1653035310000|2022-05-20 08:28:30|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|20436
1653035320000|2022-05-20 08:28:40|||||||||1233
1653035340000|2022-05-20 08:29:00||331||331||331||331|0
1653035380000|2022-05-20 08:29:40|331|330.9|331.3|331.2|331.3|331.2|331|330.9|33070
1653035390000|2022-05-20 08:29:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|10419
1653035400000|2022-05-20 08:30:00|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|0
1653035430000|2022-05-20 08:30:30|331.3||331.3||331.3||331.3||0
1653035510000|2022-05-20 08:31:50|331.2|331.1|331.4|331.2|331.4|331.2|331.2|331.1|29325
1653035520000|2022-05-20 08:32:00||331.3||331.3||331.3||331.3|822
1653035540000|2022-05-20 08:32:20|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|2899
1653035590000|2022-05-20 08:33:10|331.7|331.6|331.9|331.8|331.9|331.8|331.7|331.6|4090
1653035600000|2022-05-20 08:33:20|332|331.9|332|331.8|332|331.9|332|331.8|8317
1653035660000|2022-05-20 08:34:20||331.9||331.9||331.9||331.8|18453
1653035670000|2022-05-20 08:34:30|332.1||332||332.1||332||4756
1653035680000|2022-05-20 08:34:40|331.9|331.8|331.7|331.5|331.9|331.8|331.6|331.5|66646
1653035690000|2022-05-20 08:34:50|331.8|331.6|331.8|331.6|331.8|331.7|331.8|331.6|11617
1653035740000|2022-05-20 08:35:40|331.9|331.7|332.2|332|332.2|332.1|331.9|331.7|6544
1653035790000|2022-05-20 08:36:30|332.1|331.9|332.1|331.9|332.1|331.9|332|331.9|18907
1653035800000|2022-05-20 08:36:40||332||331.9||332||331.9|0
1653035810000|2022-05-20 08:36:50|332.2|332|332.2|332.1|332.3|332.2|332.2|332|24024
1653035850000|2022-05-20 08:37:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|6940
1653035860000|2022-05-20 08:37:40|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|6755
1653035870000|2022-05-20 08:37:50||332.1||332.1||332.1||332.1|1693
1653035900000|2022-05-20 08:38:20|332.2||332.2||332.2||332.2||0
1653035920000|2022-05-20 08:38:40|332.1|332|332.1|332|332.1|332|332.1|332|7123
1653035990000|2022-05-20 08:39:50|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|2101
1653036040000|2022-05-20 08:40:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|488
1653036060000|2022-05-20 08:41:00|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|4023
1653036080000|2022-05-20 08:41:20|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|4983
1653036130000|2022-05-20 08:42:10|332.6||332.5||332.6||332.5||4208
1653036160000|2022-05-20 08:42:40|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|6068
1653036180000|2022-05-20 08:43:00|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|15707
1653036210000|2022-05-20 08:43:30|332.2|332.1|332.2|332|332.2|332.1|332.2|332|300
1653036220000|2022-05-20 08:43:40|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|6313
1653036230000|2022-05-20 08:43:50|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|529
1653036250000|2022-05-20 08:44:10||332.2||332.2||332.2||332.2|0
1653036260000|2022-05-20 08:44:20||332.3||332.3||332.3||332.2|0
1653036300000|2022-05-20 08:45:00|332.5||332.5||332.5||332.5||0
1653036310000|2022-05-20 08:45:10|332.4||332.4||332.4||332.4||0
1653036360000|2022-05-20 08:46:00|||||||||750
1653036390000|2022-05-20 08:46:30|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1996
1653036430000|2022-05-20 08:47:10|332.2|332.1|332.2|332|332.2|332.1|332.2|332|2035
1653036440000|2022-05-20 08:47:20|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|2635
1653036450000|2022-05-20 08:47:30|||||||||387
1653036480000|2022-05-20 08:48:00|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|4171
1653036540000|2022-05-20 08:49:00||332.4||332.4||332.4||332.4|0
1653036650000|2022-05-20 08:50:50|332.4|332.3|332.5|332.3|332.6|332.5|332.4|332.3|15002
1653036680000|2022-05-20 08:51:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|25147
1653036690000|2022-05-20 08:51:30|332.3||332.4||332.4||332.3||9999
1653036750000|2022-05-20 08:52:30||332.3||332.3||332.3||332.3|0
1653036820000|2022-05-20 08:53:40|||||||||1400
1653036830000|2022-05-20 08:53:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|4740
1653036840000|2022-05-20 08:54:00|332.4||332.3||332.4||332.3||3465
1653036850000|2022-05-20 08:54:10|332.2|332.1|332.4|332.3|332.4|332.3|332.2|332.1|23348
1653036860000|2022-05-20 08:54:20||332.2||332.3||332.3||332.2|4439
1653036890000|2022-05-20 08:54:50|||||||||374
1653036900000|2022-05-20 08:55:00|||||||||10
1653036940000|2022-05-20 08:55:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2133
1653037000000|2022-05-20 08:56:40|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|5148
1653037020000|2022-05-20 08:57:00|332.3|332.2|332.5|332.3|332.5|332.3|332.3|332.2|7736
1653037030000|2022-05-20 08:57:10|332.4||332.4||332.4||332.4||0
1653037050000|2022-05-20 08:57:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|2122
1653037140000|2022-05-20 08:59:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|8292
1653037230000|2022-05-20 09:00:30|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|36324
1653037240000|2022-05-20 09:00:40|332.9|332.8|332.9|332.7|332.9|332.8|332.8|332.7|24344
1653037250000|2022-05-20 09:00:50||332.8||332.8||332.8||332.8|0
1653037280000|2022-05-20 09:01:20|333|332.9|332.9|332.8|333|332.9|332.9|332.8|7342
1653037310000|2022-05-20 09:01:50|333|332.9|333.1|333|333.1|333|333|332.9|12050
1653037340000|2022-05-20 09:02:20|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|4547
1653037350000|2022-05-20 09:02:30|333.4|333.3|333.7|333.5|333.7|333.6|333.3|333.2|64078
1653037360000|2022-05-20 09:02:40||333.6||333.6||333.6||333.6|0
1653037380000|2022-05-20 09:03:00|333.6|333.5|333.6|333.4|333.6|333.5|333.5|333.4|18159
1653037390000|2022-05-20 09:03:10|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|7419
1653037450000|2022-05-20 09:04:10|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|539
1653037470000|2022-05-20 09:04:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|18429
1653037480000|2022-05-20 09:04:40|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|3594
1653037510000|2022-05-20 09:05:10||333.7||333.8||333.8||333.7|10937
1653037530000|2022-05-20 09:05:30|334|333.9|334|333.9|334|333.9|334|333.8|16647
1653037570000|2022-05-20 09:06:10|334.1|334|334.4|334.3|334.4|334.3|334.1|334|25818
1653037590000|2022-05-20 09:06:30|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|1933
1653037600000|2022-05-20 09:06:40|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|5525
1653037620000|2022-05-20 09:07:00|334.5|334.4|334.7|334.5|334.7|334.5|334.5|334.4|16821
1653037630000|2022-05-20 09:07:10||334.6||334.6||334.6||334.5|5767
1653037640000|2022-05-20 09:07:20|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|11973
1653037680000|2022-05-20 09:08:00|334.7||334.7||334.7||334.7||0
1653037690000|2022-05-20 09:08:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|1979
1653037700000|2022-05-20 09:08:20|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|6150
1653037710000|2022-05-20 09:08:30|||||||||600
1653037730000|2022-05-20 09:08:50|334.9|334.8|334.9|334.8|334.9|334.8|334.8|334.7|11219
1653037760000|2022-05-20 09:09:20|335|334.9|335|334.9|335|334.9|335|334.8|19808
1653037770000|2022-05-20 09:09:30|335.1|335|335.1|335|335.1|335|335|334.9|33531
1653037780000|2022-05-20 09:09:40|335|334.9|335|334.9|335.1|334.9|334.8|334.7|46780
1653037790000|2022-05-20 09:09:50|335.1|335|335.1|335|335.1|335|335.1|335|894
1653037800000|2022-05-20 09:10:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335|7487
1653037810000|2022-05-20 09:10:10|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|5178
1653037820000|2022-05-20 09:10:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|4174
1653037830000|2022-05-20 09:10:30|335.5||335.5||335.5||335.5||3020
1653037850000|2022-05-20 09:10:50|335.4||335.4||335.4||335.4||2929
1653037860000|2022-05-20 09:11:00|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|24651
1653037900000|2022-05-20 09:11:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|12036
1653037930000|2022-05-20 09:12:10|335.2|335.1|335.1|335|335.2|335.1|335|334.9|23236
1653037940000|2022-05-20 09:12:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|4
1653037950000|2022-05-20 09:12:30|335.3||335.2||335.3||335.2||11193
1653037960000|2022-05-20 09:12:40|335.3||335.2||335.3||335.2||0
1653037980000|2022-05-20 09:13:00|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|14232
1653037990000|2022-05-20 09:13:10|335.2||335.3||335.3||335.2||0
1653038000000|2022-05-20 09:13:20||335.2||335.2||335.2||335.2|0
1653038030000|2022-05-20 09:13:50||335.1||335.1||335.1||335.1|4645
1653038040000|2022-05-20 09:14:00|335.4|335.2|335.4|335.3|335.4|335.3|335.4|335.2|7355
1653038050000|2022-05-20 09:14:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|64142
1653038090000|2022-05-20 09:14:50|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|13043
1653038110000|2022-05-20 09:15:10|335.4||335.4||335.4||335.4||0
1653038120000|2022-05-20 09:15:20|335.3|335.2|335.3|335.2|335.4|335.2|335.2|335.1|20615
1653038160000|2022-05-20 09:16:00|||||||||965
1653038200000|2022-05-20 09:16:40|335.2|335.1|335.3|335.1|335.3|335.1|335.1|335|22475
1653038220000|2022-05-20 09:17:00||335.2||335.2||335.2||335.2|0
1653038300000|2022-05-20 09:18:20|335.4|335.3|335.6|335.4|335.6|335.5|335.4|335.3|47595
1653038310000|2022-05-20 09:18:30|335.5||335.5||335.5||335.5||0
1653038330000|2022-05-20 09:18:50|335.4|335.3|335.2|335.1|335.5|335.3|335.2|335.1|48959
1653038350000|2022-05-20 09:19:10|335.1|335|335.1|335|335.2|335|334.9|334.8|59041
1653038360000|2022-05-20 09:19:20|335.2||335.1||335.2||335.1||894
1653038390000|2022-05-20 09:19:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|6811
1653038400000|2022-05-20 09:20:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|6868
1653038440000|2022-05-20 09:20:40|||||||||1220
1653038520000|2022-05-20 09:22:00|||||||||500
1653038560000|2022-05-20 09:22:40|335.3||335.2||335.3||335.2||20228
1653038630000|2022-05-20 09:23:50|335.3||335.2||335.3||335.2||7964
1653038670000|2022-05-20 09:24:30|335.3|335.2|335.2|335|335.5|335.4|335.1|335|40237
1653038680000|2022-05-20 09:24:40|335.1||335.2||335.2||335.1||0
1653038690000|2022-05-20 09:24:50|335.1||335.1||335.1||335.1||227
1653038720000|2022-05-20 09:25:20|335|334.9|335.1|334.9|335.1|334.9|334.9|334.8|18262
1653038730000|2022-05-20 09:25:30|335||335||335||335||0
1653038740000|2022-05-20 09:25:40|||||||||2
1653038760000|2022-05-20 09:26:00|335.1|335|335.1|335|335.1|335|335.1|335|4390
1653038770000|2022-05-20 09:26:10|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|6689
1653038810000|2022-05-20 09:26:50|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|501
1653038840000|2022-05-20 09:27:20||335.4||335.4||335.4||335.4|0
1653038860000|2022-05-20 09:27:40|||||||||528
1653038880000|2022-05-20 09:28:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1481
1653038890000|2022-05-20 09:28:10|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.3|10954
1653038900000|2022-05-20 09:28:20|335.6||335.6||335.6||335.6||529
1653038920000|2022-05-20 09:28:40|||||||||102
1653038950000|2022-05-20 09:29:10|335.5|335.2|335.4|335.3|335.6|335.3|335.2|335.1|67029
1653038970000|2022-05-20 09:29:30|||||||||30
1653039060000|2022-05-20 09:31:00|||||||||2921
1653039100000|2022-05-20 09:31:40|||||||||312
1653039130000|2022-05-20 09:32:10|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|9718
1653039150000|2022-05-20 09:32:30||335.2||335.3||335.3||335.2|4825
1653039160000|2022-05-20 09:32:40|||||||||303
1653039210000|2022-05-20 09:33:30|335.5||335.5||335.5||335.5||7455
1653039220000|2022-05-20 09:33:40|335.4|335.2|335.3|335.1|335.4|335.3|335.3|335.1|21955
1653039240000|2022-05-20 09:34:00|335.2||335.3||335.3||335.2||0
1653039260000|2022-05-20 09:34:20||335.2||335.2||335.2||335.2|0
1653039380000|2022-05-20 09:36:20|||||||||2500
1653039420000|2022-05-20 09:37:00|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|16150
1653039440000|2022-05-20 09:37:20|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1972
1653039480000|2022-05-20 09:38:00||335.4||335.5||335.5||335.4|15943
1653039490000|2022-05-20 09:38:10|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|3680
1653039500000|2022-05-20 09:38:20|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|25569
1653039510000|2022-05-20 09:38:30||335.6||335.6||335.6||335.6|2881
1653039530000|2022-05-20 09:38:50|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|0
1653039590000|2022-05-20 09:39:50|335.9|335.8|335.9|335.8|336|335.9|335.8|335.7|66511
1653039600000|2022-05-20 09:40:00|||||||||47
1653039610000|2022-05-20 09:40:10|336||336||336||336||4513
1653039630000|2022-05-20 09:40:30|335.9|335.9|335.9|335.8|335.9|335.9|335.9|335.8|10662
1653039680000|2022-05-20 09:41:20||335.7||335.7||335.8||335.7|22295
1653039690000|2022-05-20 09:41:30||335.8||335.8||335.8||335.7|1835
1653039700000|2022-05-20 09:41:40|336|335.9|336|335.9|336|335.9|336|335.9|533
1653039750000|2022-05-20 09:42:30|||||||||200
1653039760000|2022-05-20 09:42:40||335.8||335.9||335.9||335.8|8915
1653039770000|2022-05-20 09:42:50||335.8||335.8||335.8||335.8|2014
1653039780000|2022-05-20 09:43:00||335.9||335.9||335.9||335.9|0
1653039840000|2022-05-20 09:44:00|335.9|335.8|336|335.8|336|335.9|335.9|335.8|5589
1653039850000|2022-05-20 09:44:10||335.9||335.9||335.9||335.9|0
1653039860000|2022-05-20 09:44:20||335.8||335.8||335.8||335.8|1572
1653039880000|2022-05-20 09:44:40|335.9||335.9||335.9||335.9||729
1653039910000|2022-05-20 09:45:10|336|335.9|336|335.9|336|335.9|336|335.9|534
1653039930000|2022-05-20 09:45:30|336.1|336|336.2|336|336.2|336.1|336|335.9|44967
1653039940000|2022-05-20 09:45:40||336.1||336.1||336.1||336.1|4
1653039950000|2022-05-20 09:45:50|336.1|336|336.1|336|336.1|336|336.1|336|5695
1653039970000|2022-05-20 09:46:10|336|335.9|335.9|335.8|336|335.9|335.9|335.8|23257
1653039980000|2022-05-20 09:46:20|336|335.9|336|335.8|336|335.9|336|335.8|4902
1653040060000|2022-05-20 09:47:40|335.9||335.9||335.9||335.9||0
1653040170000|2022-05-20 09:49:30|336|335.9|336|335.9|336.1|335.9|336|335.9|11290
1653040190000|2022-05-20 09:49:50|||||||||320
1653040200000|2022-05-20 09:50:00||335.8||335.9||335.9||335.8|6523
1653040210000|2022-05-20 09:50:10|336.1|335.8|336.1|336|336.1|336|336.1|335.8|32188
1653040220000|2022-05-20 09:50:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|10904
1653040230000|2022-05-20 09:50:30|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.1|7672
1653040240000|2022-05-20 09:50:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|12621
1653040250000|2022-05-20 09:50:50|336.1|336|335.9|335.8|336.1|336|335.9|335.8|20151
1653040270000|2022-05-20 09:51:10|||||||||320
1653040280000|2022-05-20 09:51:20|||||||||320
1653040300000|2022-05-20 09:51:40|||||||||320
1653040310000|2022-05-20 09:51:50|336|335.9|336|335.9|336|335.9|336|335.9|6001
1653040330000|2022-05-20 09:52:10|335.9|335.8|336|335.8|336|335.8|335.9|335.8|3204
1653040340000|2022-05-20 09:52:20|335.9||335.9||336||335.9||320
1653040350000|2022-05-20 09:52:30||335.7||335.8||335.8||335.7|10549
1653040360000|2022-05-20 09:52:40|||||||||320
1653040400000|2022-05-20 09:53:20|||||||||320
1653040420000|2022-05-20 09:53:40|335.8|335.7|335.9|335.8|336|335.8|335.8|335.7|26720
1653040520000|2022-05-20 09:55:20|||||||||7613
1653040660000|2022-05-20 09:57:40|||||||||320
1653040670000|2022-05-20 09:57:50|||||||||320
1653040690000|2022-05-20 09:58:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|6431
1653040700000|2022-05-20 09:58:20|||||||||320
1653040710000|2022-05-20 09:58:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|5658
1653040720000|2022-05-20 09:58:40|||||||||320
1653040750000|2022-05-20 09:59:10|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|10298
1653040760000|2022-05-20 09:59:20|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|22905
1653040780000|2022-05-20 09:59:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|22641
1653040790000|2022-05-20 09:59:50|335.8||335.7||335.8||335.7||320
1653040810000|2022-05-20 10:00:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|6463
1653040820000|2022-05-20 10:00:20|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|1388
1653040830000|2022-05-20 10:00:30|||||||||786
1653040860000|2022-05-20 10:01:00|||||||||1654
1653040950000|2022-05-20 10:02:30||335.6||335.7||335.7||335.6|14344
1653040960000|2022-05-20 10:02:40|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|5657
1653040970000|2022-05-20 10:02:50|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|7
1653041020000|2022-05-20 10:03:40|||||||||1500
1653041100000|2022-05-20 10:05:00|336|335.9|336|335.9|336|335.9|336|335.9|4786
1653041120000|2022-05-20 10:05:20|336.1|336|336.1|336|336.1|336|336.1|336|3192
1653041180000|2022-05-20 10:06:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336|5016
1653041190000|2022-05-20 10:06:30|336.3||336.2||336.3||336.2||7348
1653041200000|2022-05-20 10:06:40|336.1|336|336.1|336|336.1|336|336.1|336|2867
1653041290000|2022-05-20 10:08:10|336|335.9|335.9|335.8|336|335.9|335.9|335.8|20870
1653041320000|2022-05-20 10:08:40|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|6734
1653041370000|2022-05-20 10:09:30|||||||||21642
1653041390000|2022-05-20 10:09:50|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|3149
1653041410000|2022-05-20 10:10:10|335.8||335.9||335.9||335.8||1913
1653041420000|2022-05-20 10:10:20|335.8|335.6|335.7|335.6|335.9|335.6|335.7|335.6|4964
1653041430000|2022-05-20 10:10:30|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|8981
1653041450000|2022-05-20 10:10:50|335.5||335.5||335.5||335.5||0
1653041470000|2022-05-20 10:11:10|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.2|12265
1653041480000|2022-05-20 10:11:20|335.5||335.5||335.5||335.5||1431
1653041540000|2022-05-20 10:12:20|335.4|335.2|335.2|335.1|335.4|335.2|335.1|335|35624
1653041550000|2022-05-20 10:12:30|335.1|335|335.2|335|335.2|335|335.1|335|3328
1653041580000|2022-05-20 10:13:00|335.1||335.1||335.1||335.1||0
1653041590000|2022-05-20 10:13:10|335|334.9|335|334.8|335.2|335.1|334.9|334.8|52923
1653041600000|2022-05-20 10:13:20|334.9|334.7|334.7|334.5|334.9|334.7|334.6|334.5|15238
1653041610000|2022-05-20 10:13:30|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|4591
1653041620000|2022-05-20 10:13:40|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|4223
1653041640000|2022-05-20 10:14:00|334.4|334.2|334.2|334.1|334.4|334.2|334.1|334|32490
1653041660000|2022-05-20 10:14:20||334||334||334||334|3413
1653041680000|2022-05-20 10:14:40|334.1|333.9|334|333.8|334.2|334|333.9|333.8|61007
1653041690000|2022-05-20 10:14:50|334.1|333.9|334.2|334.1|334.2|334.1|334.1|333.9|5101
1653041700000|2022-05-20 10:15:00||334||334||334||334|0
1653041720000|2022-05-20 10:15:20||334.1||334.1||334.1||334.1|0
1653041760000|2022-05-20 10:16:00|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|2457
1653041780000|2022-05-20 10:16:20|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|524
1653041800000|2022-05-20 10:16:40|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|16874
1653041840000|2022-05-20 10:17:20|334.7|334.5|334.7|334.5|334.8|334.5|334.7|334.5|505
1653041860000|2022-05-20 10:17:40|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|6256
1653041890000|2022-05-20 10:18:10|334.5||334.5||334.5||334.5||0
1653041910000|2022-05-20 10:18:30|334.4|334.3|334.2|334|334.5|334.3|334.2|334|42683
1653041920000|2022-05-20 10:18:40|334.1|334.1|334.3|334.2|334.3|334.2|334.1|334|6382
1653041930000|2022-05-20 10:18:50||334.1||334.2||334.2||334.1|0
1653041940000|2022-05-20 10:19:00|334.4|334.3|334.6|334.3|334.6|334.3|334.4|334.2|495
1653041950000|2022-05-20 10:19:10||334.4||334.4||334.4||334.4|0
1653041960000|2022-05-20 10:19:20|334.7|334.5|334.7|334.6|334.8|334.6|334.7|334.5|1739
1653041980000|2022-05-20 10:19:40|||||||||15
1653042000000|2022-05-20 10:20:00|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|3516
1653042020000|2022-05-20 10:20:20|334.6||334.6||334.6||334.6||0
1653042030000|2022-05-20 10:20:30|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|11334
1653042050000|2022-05-20 10:20:50|334.6|334.5|334.6|334.4|334.7|334.5|334.6|334.4|7174
1653042070000|2022-05-20 10:21:10|334.7|334.5|334.8|334.7|334.9|334.7|334.7|334.5|532
1653042090000|2022-05-20 10:21:30|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|486
1653042140000|2022-05-20 10:22:20|334.7||334.7||334.7||334.7||0
1653042150000|2022-05-20 10:22:30|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|0
1653042180000|2022-05-20 10:23:00|334.8||334.8||334.8||334.8||0
1653042300000|2022-05-20 10:25:00|334.9||334.8||334.9||334.8||2436
1653042400000|2022-05-20 10:26:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|2400
1653042410000|2022-05-20 10:26:50|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|9256
1653042420000|2022-05-20 10:27:00|334.8|334.8|334.9|334.8|334.9|334.8|334.8|334.8|0
1653042430000|2022-05-20 10:27:10|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|2000
1653042440000|2022-05-20 10:27:20|334.8||334.9||334.9||334.8||506
1653042460000|2022-05-20 10:27:40|334.8||334.9||334.9||334.8||0
1653042480000|2022-05-20 10:28:00|334.8||334.9||334.9||334.8||0
1653042530000|2022-05-20 10:28:50||334.8||334.7||334.8||334.7|0
1653042580000|2022-05-20 10:29:40||334.8||334.8||334.8||334.8|0
1653042600000|2022-05-20 10:30:00|334.8|334.7|335|334.8|335|334.8|334.8|334.7|1487
1653042620000|2022-05-20 10:30:20|334.9|334.9|335.2|335|335.2|335|334.9|334.9|1750
1653042630000|2022-05-20 10:30:30|335.1||335.1||335.1||335.1||320
1653042660000|2022-05-20 10:31:00|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|485
1653042700000|2022-05-20 10:31:40|335.2|335|335.1|335|335.2|335|335.1|335|2728
1653042710000|2022-05-20 10:31:50|335|334.9|335|334.8|335|334.9|334.9|334.8|532
1653042750000|2022-05-20 10:32:30|334.9|334.7|334.9|334.8|334.9|334.8|334.7|334.6|32736
1653042800000|2022-05-20 10:33:20|335|334.9|335|334.9|335|334.9|335|334.8|3813
1653042820000|2022-05-20 10:33:40|334.9|334.8|334.8|334.6|334.9|334.8|334.7|334.5|24251
1653042850000|2022-05-20 10:34:10|334.9|334.7|334.8|334.7|334.9|334.8|334.8|334.7|8975
1653042870000|2022-05-20 10:34:30|334.9||334.9||334.9||334.9||493
1653042920000|2022-05-20 10:35:20||334.8||334.8||334.8||334.8|0
1653042970000|2022-05-20 10:36:10|||||||||447
1653043070000|2022-05-20 10:37:50|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|3546
1653043080000|2022-05-20 10:38:00|334.9||334.8||334.9||334.8||509
1653043150000|2022-05-20 10:39:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|6530
1653043250000|2022-05-20 10:40:50|335|334.9|335|334.9|335|334.9|335|334.9|1768
1653043320000|2022-05-20 10:42:00|335.1|335|335.3|335.1|335.3|335.1|335.1|335|6649
1653043350000|2022-05-20 10:42:30|335.2||335.2||335.2||335.2||0
1653043360000|2022-05-20 10:42:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|3055
1653043370000|2022-05-20 10:42:50|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|4046
1653043400000|2022-05-20 10:43:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|53853
1653043410000|2022-05-20 10:43:30|335.3||335.3||335.3||335.3||0
1653043430000|2022-05-20 10:43:50|335.4|335.2|335.5|335.3|335.5|335.4|335.3|335.2|0
1653043440000|2022-05-20 10:44:00|335.4|335.4|335.5|335.4|335.5|335.4|335.4|335.3|917
1653043470000|2022-05-20 10:44:30|335.6||335.5||335.6||335.5||0
1653043600000|2022-05-20 10:46:40|335.4|335.3|335.4|335.3|335.5|335.4|335.4|335.2|23309
1653043640000|2022-05-20 10:47:20|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|510
1653043660000|2022-05-20 10:47:40|||||||||114
1653043710000|2022-05-20 10:48:30|335.4|335.3|335.4|335.2|335.4|335.3|335.3|335.2|24338
1653043720000|2022-05-20 10:48:40||335.3||335.3||335.3||335.3|0
1653043740000|2022-05-20 10:49:00|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|2014
1653043820000|2022-05-20 10:50:20|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|5992
1653043830000|2022-05-20 10:50:30|335.8|335.7|335.8|335.6|335.8|335.7|335.8|335.6|534
1653043840000|2022-05-20 10:50:40||335.7||335.7||335.7||335.7|0
1653043880000|2022-05-20 10:51:20|335.9||335.9||335.9||335.9||2079
1653043930000|2022-05-20 10:52:10|335.8||335.8||335.8||335.8||0
1653043950000|2022-05-20 10:52:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|533
1653044080000|2022-05-20 10:54:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|5156
1653044110000|2022-05-20 10:55:10|335.9||335.9||335.9||335.9||2885
1653044190000|2022-05-20 10:56:30|335.8||335.8||335.8||335.8||0
1653044230000|2022-05-20 10:57:10|335.9||335.9||335.9||335.9||496
1653044380000|2022-05-20 10:59:40||335.8||335.8||335.8||335.8|0
1653044400000|2022-05-20 11:00:00|336|335.9|336|335.9|336.1|336|335.9|335.8|18344
1653044410000|2022-05-20 11:00:10||335.8||335.8||335.8||335.8|0
1653044450000|2022-05-20 11:00:50||335.9||335.9||335.9||335.9|0
1653044480000|2022-05-20 11:01:20|||||||||70
1653044550000|2022-05-20 11:02:30|336.1|336|336|335.9|336.1|336|336|335.9|3521
1653044590000|2022-05-20 11:03:10|336.1||336||336.1||336||5967
1653044600000|2022-05-20 11:03:20|336.1|336|336.1|336|336.1|336|336.1|336|8410
1653044640000|2022-05-20 11:04:00|336|335.9|336|335.9|336|335.9|336|335.9|5425
1653044650000|2022-05-20 11:04:10|335.9|335.8|336|335.9|336|335.9|335.9|335.7|18557
1653044660000|2022-05-20 11:04:20|336.1|336|336.1|336|336.1|336|336.1|336|0
1653044710000|2022-05-20 11:05:10|336|335.9|336|335.9|336|335.9|336|335.9|9309
1653044720000|2022-05-20 11:05:20|335.9|335.8|336|335.8|336|335.8|335.9|335.8|7087
1653044730000|2022-05-20 11:05:30||335.9||335.8||335.9||335.8|0
1653044740000|2022-05-20 11:05:40||335.9||335.8||335.9||335.8|0
1653044750000|2022-05-20 11:05:50||335.9||335.8||335.9||335.8|0
1653044760000|2022-05-20 11:06:00||335.9||335.9||335.9||335.9|0
1653044790000|2022-05-20 11:06:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|513
1653044800000|2022-05-20 11:06:40|336|335.9|336|335.8|336|335.9|336|335.8|917
1653044870000|2022-05-20 11:07:50||335.9||335.9||335.9||335.9|0
1653044960000|2022-05-20 11:09:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|2428
1653044970000|2022-05-20 11:09:30|||||||||290
1653045020000|2022-05-20 11:10:20|335.8|335.7|335.6|335.4|335.9|335.7|335.5|335.4|23148
1653045340000|2022-05-20 11:15:40|335.5|335.3|335.4|335.3|335.5|335.4|335.4|335.2|19591
1653045420000|2022-05-20 11:17:00||335.2||335.2||335.2||335.2|509
1653045430000|2022-05-20 11:17:10|335.5|335.3|335.5|335.4|335.5|335.4|335.5|335.3|8800
1653045460000|2022-05-20 11:17:40|335.6|335.5|335.8|335.7|335.8|335.7|335.6|335.4|44618
1653045470000|2022-05-20 11:17:50|335.9||335.9||335.9||335.9||0
1653045480000|2022-05-20 11:18:00|335.8||335.9||335.9||335.8||0
1653045490000|2022-05-20 11:18:10|336|335.8|336|335.8|336|335.8|336|335.8|0
1653045670000|2022-05-20 11:21:10|335.9|335.7|336.2|336|336.2|336.1|335.8|335.7|41738
1653045680000|2022-05-20 11:21:20|336.1|336.1|336.1|335.9|336.1|336.1|336.1|335.9|6622
1653045700000|2022-05-20 11:21:40||336||335.9||336||335.9|1381
1653045710000|2022-05-20 11:21:50|336|336|335.9|335.8|336|336|335.9|335.8|12090
1653045720000|2022-05-20 11:22:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2153
1653045730000|2022-05-20 11:22:10|||||||||2711
1653045750000|2022-05-20 11:22:30|335.9||335.9||335.9||335.9||5526
1653045760000|2022-05-20 11:22:40||335.8||335.8||335.8||335.8|0
1653045830000|2022-05-20 11:23:50|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|5797
1653045840000|2022-05-20 11:24:00||335.8||335.7||335.8||335.7|0
1653045870000|2022-05-20 11:24:30|336|335.8|335.9|335.8|336|335.9|335.9|335.7|29112
1653045910000|2022-05-20 11:25:10|336|335.9|336|335.9|336|335.9|336|335.9|4204
1653045940000|2022-05-20 11:25:40|336.1||336||336.1||336||4997
1653045950000|2022-05-20 11:25:50|336.1||336.1||336.1||336.1||528
1653045970000|2022-05-20 11:26:10|336||336.1||336.1||336||0
1653046000000|2022-05-20 11:26:40|336||336||336||336||0
1653046010000|2022-05-20 11:26:50|335.9|335.8|336|335.9|336|335.9|335.9|335.8|43214
1653046040000|2022-05-20 11:27:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|9176
1653046140000|2022-05-20 11:29:00|336|335.9|336|335.9|336|335.9|336|335.9|50172
1653046200000|2022-05-20 11:30:00|336.1|336|336.1|336|336.1|336|336.1|336|45120
1653046320000|2022-05-20 11:32:00|336|335.9|336|335.8|336|335.9|335.9|335.8|53732
1653046330000|2022-05-20 11:32:10||335.9||335.9||335.9||335.9|0
1653046340000|2022-05-20 11:32:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|1664
1653046380000|2022-05-20 11:33:00|||||||||40
1653046410000|2022-05-20 11:33:30|336|335.9|336|335.9|336|335.9|336|335.8|13147
1653046450000|2022-05-20 11:34:10|||||||||1366
1653046510000|2022-05-20 11:35:10|336.1|336|336.1|336|336.1|336|336.1|336|38157
1653046520000|2022-05-20 11:35:20|336|335.9|336|335.9|336|335.9|335.9|335.8|19075
1653046590000|2022-05-20 11:36:30|336.1||336.1||336.1||336.1||3169
1653046600000|2022-05-20 11:36:40|336||336||336||336||0
1653046620000|2022-05-20 11:37:00|336.1||336.1||336.1||336||496
1653046630000|2022-05-20 11:37:10|336||336||336.1||336||0
1653046640000|2022-05-20 11:37:20|336.1||336.1||336.1||336.1||0
1653046650000|2022-05-20 11:37:30|336||336||336||336||0
1653046720000|2022-05-20 11:38:40|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|27202
1653046750000|2022-05-20 11:39:10|335.8||335.8||335.8||335.8||0
1653046930000|2022-05-20 11:42:10|336|335.8|336|335.9|336|335.9|336|335.8|89007
1653046960000|2022-05-20 11:42:40|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|26162
1653047000000|2022-05-20 11:43:20|336|335.9|336|335.9|336.1|335.9|336|335.9|29836
1653047020000|2022-05-20 11:43:40|336.1||336.1||336.1||336.1||2719
1653047030000|2022-05-20 11:43:50||336||336||336||336|0
1653047070000|2022-05-20 11:44:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|46722
1653047080000|2022-05-20 11:44:40|336|335.9|336|335.9|336|335.9|336|335.9|1901
1653047100000|2022-05-20 11:45:00|335.9|335.8|336|335.8|336|335.8|335.9|335.8|6610
1653047110000|2022-05-20 11:45:10||335.9||335.9||335.9||335.9|0
1653047160000|2022-05-20 11:46:00|336.1|336|336|335.9|336.1|336|336|335.9|1921
1653047170000|2022-05-20 11:46:10|336.1|336|336.1|335.9|336.1|336|336.1|335.9|528
1653047280000|2022-05-20 11:48:00|336|335.7|335.9|335.7|336|335.8|335.8|335.7|57732
1653047310000|2022-05-20 11:48:30|335.8||335.8||335.8||335.8||0
1653047460000|2022-05-20 11:51:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|3156
1653047480000|2022-05-20 11:51:20|336||335.9||336||335.9||11610
1653047490000|2022-05-20 11:51:30|336|335.9|336.1|336|336.2|336|336|335.9|1706
1653047520000|2022-05-20 11:52:00|||||||||2500
1653047530000|2022-05-20 11:52:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|2365
1653047610000|2022-05-20 11:53:30|336.3||336.3||336.3||336.3||0
1653047660000|2022-05-20 11:54:20|336.2|336|336.1|336|336.2|336.1|336.1|336|14658
1653047680000|2022-05-20 11:54:40|336|335.9|335.9|335.8|336|335.9|335.9|335.7|13168
1653047700000|2022-05-20 11:55:00|336|335.9|336|335.8|336|335.9|336|335.8|3410
1653047710000|2022-05-20 11:55:10||335.9||335.9||335.9||335.9|0
1653047730000|2022-05-20 11:55:30|336.1|336|336.1|336|336.1|336|336.1|336|485
1653047740000|2022-05-20 11:55:40|336|335.9|336.1|335.9|336.1|335.9|336|335.9|493
1653047790000|2022-05-20 11:56:30|336||336||336||336||0
1653047820000|2022-05-20 11:57:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|3980
1653047840000|2022-05-20 11:57:20||335.7||335.8||335.8||335.7|4966
1653047860000|2022-05-20 11:57:40|336||335.9||336||335.9||6763
1653047910000|2022-05-20 11:58:30|336||335.9||336||335.9||9025
1653047930000|2022-05-20 11:58:50|||||||||2356
1653047960000|2022-05-20 11:59:20|||||||||312
1653047980000|2022-05-20 11:59:40|336||335.9||336||335.9||26396
1653047990000|2022-05-20 11:59:50|336||335.9||336||335.9||34820
1653048000000|2022-05-20 12:00:00|||||||||508
1653048020000|2022-05-20 12:00:20|336||335.9||336||335.9||52604
1653048030000|2022-05-20 12:00:30|336|335.9|336|335.9|336|335.9|335.9|335.9|15044
1653048040000|2022-05-20 12:00:40|336.1|336|336.1|336|336.2|336|336.1|336|13370
1653048100000|2022-05-20 12:01:40|336.2||336.1||336.2||336.1||35671
1653048110000|2022-05-20 12:01:50|336.2|335.9|336.1|336|336.2|336|335.9|335.8|44515
1653048120000|2022-05-20 12:02:00|336.2||336.1||336.2||336.1||21959
1653048130000|2022-05-20 12:02:10|336.2||336.1||336.2||336.1||15293
1653048140000|2022-05-20 12:02:20|336.2|336.1|336.2|336.1|336.2|336.1|336.1|336.1|12093
1653048160000|2022-05-20 12:02:40|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|15315
1653048200000|2022-05-20 12:03:20|336.3|336|336.3|336.1|336.3|336.2|336.2|336|16571
1653048210000|2022-05-20 12:03:30||336.2||336.2||336.2||336.2|0
1653048240000|2022-05-20 12:04:00|||||||||52
1653048300000|2022-05-20 12:05:00|336.4||336.3||336.4||336.3||6521
1653048310000|2022-05-20 12:05:10|||||||||1000
1653048330000|2022-05-20 12:05:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|15960
1653048340000|2022-05-20 12:05:40|336.2|336.1|336.2|336|336.2|336.1|336.2|336|934
1653048360000|2022-05-20 12:06:00||336.1||336.1||336.1||336.1|0
1653048420000|2022-05-20 12:07:00|336.1|336|336.1|336|336.1|336|336.1|336|2754
1653048430000|2022-05-20 12:07:10|336.2||336.2||336.2||336.2||508
1653048440000|2022-05-20 12:07:20|336.1||336.1||336.1||336.1||0
1653048450000|2022-05-20 12:07:30|336.2||336.1||336.2||336.1||0
1653048460000|2022-05-20 12:07:40|336|335.9|336.1|335.9|336.1|335.9|336|335.9|14149
1653048470000|2022-05-20 12:07:50|336||336||336||336||0
1653048520000|2022-05-20 12:08:40|336.1|336|336.1|336|336.2|336|336.1|336|7951
1653048530000|2022-05-20 12:08:50|336.2|335.9|335.9|335.8|336.2|335.9|335.8|335.6|46274
1653048540000|2022-05-20 12:09:00||335.7||335.7||335.8||335.7|0
1653048550000|2022-05-20 12:09:10||335.8||335.8||335.8||335.8|0
1653048570000|2022-05-20 12:09:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2301
1653048630000|2022-05-20 12:10:30|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.5|18140
1653048700000|2022-05-20 12:11:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.5|1540
1653048710000|2022-05-20 12:11:50|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|2513
1653048740000|2022-05-20 12:12:20|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|5246
1653048750000|2022-05-20 12:12:30|||||||||3814
1653048760000|2022-05-20 12:12:40|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|4725
1653048770000|2022-05-20 12:12:50|335.9||335.8||335.9||335.8||0
1653048840000|2022-05-20 12:14:00|335.7|335.6|335.8|335.7|335.9|335.8|335.7|335.6|36514
1653048870000|2022-05-20 12:14:30|335.9||335.9||335.9||335.9||513
1653048880000|2022-05-20 12:14:40||335.8||335.8||335.8||335.8|0
1653048890000|2022-05-20 12:14:50|336|335.7|335.9|335.7|336|335.8|335.9|335.7|25043
1653048920000|2022-05-20 12:15:20||335.8||335.8||335.8||335.8|0
1653049050000|2022-05-20 12:17:30|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|7449
1653049080000|2022-05-20 12:18:00|||||||||22780
1653049120000|2022-05-20 12:18:40|||||||||1612
1653049160000|2022-05-20 12:19:20|336||335.9||336||335.9||7470
1653049180000|2022-05-20 12:19:40|336||335.9||336||335.9||7197
1653049250000|2022-05-20 12:20:50|336|335.7|335.9|335.7|336|335.8|335.8|335.7|64204
1653049260000|2022-05-20 12:21:00||335.8||335.8||335.8||335.8|0
1653049290000|2022-05-20 12:21:30|||||||||41
1653049410000|2022-05-20 12:23:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|5842
1653049440000|2022-05-20 12:24:00|335.9||335.9||335.9||335.8||4704
1653049490000|2022-05-20 12:24:50|335.8||335.9||335.9||335.8||3483
1653049570000|2022-05-20 12:26:10|335.8|335.5|335.6|335.4|335.8|335.5|335.5|335.4|43471
1653049580000|2022-05-20 12:26:20|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.4|1357
1653049590000|2022-05-20 12:26:30|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|3112
1653049610000|2022-05-20 12:26:50||335.5||335.4||335.5||335.4|0
1653049660000|2022-05-20 12:27:40|335.5||335.6||335.6||335.5||4087
1653049670000|2022-05-20 12:27:50|335.7|335.5|335.7|335.5|335.7|335.6|335.6|335.5|20044
1653049730000|2022-05-20 12:28:50|335.6||335.6||335.6||335.6||0
1653049740000|2022-05-20 12:29:00|335.7||335.7||335.7||335.7||0
1653049750000|2022-05-20 12:29:10|335.6||335.7||335.7||335.6||0
1653049760000|2022-05-20 12:29:20|335.6||335.6||335.6||335.6||0
1653049770000|2022-05-20 12:29:30|335.5|335.4|335.7|335.5|335.7|335.5|335.5|335.4|35408
1653049780000|2022-05-20 12:29:40|335.8|335.6|335.8|335.6|335.8|335.7|335.7|335.6|9386
1653049800000|2022-05-20 12:30:00|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1653049810000|2022-05-20 12:30:10|336|335.8|335.9|335.8|336|335.8|335.9|335.8|11732
1653049820000|2022-05-20 12:30:20|336|335.7|335.9|335.8|336|335.8|335.9|335.7|10446
1653049830000|2022-05-20 12:30:30|||||||||9170
1653049860000|2022-05-20 12:31:00|336||335.9||336||335.9||7263
1653049870000|2022-05-20 12:31:10||335.7||335.8||335.8||335.7|5193
1653049880000|2022-05-20 12:31:20|336||336||336||335.9||5361
1653049900000|2022-05-20 12:31:40|335.9||336||336||335.9||0
1653049920000|2022-05-20 12:32:00||335.9||335.9||335.9||335.9|0
1653049980000|2022-05-20 12:33:00|335.9|335.8|336|335.9|336.1|335.9|335.9|335.8|48676
1653050030000|2022-05-20 12:33:50|336.1||336||336.1||336||10336
1653050110000|2022-05-20 12:35:10|336.1||336||336.1||336||4666
1653050130000|2022-05-20 12:35:30|336.1||336||336.1||336||11123
1653050150000|2022-05-20 12:35:50|336.1||336||336.1||336||7586
1653050170000|2022-05-20 12:36:10|||||||||1599
1653050180000|2022-05-20 12:36:20|336.1||336||336.1||336||7339
1653050200000|2022-05-20 12:36:40|336.1||336||336.1||336||5129
1653050220000|2022-05-20 12:37:00|336.1|335.8|336|335.8|336.1|335.9|335.9|335.8|35262
1653050240000|2022-05-20 12:37:20|335.9||335.9||335.9||335.9||0
1653050300000|2022-05-20 12:38:20|336|335.9|336|335.9|336|335.9|336|335.8|21037
1653050310000|2022-05-20 12:38:30||335.8||335.8||335.8||335.8|644
1653050340000|2022-05-20 12:39:00|335.9||335.9||335.9||335.9||0
1653050360000|2022-05-20 12:39:20|336||336||336||336||7831
1653050420000|2022-05-20 12:40:20|336.1|335.9|336|335.9|336.1|335.9|335.9|335.8|45896
1653050510000|2022-05-20 12:41:50|||||||||100
1653050550000|2022-05-20 12:42:30||335.8||335.9||335.9||335.8|3087
1653050600000|2022-05-20 12:43:20|||||||||200
1653050610000|2022-05-20 12:43:30|335.9|335.8|336|335.8|336|335.8|335.9|335.8|2140
1653050630000|2022-05-20 12:43:50||335.9||335.9||335.9||335.9|0
1653050650000|2022-05-20 12:44:10|336.1|335.8|335.8|335.7|336.1|335.8|335.8|335.6|65580
1653050700000|2022-05-20 12:45:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|7852
1653050710000|2022-05-20 12:45:10||335.8||335.9||335.9||335.8|2399
1653050740000|2022-05-20 12:45:40|336.1||336||336.1||336||25600
1653050800000|2022-05-20 12:46:40|336.1||336||336.1||336||1070
1653050850000|2022-05-20 12:47:30|335.9|335.8|336|335.9|336|335.9|335.9|335.8|16774
1653051000000|2022-05-20 12:50:00|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|22767
1653051020000|2022-05-20 12:50:20|335.8||335.8||335.8||335.8||0
1653051060000|2022-05-20 12:51:00|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|9650
1653051090000|2022-05-20 12:51:30|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|12808
1653051160000|2022-05-20 12:52:40||335.5||335.6||335.6||335.5|0
1653051220000|2022-05-20 12:53:40|335.6|335.5|335.5|335.3|335.7|335.6|335.5|335.3|24754
1653051230000|2022-05-20 12:53:50|335.4|335.4|335.5|335.3|335.5|335.4|335.4|335.3|707
1653051320000|2022-05-20 12:55:20||335.4||335.4||335.4||335.4|0
1653051370000|2022-05-20 12:56:10|335.6|335.5|335.8|335.6|335.8|335.7|335.6|335.5|32457
1653051380000|2022-05-20 12:56:20|335.7||335.7||335.7||335.7||0
1653051400000|2022-05-20 12:56:40|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|5967
1653051420000|2022-05-20 12:57:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|4170
1653051430000|2022-05-20 12:57:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|8753
1653051450000|2022-05-20 12:57:30|335.9||335.9||335.9||335.9||0
1653051460000|2022-05-20 12:57:40|335.8||335.8||335.8||335.8||0
1653051480000|2022-05-20 12:58:00|335.9||335.9||335.9||335.9||507
1653051490000|2022-05-20 12:58:10||335.8||335.8||335.8||335.8|0
1653051540000|2022-05-20 12:59:00|335.8|335.7|335.7|335.6|335.9|335.8|335.7|335.6|20101
1653051550000|2022-05-20 12:59:10||335.5||335.6||335.6||335.5|4344
1653051580000|2022-05-20 12:59:40|335.8|335.7|335.8|335.6|335.8|335.7|335.8|335.6|3058
1653051600000|2022-05-20 13:00:00||335.7||335.7||335.7||335.7|517
1653051640000|2022-05-20 13:00:40|335.9||335.9||335.9||335.8||4691
1653051670000|2022-05-20 13:01:10|336|335.8|336|335.9|336|335.9|336|335.8|15225
1653051680000|2022-05-20 13:01:20||335.8||335.9||335.9||335.8|0
1653051690000|2022-05-20 13:01:30|336.1||336.1||336.1||336.1||6834
1653051700000|2022-05-20 13:01:40||336||336||336||336|0
1653051740000|2022-05-20 13:02:20|||||||||1385
1653051750000|2022-05-20 13:02:30|336|335.9|336|335.9|336|335.9|336|335.9|8064
1653051790000|2022-05-20 13:03:10|336.1|336|336.1|335.9|336.1|336|336.1|335.9|22811
1653051810000|2022-05-20 13:03:30|336||336||336||336||0
1653051820000|2022-05-20 13:03:40||335.8||335.8||335.8||335.8|12883
1653051860000|2022-05-20 13:04:20||335.9||335.9||335.9||335.9|0
1653051890000|2022-05-20 13:04:50||335.8||335.8||335.9||335.8|1050
1653052050000|2022-05-20 13:07:30|335.9||336||336||335.9||2411
1653052090000|2022-05-20 13:08:10|336.1|335.9|336|335.8|336.1|335.9|335.9|335.8|29836
1653052140000|2022-05-20 13:09:00||335.9||335.9||335.9||335.9|0
1653052180000|2022-05-20 13:09:40||335.8||335.9||335.9||335.8|3569
1653052190000|2022-05-20 13:09:50||335.8||335.9||335.9||335.8|4549
1653052200000|2022-05-20 13:10:00||335.8||335.8||335.8||335.8|4362
1653052230000|2022-05-20 13:10:30|336.1|335.9|336.1|336|336.1|336|336.1|335.9|19023
1653052260000|2022-05-20 13:11:00|336.2||336.1||336.2||336.1||29837
1653052330000|2022-05-20 13:12:10|336|335.9|336|335.9|336.1|336|336|335.9|42772
1653052340000|2022-05-20 13:12:20|336.1|336|336.1|336|336.1|336|336.1|335.9|555
1653052370000|2022-05-20 13:12:50|||||||||307
1653052400000|2022-05-20 13:13:20|336.2||336.1||336.2||336.1||37931
1653052430000|2022-05-20 13:13:50|336|335.9|336|335.9|336|335.9|336|335.8|23333
1653052450000|2022-05-20 13:14:10|336.1|336|336.1|336|336.1|336|336.1|336|1175
1653052500000|2022-05-20 13:15:00|||||||||400
1653052510000|2022-05-20 13:15:10|336.2||336.1||336.2||336.1||19399
1653052610000|2022-05-20 13:16:50|336.2||336.1||336.2||336.1||14909
1653052670000|2022-05-20 13:17:50|336.2||336.1||336.2||336.1||13647
1653052680000|2022-05-20 13:18:00|336|335.9|336.2|336.1|336.2|336.1|336|335.9|24098
1653052690000|2022-05-20 13:18:10|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.1|8938
1653052700000|2022-05-20 13:18:20|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|3216
1653052730000|2022-05-20 13:18:50||336.2||336.2||336.2||336.2|0
1653052740000|2022-05-20 13:19:00|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|2147
1653052840000|2022-05-20 13:20:40|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|7471
1653052850000|2022-05-20 13:20:50|336.4|336.3|336.4|336.3|336.5|336.3|336.4|336.3|3301
1653052890000|2022-05-20 13:21:30|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.2|1761
1653052980000|2022-05-20 13:23:00|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|22537
1653052990000|2022-05-20 13:23:10|336.1|336|336.1|336|336.1|336|336.1|336|10530
1653053000000|2022-05-20 13:23:20|336.2|336.1|336.2|336|336.2|336.1|336.2|336|4539
1653053020000|2022-05-20 13:23:40|336.1|336.1|336.2|336|336.2|336.1|336.1|336|1511
1653053050000|2022-05-20 13:24:10||336.1||336.1||336.1||336.1|0
1653053080000|2022-05-20 13:24:40|336.1|336|336.1|336|336.1|336|336.1|336|3386
1653053130000|2022-05-20 13:25:30|336.2|336.1|336.2|336|336.2|336.1|336.2|336|6806
1653053170000|2022-05-20 13:26:10||336.1||336.1||336.1||336.1|1470
1653053230000|2022-05-20 13:27:10|||||||||600
1653053280000|2022-05-20 13:28:00|336.1|336|336.1|336|336.2|336|336.1|335.9|24415
1653053300000|2022-05-20 13:28:20|336|335.9|336.1|336|336.1|336|336|335.9|15694
1653053370000|2022-05-20 13:29:30|||||||||2156
1653053390000|2022-05-20 13:29:50||335.9||336||336||335.9|2993
1653053400000|2022-05-20 13:30:00|336|335.9|336|335.9|336.1|335.9|336|335.9|233
1653053420000|2022-05-20 13:30:20|335.9|335.8|335.7|335.6|335.9|335.8|335.7|335.6|11211
1653053450000|2022-05-20 13:30:50|335.8|335.7|335.8|335.7|335.8|335.7|335.7|335.6|9648
1653053460000|2022-05-20 13:31:00|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|34340
1653053470000|2022-05-20 13:31:10|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|4415
1653053500000|2022-05-20 13:31:40|336|335.9|336.2|336.1|336.2|336.1|336|335.9|36373
1653053510000|2022-05-20 13:31:50|336.1|336|336.1|336|336.1|336|336.1|336|5478
1653053520000|2022-05-20 13:32:00|336.2|336.1|336.3|336.2|336.3|336.2|336.1|336|5786
1653053540000|2022-05-20 13:32:20|336.4|336.3|336.1|336|336.4|336.3|336|335.9|92104
1653053550000|2022-05-20 13:32:30|336.2|336.1|336.2|336.1|336.2|336.1|336.1|336|7560
1653053560000|2022-05-20 13:32:40||336||336||336.1||336|0
1653053570000|2022-05-20 13:32:50|336.1|336.1|336.2|336|336.2|336.1|336.1|336|2923
1653053590000|2022-05-20 13:33:10|336.1|336.1|336.2|336.1|336.2|336.1|336.1|336.1|484
1653053600000|2022-05-20 13:33:20|||||||||1000
1653053630000|2022-05-20 13:33:50|336.1|336|336.1|336|336.1|336|336.1|336|5217
1653053650000|2022-05-20 13:34:10|336|335.9|336|335.8|336|335.9|335.9|335.8|23770
1653053660000|2022-05-20 13:34:20||335.9||335.9||335.9||335.9|0
1653053670000|2022-05-20 13:34:30|336.1|336|336|335.9|336.1|336|336|335.9|10380
1653053690000|2022-05-20 13:34:50|||||||||2923
1653053730000|2022-05-20 13:35:30|||||||||7781
1653053740000|2022-05-20 13:35:40|336.1|336|336.2|336.1|336.2|336.1|336.1|336|11365
1653053750000|2022-05-20 13:35:50|336.3|336.2|336.2|336.1|336.3|336.2|336.1|336|34780
1653053760000|2022-05-20 13:36:00|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.2|9681
1653053770000|2022-05-20 13:36:10|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|6155
1653053790000|2022-05-20 13:36:30|336.6|336.5|336.6|336.5|336.7|336.6|336.5|336.4|113711
1653053800000|2022-05-20 13:36:40|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|3381
1653053810000|2022-05-20 13:36:50||336.3||336.4||336.4||336.3|11163
1653053830000|2022-05-20 13:37:10|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|8656
1653053850000|2022-05-20 13:37:30|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|4183
1653053860000|2022-05-20 13:37:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|6104
1653053870000|2022-05-20 13:37:50|||||||||2933
1653053880000|2022-05-20 13:38:00|||||||||684
1653053890000|2022-05-20 13:38:10|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|39704
1653053900000|2022-05-20 13:38:20|336.4|336.3|336.4|336.3|336.5|336.4|336.4|336.3|15381
1653053920000|2022-05-20 13:38:40|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|0
1653053930000|2022-05-20 13:38:50|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.3|8919
1653053950000|2022-05-20 13:39:10|336.6|336.4|336.7|336.5|336.7|336.6|336.6|336.3|15448
1653053960000|2022-05-20 13:39:20||336.6||336.6||336.6||336.5|599
1653053970000|2022-05-20 13:39:30|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|9162
1653053980000|2022-05-20 13:39:40|336.9|336.7|336.9|336.8|336.9|336.8|336.8|336.7|22694
1653053990000|2022-05-20 13:39:50|337||336.9||337||336.9||10319
1653054010000|2022-05-20 13:40:10|||||||||633
1653054030000|2022-05-20 13:40:30|336.8|336.7|336.7|336.6|336.8|336.7|336.7|336.6|15813
1653054050000|2022-05-20 13:40:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|2863
1653054080000|2022-05-20 13:41:20|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|35454
1653054100000|2022-05-20 13:41:40|337|336.7|336.9|336.8|337|336.8|336.8|336.7|28118
1653054110000|2022-05-20 13:41:50|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|1754
1653054120000|2022-05-20 13:42:00|||||||||3352
1653054140000|2022-05-20 13:42:20|337||336.9||337||336.9||4716
1653054170000|2022-05-20 13:42:50|337||336.9||337||336.9||44120
1653054180000|2022-05-20 13:43:00|337||336.9||337||336.9||5571
1653054190000|2022-05-20 13:43:10|337||336.9||337||336.9||5061
1653054200000|2022-05-20 13:43:20|337|336.9|337|336.9|337|336.9|336.9|336.8|15746
1653054230000|2022-05-20 13:43:50|337.1|337|337|336.9|337.1|337|337|336.9|36306
1653054250000|2022-05-20 13:44:10|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.7|39952
1653054270000|2022-05-20 13:44:30|336.8|336.8|336.8|336.7|336.8|336.8|336.7|336.6|32378
1653054280000|2022-05-20 13:44:40|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|3757
1653054290000|2022-05-20 13:44:50|336.9||336.9||336.9||336.8||16031
1653054300000|2022-05-20 13:45:00|337|336.8|337|336.8|337|336.9|337|336.8|7079
1653054310000|2022-05-20 13:45:10|336.9||336.9||336.9||336.9||0
1653054330000|2022-05-20 13:45:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|3500
1653054340000|2022-05-20 13:45:40|336.7|336.6|336.7|336.6|336.7|336.6|336.6|336.4|24367
1653054350000|2022-05-20 13:45:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|12235
1653054370000|2022-05-20 13:46:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3487
1653054380000|2022-05-20 13:46:20|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|3363
1653054390000|2022-05-20 13:46:30|||||||||588
1653054400000|2022-05-20 13:46:40|337|336.9|337|336.9|337|336.9|337|336.9|2719
1653054410000|2022-05-20 13:46:50|||||||||1754
1653054420000|2022-05-20 13:47:00|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|12663
1653054450000|2022-05-20 13:47:30|337|336.9|337|336.9|337|336.9|337|336.9|799
1653054470000|2022-05-20 13:47:50|||||||||2339
1653054510000|2022-05-20 13:48:30|336.9|336.8|336.7|336.6|336.9|336.8|336.7|336.6|29463
1653054520000|2022-05-20 13:48:40|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|13082
1653054530000|2022-05-20 13:48:50|337|336.9|337|336.8|337|336.9|336.9|336.8|3454
1653054540000|2022-05-20 13:49:00||336.9||336.9||336.9||336.8|0
1653054550000|2022-05-20 13:49:10|||||||||243
1653054560000|2022-05-20 13:49:20|||||||||286
1653054580000|2022-05-20 13:49:40|337.1|337|337|336.9|337.2|337|337|336.9|18500
1653054590000|2022-05-20 13:49:50|336.9|336.8|336.9|336.7|336.9|336.8|336.7|336.6|62599
1653054600000|2022-05-20 13:50:00|337|336.8|337|336.8|337|336.8|337|336.7|604
1653054610000|2022-05-20 13:50:10||336.9||336.9||336.9||336.8|0
1653054630000|2022-05-20 13:50:30|337.1|337|337|336.9|337.2|337.1|337|336.9|30323
1653054640000|2022-05-20 13:50:40|337.1|337|337.1|337|337.1|337|337.1|336.9|499
1653054650000|2022-05-20 13:50:50|||||||||2339
1653054670000|2022-05-20 13:51:10|337|336.9|337|336.9|337|336.9|337|336.9|4527
1653054690000|2022-05-20 13:51:30|337.1|337|337.1|337|337.2|337|337|336.9|1271
1653054700000|2022-05-20 13:51:40|337|336.9|337.1|337|337.1|337|337|336.9|1354
1653054710000|2022-05-20 13:51:50|337.2|337.1|337.2|337.1|337.3|337.2|337.2|337|19900
1653054730000|2022-05-20 13:52:10|337.1|337|337.1|337|337.1|337|337.1|337|5275
1653054740000|2022-05-20 13:52:20|337.2||337.1||337.2||337.1||7297
1653054750000|2022-05-20 13:52:30|337.2|337.1|337.2|337|337.2|337.1|337.2|337|9638
1653054760000|2022-05-20 13:52:40|337.1||337.1||337.1||337.1||0
1653054770000|2022-05-20 13:52:50|337.2|337.1|337.2|337.1|337.3|337.1|337.1|337.1|30050
1653054780000|2022-05-20 13:53:00|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|16549
1653054800000|2022-05-20 13:53:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|11547
1653054810000|2022-05-20 13:53:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|10272
1653054820000|2022-05-20 13:53:40|337.5|337.4|337.6|337.5|337.7|337.5|337.4|337.3|7631
1653054830000|2022-05-20 13:53:50|||||||||1754
1653054840000|2022-05-20 13:54:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|12969
1653054860000|2022-05-20 13:54:20|337.6||337.6||337.6||337.5||20120
1653054880000|2022-05-20 13:54:40|337.5|337.5|337.4|337.3|337.5|337.5|337.4|337.3|31570
1653054890000|2022-05-20 13:54:50|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|6437
1653054910000|2022-05-20 13:55:10||337.3||337.3||337.3||337.3|0
1653054920000|2022-05-20 13:55:20|||||||||2345
1653054950000|2022-05-20 13:55:50|||||||||1754
1653054960000|2022-05-20 13:56:00|||||||||618
1653055010000|2022-05-20 13:56:50|||||||||2339
1653055030000|2022-05-20 13:57:10|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337|37507
1653055040000|2022-05-20 13:57:20|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|5468
1653055050000|2022-05-20 13:57:30||337.2||337.2||337.2||337.2|0
1653055070000|2022-05-20 13:57:50|337.4||337.3||337.4||337.3||8897
1653055080000|2022-05-20 13:58:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|9388
1653055100000|2022-05-20 13:58:20|337.1|337|337|336.9|337.1|337|337|336.9|30165
1653055110000|2022-05-20 13:58:30|336.9|336.8|337|336.8|337|336.9|336.8|336.6|53744
1653055120000|2022-05-20 13:58:40||336.9||336.9||336.9||336.9|0
1653055130000|2022-05-20 13:58:50|337.1|337|337.1|337|337.2|337|337.1|336.9|17992
1653055140000|2022-05-20 13:59:00|337.2||337.2||337.2||337.1||0
1653055150000|2022-05-20 13:59:10|337.1|336.9|337.1|337|337.1|337|337|336.9|14541
1653055160000|2022-05-20 13:59:20|337|336.9|337.2|337|337.2|337|337|336.9|2282
1653055170000|2022-05-20 13:59:30|337.1|337.1|337.2|337|337.2|337.1|337.1|337|175
1653055180000|2022-05-20 13:59:40||337.1||337.1||337.1||337|312
1653055190000|2022-05-20 13:59:50|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|9235
1653055200000|2022-05-20 14:00:00|337.2||337.2||337.3||337.2||588
1653055210000|2022-05-20 14:00:10|337.3|337.2|337.5|337.3|337.5|337.4|337.3|337.2|24995
1653055220000|2022-05-20 14:00:20|337.6|337.4|337.5|337.3|337.6|337.4|337.5|337.3|9582
1653055230000|2022-05-20 14:00:30|337.4|337.4|337.5|337.3|337.5|337.4|337.4|337.3|0
1653055240000|2022-05-20 14:00:40|337.4|337.4|337.5|337.3|337.5|337.4|337.4|337.3|2884
1653055260000|2022-05-20 14:01:00|337.4|337.4|337.5|337.3|337.5|337.4|337.4|337.3|11083
1653055270000|2022-05-20 14:01:10||337.4||337.3||337.4||337.3|3740
1653055280000|2022-05-20 14:01:20|337.4||337.5||337.5||337.4||0
1653055290000|2022-05-20 14:01:30|337.4|337.2|337.3|337.2|337.4|337.3|337.3|337.2|11913
1653055310000|2022-05-20 14:01:50|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337|48280
1653055340000|2022-05-20 14:02:20|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|53
1653055350000|2022-05-20 14:02:30||337.3||337.2||337.3||337.2|511
1653055360000|2022-05-20 14:02:40||337.3||337.3||337.3||337.3|0
1653055370000|2022-05-20 14:02:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|12189
1653055390000|2022-05-20 14:03:10|337.6|337.5|337.6|337.4|337.7|337.5|337.5|337.4|2325
1653055400000|2022-05-20 14:03:20|337.5||337.5||337.5||337.5||0
1653055410000|2022-05-20 14:03:30|337.6||337.6||337.6||337.5||0
1653055420000|2022-05-20 14:03:40|337.5||337.6||337.6||337.5||2549
1653055430000|2022-05-20 14:03:50|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|3440
1653055440000|2022-05-20 14:04:00|337.5|337.5|337.5|337.4|337.6|337.5|337.5|337.4|843
1653055450000|2022-05-20 14:04:10|337.6||337.5||337.6||337.5||7778
1653055470000|2022-05-20 14:04:30|337.4|337.3|337.6|337.5|337.7|337.6|337.4|337.3|60161
1653055480000|2022-05-20 14:04:40|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|8774
1653055500000|2022-05-20 14:05:00|337.7|337.6|337.8|337.6|337.8|337.7|337.7|337.6|9167
1653055510000|2022-05-20 14:05:10|337.7|337.7|337.8|337.6|337.8|337.7|337.7|337.6|7342
1653055520000|2022-05-20 14:05:20||337.7||337.7||337.7||337.6|0
1653055530000|2022-05-20 14:05:30|337.9|337.8|338|337.8|338|337.8|337.9|337.8|7373
1653055540000|2022-05-20 14:05:40|337.9|337.9|338|337.8|338|337.9|337.9|337.8|5756
1653055550000|2022-05-20 14:05:50|337.9||337.9||337.9||337.9||0
1653055570000|2022-05-20 14:06:10|338|337.9|338|337.9|338|337.9|338|337.9|734
1653055580000|2022-05-20 14:06:20|338.1|338|338|337.9|338.1|338|338|337.9|3955
1653055590000|2022-05-20 14:06:30|338.1||338.1||338.1||338.1||0
1653055600000|2022-05-20 14:06:40|338||338||338||338||0
1653055610000|2022-05-20 14:06:50|338.1|338|338.1|338|338.1|338|338.1|338|657
1653055620000|2022-05-20 14:07:00|338.2|338.1|338.1|338|338.2|338.1|338|337.9|17427
1653055630000|2022-05-20 14:07:10|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338|10077
1653055640000|2022-05-20 14:07:20||338.2||338.2||338.2||338.1|0
1653055650000|2022-05-20 14:07:30|338.4||338.4||338.4||338.4||516
1653055660000|2022-05-20 14:07:40|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|6188
1653055680000|2022-05-20 14:08:00|338.6||338.6||338.6||338.5||3391
1653055690000|2022-05-20 14:08:10|338.7|338.5|338.5|338.4|338.7|338.5|338.5|338.4|19485
1653055710000|2022-05-20 14:08:30|338.4|338.3|338.6|338.5|338.6|338.5|338.4|338.3|18489
1653055720000|2022-05-20 14:08:40|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|64
1653055750000|2022-05-20 14:09:10|338.7|338.5|338.8|338.6|338.8|338.7|338.6|338.5|29426
1653055760000|2022-05-20 14:09:20|338.7||338.8||338.8||338.7||2534
1653055780000|2022-05-20 14:09:40|338.9|338.7|338.9|338.7|338.9|338.8|338.8|338.7|44637
1653055790000|2022-05-20 14:09:50|338.8||338.9||338.9||338.8||0
1653055800000|2022-05-20 14:10:00|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.7|86
1653055820000|2022-05-20 14:10:20|339|338.9|338.9|338.7|339|338.9|338.8|338.7|71887
1653055830000|2022-05-20 14:10:30||338.8||338.7||338.8||338.7|16226
1653055840000|2022-05-20 14:10:40|338.8||338.8||338.8||338.8||0
1653055860000|2022-05-20 14:11:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|28962
1653055870000|2022-05-20 14:11:10|338.5|338.4|338.5|338.4|338.6|338.4|338.4|338.3|37408
1653055900000|2022-05-20 14:11:40|338.4|338.3|337.8|337.7|338.4|338.3|337.8|337.7|56353
1653055910000|2022-05-20 14:11:50|337.7|337.6|337.6|337.5|337.8|337.7|337.6|337.5|28928
1653055920000|2022-05-20 14:12:00|337.5|337.4|337.5|337.4|337.6|337.5|337.5|337.3|7828
1653055930000|2022-05-20 14:12:10|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|1372
1653055940000|2022-05-20 14:12:20|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|4982
1653055950000|2022-05-20 14:12:30|337.5|337.4|337.4|337.3|337.6|337.5|337.4|337.2|45989
1653055960000|2022-05-20 14:12:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|7507
1653055980000|2022-05-20 14:13:00|337.5|337.4|337.5|337.4|337.6|337.5|337.5|337.4|14633
1653055990000|2022-05-20 14:13:10|||||||||32
1653056000000|2022-05-20 14:13:20|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.1|27048
1653056020000|2022-05-20 14:13:40|337.4|337.3|337.5|337.4|337.6|337.4|337.4|337.3|18566
1653056030000|2022-05-20 14:13:50|337.6|337.5|337.6|337.5|337.8|337.6|337.5|337.4|5418
1653056040000|2022-05-20 14:14:00|337.7||337.6||337.7||337.6||0
1653056050000|2022-05-20 14:14:10|337.7|337.4|337|336.9|337.7|337.4|337|336.9|45047
1653056060000|2022-05-20 14:14:20||336.8||336.8||336.8||336.8|0
1653056070000|2022-05-20 14:14:30||336.9||336.9||336.9||336.9|0
1653056080000|2022-05-20 14:14:40|337.1|337|337.2|337.1|337.2|337.1|337.1|337|6632
1653056100000|2022-05-20 14:15:00|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|1251
1653056110000|2022-05-20 14:15:10|337.5|337.3|337.6|337.4|337.6|337.5|337.5|337.3|553
1653056130000|2022-05-20 14:15:30||337.5||337.5||337.5||337.4|6331
1653056150000|2022-05-20 14:15:50|337.7|337.6|337.4|337.2|337.7|337.6|337.3|337.2|40384
1653056170000|2022-05-20 14:16:10|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|4146
1653056180000|2022-05-20 14:16:20|||||||||638
1653056200000|2022-05-20 14:16:40|||||||||1000
1653056230000|2022-05-20 14:17:10|337.1|337|337.2|337.1|337.2|337.1|337.1|337|15849
1653056240000|2022-05-20 14:17:20|337.3|337.2|337.3|337.1|337.4|337.3|337.3|337.1|22392
1653056270000|2022-05-20 14:17:50||337.2||337.2||337.2||337.2|0
1653056280000|2022-05-20 14:18:00|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|19636
1653056290000|2022-05-20 14:18:10||337.3||337.3||337.3||337.3|2764
1653056300000|2022-05-20 14:18:20|337.4||337.4||337.4||337.4||0
1653056340000|2022-05-20 14:19:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|10311
1653056350000|2022-05-20 14:19:10|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|6942
1653056370000|2022-05-20 14:19:30|337.2|337.1|337.3|337.1|337.3|337.2|337.1|337|22851
1653056380000|2022-05-20 14:19:40|337.2|337|337|336.8|337.2|337|337|336.8|20738
1653056390000|2022-05-20 14:19:50|336.9|336.7|337.1|336.9|337.1|336.9|336.9|336.7|3391
1653056400000|2022-05-20 14:20:00|337|337|337.2|337.1|337.2|337.1|337|337|19206
1653056410000|2022-05-20 14:20:10|337.1|337|337.3|337.2|337.3|337.2|337.1|337|14120
1653056430000|2022-05-20 14:20:30|337.2|337.1|337.1|337|337.2|337.1|337.1|336.9|51156
1653056440000|2022-05-20 14:20:40|337|336.9|337.1|337|337.1|337|337|336.9|2258
1653056450000|2022-05-20 14:20:50||336.9||336.9||336.9||336.9|2000
1653056470000|2022-05-20 14:21:10|337|337|337.2|337.1|337.4|337.2|337|337|10128
1653056480000|2022-05-20 14:21:20|337.1|337|337.2|337.1|337.3|337.1|337.1|337|18541
1653056490000|2022-05-20 14:21:30|||||||||3279
1653056510000|2022-05-20 14:21:50|337.3|337.2|337.2|337.1|337.4|337.2|337.2|337.1|1388
1653056560000|2022-05-20 14:22:40|337.1|337|337|336.9|337.1|337|337|336.8|42897
1653056570000|2022-05-20 14:22:50|337.1|337|337.1|337|337.1|337|337|336.9|1467
1653056580000|2022-05-20 14:23:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|8815
1653056600000|2022-05-20 14:23:20|||||||||3166
1653056620000|2022-05-20 14:23:40|337.3||337.2||337.3||337.2||6007
1653056650000|2022-05-20 14:24:10|337.1|337|337.1|337|337.1|337|337.1|337|14088
1653056660000|2022-05-20 14:24:20|337.2|337.1|337.3|337.2|337.4|337.2|337.2|337.1|4047
1653056680000|2022-05-20 14:24:40|||||||||40
1653056720000|2022-05-20 14:25:20|||||||||2322
1653056750000|2022-05-20 14:25:50|337.2|337.1|337.1|337|337.2|337.1|337.1|337|18330
1653056810000|2022-05-20 14:26:50|337|336.9|337|336.9|337.1|336.9|337|336.9|26654
1653056820000|2022-05-20 14:27:00|337.1||337||337.1||337||5360
1653056830000|2022-05-20 14:27:10|337.1|337|337.1|337|337.2|337.1|337.1|337|6792
1653056840000|2022-05-20 14:27:20|337.2|337.1|337.1|337|337.2|337.1|337.1|337|3975
1653056850000|2022-05-20 14:27:30|337.2||337.1||337.2||337.1||3358
1653056860000|2022-05-20 14:27:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|1184
1653056920000|2022-05-20 14:28:40|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|13715
1653056940000|2022-05-20 14:29:00|337.1|337|337|336.9|337.2|337.1|337|336.9|26790
1653056950000|2022-05-20 14:29:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3712
1653056960000|2022-05-20 14:29:20|337|336.9|337|336.8|337|336.9|337|336.8|495
1653056970000|2022-05-20 14:29:30|336.9|336.9|337|336.8|337|336.9|336.9|336.8|2153
1653056980000|2022-05-20 14:29:40|336.9||336.9||336.9||336.9||0
1653056990000|2022-05-20 14:29:50|337|336.9|337|336.9|337|336.9|337|336.9|5164
1653057000000|2022-05-20 14:30:00|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|14783
1653057020000|2022-05-20 14:30:20|336.8|336.7|336.7|336.6|336.9|336.7|336.6|336.5|19220
1653057040000|2022-05-20 14:30:40|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|14100
1653057050000|2022-05-20 14:30:50|||||||||311
1653057060000|2022-05-20 14:31:00|336.8|336.7|336.8|336.7|336.9|336.8|336.7|336.6|13255
1653057070000|2022-05-20 14:31:10|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|16622
1653057080000|2022-05-20 14:31:20|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|100
1653057090000|2022-05-20 14:31:30|336.6|336.5|336.4|336.3|336.7|336.6|336.4|336.3|58652
1653057100000|2022-05-20 14:31:40|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|1927
1653057110000|2022-05-20 14:31:50|336.5|336.4|336.5|336.4|336.6|336.5|336.5|336.4|8958
1653057120000|2022-05-20 14:32:00|336.4|336.3|336.5|336.4|336.6|336.4|336.4|336.3|8595
1653057130000|2022-05-20 14:32:10|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|0
1653057160000|2022-05-20 14:32:40|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.3|9047
1653057170000|2022-05-20 14:32:50|336.4||336.4||336.4||336.4||0
1653057180000|2022-05-20 14:33:00|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.1|25567
1653057190000|2022-05-20 14:33:10|336.4|336.1|336.4|336.3|336.5|336.3|336.4|336.1|14864
1653057200000|2022-05-20 14:33:20|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|2294
1653057210000|2022-05-20 14:33:30|336.4|336.3|336.4|336.3|336.5|336.3|336.3|336.2|3996
1653057230000|2022-05-20 14:33:50|336.5||336.4||336.5||336.4||519
1653057250000|2022-05-20 14:34:10|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|2234
1653057280000|2022-05-20 14:34:40|||||||||4182
1653057290000|2022-05-20 14:34:50|336.6|336.5|336.6|336.5|336.7|336.6|336.6|336.5|11160
1653057300000|2022-05-20 14:35:00|336.5|336.4|336.5|336.4|336.6|336.4|336.5|336.4|10546
1653057350000|2022-05-20 14:35:50|336.6||336.6||336.6||336.6||6971
1653057360000|2022-05-20 14:36:00|336.5|336.5|336.5|336.4|336.5|336.5|336.5|336.4|3424
1653057370000|2022-05-20 14:36:10|336.6|336.3|336.6|336.5|336.6|336.5|336.4|336.3|33226
1653057380000|2022-05-20 14:36:20|336.7|336.6|336.6|336.4|336.7|336.6|336.5|336.4|23282
1653057400000|2022-05-20 14:36:40|336.5|336.5|336.5|336.4|336.5|336.5|336.5|336.4|16055
1653057450000|2022-05-20 14:37:30|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.3|23194
1653057460000|2022-05-20 14:37:40|336.6|336.4|336.6|336.5|336.7|336.5|336.5|336.4|4334
1653057470000|2022-05-20 14:37:50|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|261
1653057480000|2022-05-20 14:38:00|336.6|336.6|336.6|336.5|336.6|336.6|336.6|336.5|2429
1653057490000|2022-05-20 14:38:10|336.7|336.6|336.6|336.5|336.7|336.6|336.6|336.5|6073
1653057500000|2022-05-20 14:38:20|336.7||336.7||336.7||336.7||2000
1653057510000|2022-05-20 14:38:30|336.6|336.6|336.7|336.5|336.7|336.6|336.6|336.5|0
1653057540000|2022-05-20 14:39:00|336.6|336.6|336.6|336.5|336.7|336.6|336.6|336.5|4353
1653057550000|2022-05-20 14:39:10|336.7||336.7||336.7||336.7||4319
1653057570000|2022-05-20 14:39:30|336.6|336.6|336.6|336.5|336.6|336.6|336.6|336.5|512
1653057590000|2022-05-20 14:39:50|336.7|336.6|336.5|336.4|336.7|336.6|336.5|336.3|35260
1653057600000|2022-05-20 14:40:00|336.6|336.5|336.7|336.5|336.7|336.6|336.5|336.5|54649
1653057620000|2022-05-20 14:40:20|336.6|336.6|336.7|336.5|336.7|336.6|336.6|336.5|10206
1653057630000|2022-05-20 14:40:30|336.6||336.6||336.7||336.6||2877
1653057640000|2022-05-20 14:40:40|336.7||336.6||336.7||336.6||0
1653057650000|2022-05-20 14:40:50|336.7||336.6||336.7||336.6||5879
1653057660000|2022-05-20 14:41:00|336.7||336.6||336.7||336.6||0
1653057690000|2022-05-20 14:41:30|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|511
1653057730000|2022-05-20 14:42:10|336.6|336.5|336.7|336.5|336.7|336.6|336.6|336.5|4181
1653057740000|2022-05-20 14:42:20|||||||||300
1653057750000|2022-05-20 14:42:30|336.8|336.6|336.7|336.6|336.8|336.6|336.7|336.5|2149
1653057770000|2022-05-20 14:42:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|2738
1653057780000|2022-05-20 14:43:00||336.6||336.7||336.7||336.6|0
1653057790000|2022-05-20 14:43:10|||||||||1430
1653057800000|2022-05-20 14:43:20|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3290
1653057810000|2022-05-20 14:43:30|337|336.9|337.1|337|337.1|337|337|336.9|1076
1653057820000|2022-05-20 14:43:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|438
1653057830000|2022-05-20 14:43:50|337.1|337|337.2|337|337.2|337|337.1|337|50
1653057860000|2022-05-20 14:44:20||337.1||337.1||337.1||337.1|414
1653057880000|2022-05-20 14:44:40|337.3|337|337.1|337|337.3|337|337.1|337|8375
1653057900000|2022-05-20 14:45:00|337.2|337.1|337.2|337|337.2|337.1|337.2|337|8938
1653057920000|2022-05-20 14:45:20||337.1||337.1||337.1||337.1|0
1653057930000|2022-05-20 14:45:30|||||||||2639
1653057990000|2022-05-20 14:46:30|337.3||337.2||337.3||337.2||7858
1653058010000|2022-05-20 14:46:50|337.3||337.2||337.3||337.2||0
1653058040000|2022-05-20 14:47:20|337.1|337|337.1|337|337.1|337|337.1|337|9486
1653058050000|2022-05-20 14:47:30|337|336.9|337.2|337.1|337.2|337.1|337|336.8|83690
1653058060000|2022-05-20 14:47:40||337||337.1||337.1||337|16057
1653058090000|2022-05-20 14:48:10||337||337.1||337.1||337|11363
1653058140000|2022-05-20 14:49:00||337||337.1||337.1||337|18129
1653058210000|2022-05-20 14:50:10|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|3326
1653058270000|2022-05-20 14:51:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|31925
1653058280000|2022-05-20 14:51:20||337.1||337.1||337.1||337.1|1805
1653058290000|2022-05-20 14:51:30|337.2||337.2||337.2||337.2||0
1653058310000|2022-05-20 14:51:50|||||||||200
1653058320000|2022-05-20 14:52:00|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|17192
1653058330000|2022-05-20 14:52:10|337.2|337.2|337.3|337.2|337.3|337.2|337.2|337.2|1301
1653058340000|2022-05-20 14:52:20|337.2|337.1|337.2|337.1|337.3|337.2|337.2|337.1|5020
1653058410000|2022-05-20 14:53:30|337.1|337|337.1|337|337.1|337|337.1|337|9651
1653058440000|2022-05-20 14:54:00|337.2|337.1|337.2|337|337.2|337.1|337.2|337|533
1653058450000|2022-05-20 14:54:10||337.1||337.1||337.1||337.1|0
1653058500000|2022-05-20 14:55:00|337.1|337|337|336.9|337.1|337|337|336.9|10317
1653058530000|2022-05-20 14:55:30|336.9|336.8|336.7|336.6|336.9|336.8|336.7|336.6|5555
1653058550000|2022-05-20 14:55:50|336.6|336.5|336.5|336.4|336.7|336.5|336.5|336.4|15569
1653058560000|2022-05-20 14:56:00|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|0
1653058570000|2022-05-20 14:56:10|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|895
1653058580000|2022-05-20 14:56:20|336.2|336.2|336.5|336.4|336.5|336.4|336.2|336.2|22585
1653058610000|2022-05-20 14:56:50|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|7638
1653058710000|2022-05-20 14:58:30|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|2703
1653058760000|2022-05-20 14:59:20|336.6|336.5|336.6|336.5|336.7|336.5|336.6|336.5|504
1653058770000|2022-05-20 14:59:30|||||||||809
1653058800000|2022-05-20 15:00:00|336.5|336.4|336.5|336.4|336.6|336.5|336.5|336.4|17616
1653058860000|2022-05-20 15:01:00|336.6|336.3|336.5|336.3|336.6|336.3|336.4|336.2|28734
1653058870000|2022-05-20 15:01:10||336.4||336.3||336.4||336.3|0
1653058890000|2022-05-20 15:01:30|336.4|336.2|336.4|336.2|336.4|336.3|336.4|336.2|0
1653058900000|2022-05-20 15:01:40||336.3||336.3||336.3||336.3|0
1653058920000|2022-05-20 15:02:00|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|894
1653058940000|2022-05-20 15:02:20|||||||||2226
1653059000000|2022-05-20 15:03:20|||||||||2046
1653059040000|2022-05-20 15:04:00|336.1|336|336|335.9|336.2|336|336|335.9|12677
1653059050000|2022-05-20 15:04:10|335.9|335.8|335.7|335.6|336|335.9|335.7|335.6|64554
1653059060000|2022-05-20 15:04:20|335.6|335.5|335.6|335.5|335.7|335.5|335.6|335.5|1294
1653059070000|2022-05-20 15:04:30|335.5|335.4|335.6|335.4|335.6|335.5|335.5|335.3|15996
1653059080000|2022-05-20 15:04:40|335.5|335.5|335.7|335.6|335.8|335.7|335.5|335.5|39296
1653059100000|2022-05-20 15:05:00|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|3635
1653059130000|2022-05-20 15:05:30|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|929
1653059140000|2022-05-20 15:05:40|335.8|335.7|335.8|335.6|335.9|335.8|335.8|335.6|9622
1653059160000|2022-05-20 15:06:00|335.7|335.5|335.7|335.6|335.7|335.6|335.7|335.5|12142
1653059170000|2022-05-20 15:06:10|335.6|335.5|335.5|335.3|335.7|335.5|335.4|335.3|16000
1653059180000|2022-05-20 15:06:20|335.4||335.4||335.4||335.4||0
1653059190000|2022-05-20 15:06:30||335.2||335.3||335.3||335.2|0
1653059230000|2022-05-20 15:07:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|7471
1653059240000|2022-05-20 15:07:20|||||||||2662
1653059250000|2022-05-20 15:07:30|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|2661
1653059300000|2022-05-20 15:08:20|335.5||335.5||335.5||335.4||3303
1653059310000|2022-05-20 15:08:30|335.4||335.5||335.5||335.4||0
1653059320000|2022-05-20 15:08:40|335.4|335.2|335.4|335.3|335.5|335.3|335.4|335.2|0
1653059330000|2022-05-20 15:08:50|335.5|335.2|335.5|335.3|335.5|335.4|335.5|335.2|127
1653059340000|2022-05-20 15:09:00|335.4|335.2|335.4|335.3|335.5|335.3|335.4|335.2|519
1653059360000|2022-05-20 15:09:20|335.3|335.2|335.2|335|335.3|335.2|335.2|335|3845
1653059370000|2022-05-20 15:09:30||335.1||335.1||335.1||335.1|0
1653059400000|2022-05-20 15:10:00|||||||||50
1653059410000|2022-05-20 15:10:10|335.3|335.2|335.1|335|335.3|335.2|335.1|335|32394
1653059420000|2022-05-20 15:10:20|335|334.9|335|334.8|335|334.9|334.9|334.8|12282
1653059430000|2022-05-20 15:10:30||334.9||334.8||334.9||334.8|0
1653059440000|2022-05-20 15:10:40||334.9||334.8||334.9||334.8|0
1653059460000|2022-05-20 15:11:00|334.9||334.9||334.9||334.9||0
1653059480000|2022-05-20 15:11:20||334.7||334.7||334.7||334.7|6447
1653059490000|2022-05-20 15:11:30||334.8||334.8||334.8||334.7|0
1653059500000|2022-05-20 15:11:40|335|334.9|335|334.9|335|334.9|335|334.8|10890
1653059520000|2022-05-20 15:12:00|335.1|335|335|334.8|335.1|335|334.9|334.8|14969
1653059530000|2022-05-20 15:12:10|334.9|334.9|335|334.8|335.1|334.9|334.9|334.8|2531
1653059540000|2022-05-20 15:12:20|335.1|334.9|335|334.9|335.1|334.9|335|334.8|0
1653059580000|2022-05-20 15:13:00|335.1|335|335.1|334.9|335.1|335|335|334.9|1512
1653059590000|2022-05-20 15:13:10|335||335||335||335||0
1653059600000|2022-05-20 15:13:20|335.1|335|335.1|334.9|335.1|335|335|334.9|1791
1653059610000|2022-05-20 15:13:30|335||335||335||335||0
1653059630000|2022-05-20 15:13:50|335.1||335.1||335.1||335.1||6129
1653059650000|2022-05-20 15:14:10|335|335|335.1|334.9|335.1|335|335|334.9|2903
1653059660000|2022-05-20 15:14:20|335||335||335||335||0
1653059670000|2022-05-20 15:14:30|||||||||2202
1653059690000|2022-05-20 15:14:50|335.1|335|335.1|335|335.2|335.1|335|335|18270
1653059720000|2022-05-20 15:15:20|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|3693
1653059750000|2022-05-20 15:15:50|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|513
1653059760000|2022-05-20 15:16:00|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|4724
1653059770000|2022-05-20 15:16:10|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|1194
1653059780000|2022-05-20 15:16:20|335.5|335.4|335.3|335.2|335.5|335.4|335.3|335.2|3488
1653059790000|2022-05-20 15:16:30|335.4||335.3||335.4||335.3||1082
1653059800000|2022-05-20 15:16:40|335.4||335.3||335.4||335.3||0
1653059830000|2022-05-20 15:17:10|||||||||1
1653059840000|2022-05-20 15:17:20|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|3046
1653059900000|2022-05-20 15:18:20|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|2693
1653060020000|2022-05-20 15:20:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|7893
1653060060000|2022-05-20 15:21:00|335.5|335.4|335.4|335.3|335.5|335.4|335.3|335.2|24967
1653060120000|2022-05-20 15:22:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|32020
1653060140000|2022-05-20 15:22:20|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|18059
1653060170000|2022-05-20 15:22:50|||||||||2290
1653060200000|2022-05-20 15:23:20|||||||||2185
1653060210000|2022-05-20 15:23:30|335.5|335.4|335.5|335.4|335.6|335.4|335.5|335.4|4753
1653060240000|2022-05-20 15:24:00|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|3380
1653060300000|2022-05-20 15:25:00|||||||||30
1653060330000|2022-05-20 15:25:30|||||||||2149
1653060350000|2022-05-20 15:25:50|||||||||2149
1653060380000|2022-05-20 15:26:20|||||||||156
1653060390000|2022-05-20 15:26:30|335.5|335.4|335.4|335.3|335.5|335.4|335.4|335.3|46919
1653060420000|2022-05-20 15:27:00|335.5|335.4|335.4|335.3|335.5|335.4|335.4|335.3|39264
1653060430000|2022-05-20 15:27:10|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|2637
1653060450000|2022-05-20 15:27:30|335.6|335.5|335.6|335.5|335.6|335.5|335.5|335.5|793
1653060460000|2022-05-20 15:27:40|335.7||335.7||335.7||335.7||1653
1653060470000|2022-05-20 15:27:50|335.6|335.6|335.7|335.6|335.7|335.6|335.6|335.5|4501
1653060480000|2022-05-20 15:28:00|335.8||335.8||335.8||335.8||502
1653060490000|2022-05-20 15:28:10|335.7|335.7|335.8|335.6|335.8|335.7|335.7|335.6|3003
1653060500000|2022-05-20 15:28:20|335.7|335.7|335.8|335.6|335.8|335.7|335.7|335.6|4391
1653060510000|2022-05-20 15:28:30|335.7|335.7|335.8|335.6|335.8|335.7|335.7|335.6|1645
1653060520000|2022-05-20 15:28:40||335.7||335.6||335.7||335.6|2658
1653060560000|2022-05-20 15:29:20|335.7||335.8||335.8||335.7||881
1653060580000|2022-05-20 15:29:40|||||||||2184
1653289220000|2022-05-23 07:00:20|336|335.8|335.7|335.3|336|335.8|335.5|335.1|69400
1653289240000|2022-05-23 07:00:40|335.8|335.5|337|336.5|337|336.5|335.8|335.5|24372
1653289250000|2022-05-23 07:00:50|336.9|336.6|336.6|336.4|336.9|336.6|336.6|336.4|11871
1653289260000|2022-05-23 07:01:00|336.8|336.6|337.2|336.8|337.2|336.8|336.8|336.6|519
1653289270000|2022-05-23 07:01:10|337.3|336.9|337.3|337|337.4|337|337.3|336.9|0
1653289290000|2022-05-23 07:01:30|337.6|337.2|337.5|337.1|337.7|337.4|337.5|337|17267
1653289300000|2022-05-23 07:01:40|337.4|337|337.5|337.1|337.5|337.2|337.3|337|4168
1653289310000|2022-05-23 07:01:50|337.6|337.3|337.3|337|337.6|337.3|337.3|337|6618
1653289320000|2022-05-23 07:02:00|337.2|336.8|337.1|336.6|337.2|336.8|337.1|336.6|7351
1653289330000|2022-05-23 07:02:10|337|336.5|336.9|336.4|337|336.5|336.9|336.4|0
1653289350000|2022-05-23 07:02:30|336.8|336.6|336.8|336.4|336.8|336.6|336.8|336.4|4351
1653289370000|2022-05-23 07:02:50||336.5||336.5||336.5||336.5|0
1653289380000|2022-05-23 07:03:00|336.7|336.4|336.7|336.4|336.7|336.4|336.7|336.2|0
1653289400000|2022-05-23 07:03:20|336.6|336.3|336.5|336.1|336.6|336.3|336.5|336.1|722
1653289420000|2022-05-23 07:03:40|336.4|336|336.3|335.8|336.4|336|336.3|335.7|4185
1653289430000|2022-05-23 07:03:50||335.9||335.9||335.9||335.9|0
1653289440000|2022-05-23 07:04:00||335.8||335.8||335.8||335.8|0
1653289470000|2022-05-23 07:04:30|336.2|335.9|336.2|335.9|336.2|335.9|336.2|335.9|0
1653289490000|2022-05-23 07:04:50|336.1||336.2||336.2||336.1||0
1653289500000|2022-05-23 07:05:00|336.1|335.8|335.8|335.4|336.1|335.8|335.8|335.4|5260
1653289510000|2022-05-23 07:05:10|335.9|335.5|336|335.6|336|335.6|335.7|335.5|85
1653289520000|2022-05-23 07:05:20||335.7||335.7||335.7||335.7|0
1653289530000|2022-05-23 07:05:30|335.9||336||336||335.9||3028
1653289540000|2022-05-23 07:05:40|335.9||336||336||335.9||0
1653289550000|2022-05-23 07:05:50|335.9||335.9||336||335.9||0
1653289570000|2022-05-23 07:06:10|336|335.8|336.3|335.9|336.3|335.9|336|335.8|2053
1653289590000|2022-05-23 07:06:30|336.2|335.8|336.1|335.7|336.2|335.8|336.1|335.7|0
1653289630000|2022-05-23 07:07:10|336|335.6|335.9|335.6|336|335.6|335.9|335.6|0
1653289640000|2022-05-23 07:07:20|336|335.7|336.2|335.9|336.2|335.9|336|335.7|3080
1653289650000|2022-05-23 07:07:30|336.3|336|336.3|336|336.3|336|336.2|336|0
1653289660000|2022-05-23 07:07:40|336.4|336.1|336.4|336.2|336.5|336.2|336.4|336|0
1653289670000|2022-05-23 07:07:50|336.5||336.6||336.6||336.5||0
1653289680000|2022-05-23 07:08:00|336.7|336.3|336.7|336.3|336.7|336.3|336.7|336.3|0
1653289700000|2022-05-23 07:08:20|336.6||336.7||336.7||336.6||0
1653289710000|2022-05-23 07:08:30|336.6||336.7||336.7||336.6||0
1653289720000|2022-05-23 07:08:40|336.8|336.4|337|336.7|337|336.7|336.8|336.4|5855
1653289730000|2022-05-23 07:08:50|336.9|336.6|336.9|336.6|336.9|336.7|336.9|336.6|0
1653289740000|2022-05-23 07:09:00|337|336.7|337.1|336.7|337.1|336.7|337|336.7|0
1653289750000|2022-05-23 07:09:10|337.2|336.8|337.2|336.9|337.2|336.9|337.2|336.8|0
1653289760000|2022-05-23 07:09:20|337.3|337|337.4|337.1|337.4|337.1|337.3|337|2092
1653289770000|2022-05-23 07:09:30|337.5|337.2|337.6|337.2|337.6|337.2|337.5|337.2|0
1653289780000|2022-05-23 07:09:40|337.7|337.3|337.7|337.3|337.7|337.4|337.7|337.3|0
1653289790000|2022-05-23 07:09:50||337.4||337.4||337.4||337.4|0
1653289800000|2022-05-23 07:10:00|337.8|337.5|337.9|337.5|337.9|337.6|337.5|337.4|3327
1653289810000|2022-05-23 07:10:10|337.8|337.4|337.7|337.5|337.8|337.5|337.7|337.3|0
1653289820000|2022-05-23 07:10:20|337.6|337.4|337.3|337|337.6|337.4|337.2|337|9835
1653289830000|2022-05-23 07:10:30|337.2|336.9|336.9|336.7|337.2|336.9|336.9|336.7|1153
1653289840000|2022-05-23 07:10:40|337|336.8|337|336.8|337|336.8|337|336.8|1149
1653289850000|2022-05-23 07:10:50||336.7||336.7||336.7||336.7|0
1653289860000|2022-05-23 07:11:00|337.1|336.8|337.2|336.8|337.2|336.9|337.1|336.7|574
1653289870000|2022-05-23 07:11:10|337.1|336.9|337.1|336.8|337.2|336.9|337.1|336.8|0
1653289880000|2022-05-23 07:11:20|337.2|336.9|337.2|336.9|337.3|336.9|337.1|336.8|1031
1653289890000|2022-05-23 07:11:30||336.8||336.8||336.8||336.8|0
1653289900000|2022-05-23 07:11:40|337.1|336.7|337.1|336.8|337.1|336.8|337.1|336.7|0
1653289910000|2022-05-23 07:11:50||336.7||336.8||336.8||336.7|0
1653289920000|2022-05-23 07:12:00|337.2|336.9|337.2|336.9|337.2|337|337.2|336.9|2476
1653289930000|2022-05-23 07:12:10|337.3||337.3||337.3||337.3||0
1653289940000|2022-05-23 07:12:20|337.2|336.8|336.8|336.5|337.2|336.8|336.8|336.5|13567
1653289950000|2022-05-23 07:12:30|336.7|336.4|336.5|336.2|336.7|336.4|336.5|336.1|0
1653289970000|2022-05-23 07:12:50||336.3||336.2||336.3||336.2|2753
1653289980000|2022-05-23 07:13:00||336.1||336.2||336.2||336.1|0
1653290030000|2022-05-23 07:13:50||336.3||336.2||336.3||336.2|0
1653290040000|2022-05-23 07:14:00||336.3||336.3||336.3||336.3|0
1653290050000|2022-05-23 07:14:10|||||||||1485
1653290070000|2022-05-23 07:14:30|336.4||336.5||336.5||336.4||2104
1653290090000|2022-05-23 07:14:50|336.6|336.4|336.8|336.4|336.8|336.5|336.6|336.4|448
1653290100000|2022-05-23 07:15:00|336.7||336.8||336.8||336.7||0
1653290110000|2022-05-23 07:15:10|336.7||336.8||336.8||336.7||0
1653290120000|2022-05-23 07:15:20|336.7||336.7||336.8||336.7||0
1653290130000|2022-05-23 07:15:30|336.8||336.8||336.8||336.7||0
1653290140000|2022-05-23 07:15:40||336.5||336.5||336.5||336.5|0
1653290190000|2022-05-23 07:16:30|336.9|336.6|337.1|336.8|337.1|336.9|336.9|336.6|6575
1653290200000|2022-05-23 07:16:40|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|0
1653290220000|2022-05-23 07:17:00|337.1|336.8|337.1|336.8|337.1|336.8|337|336.7|0
1653290230000|2022-05-23 07:17:10|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|0
1653290260000|2022-05-23 07:17:40|337.3|337|337.3|337|337.3|337.1|337.3|337|0
1653290270000|2022-05-23 07:17:50||337.1||337||337.1||337|0
1653290290000|2022-05-23 07:18:10|337.2||337.2||337.2||337.2||0
1653290300000|2022-05-23 07:18:20|||||||||500
1653290310000|2022-05-23 07:18:30|337.1||337.2||337.2||337.1||0
1653290340000|2022-05-23 07:19:00|337.3|337.1|337.5|337.2|337.5|337.2|337.2|337.1|2421
1653290350000|2022-05-23 07:19:10||337.3||337.2||337.3||337.1|0
1653290370000|2022-05-23 07:19:30|337.4||337.4||337.4||337.4||0
1653290410000|2022-05-23 07:20:10|337.5||337.5||337.5||337.5||0
1653290420000|2022-05-23 07:20:20||337.3||337.3||337.3||337.3|1800
1653290430000|2022-05-23 07:20:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1653290450000|2022-05-23 07:20:50|||||||||3116
1653290500000|2022-05-23 07:21:40|||||||||3648
1653290510000|2022-05-23 07:21:50|337.3||337.4||337.4||337.3||2000
1653290520000|2022-05-23 07:22:00|337.5|337.3|337.4|337.2|337.5|337.4|337.4|337.2|17889
1653290530000|2022-05-23 07:22:10|337.3|337.1|337.2|337|337.3|337.1|337.1|336.9|17626
1653290540000|2022-05-23 07:22:20|337.1|336.9|337.2|337|337.2|337|337|336.8|17998
1653290550000|2022-05-23 07:22:30|||||||||312
1653290560000|2022-05-23 07:22:40|337.1||337.1||337.2||337.1||565
1653290570000|2022-05-23 07:22:50|337|336.9|336.9|336.6|337|336.9|336.9|336.6|886
1653290590000|2022-05-23 07:23:10|336.8|336.5|336.8|336.5|336.8|336.5|336.8|336.5|0
1653290600000|2022-05-23 07:23:20|336.9|336.6|337.1|336.8|337.1|336.9|336.8|336.6|10647
1653290610000|2022-05-23 07:23:30||336.9||336.9||336.9||336.9|0
1653290630000|2022-05-23 07:23:50|337|336.8|336.9|336.8|337|336.8|336.9|336.8|2249
1653290640000|2022-05-23 07:24:00|337|336.9|337|336.8|337|336.9|337|336.8|259
1653290660000|2022-05-23 07:24:20|337.1|336.9|337.1|336.8|337.1|337|337.1|336.8|500
1653290690000|2022-05-23 07:24:50|337||337||337||337||0
1653290700000|2022-05-23 07:25:00|337.1||337.1||337.1||337||0
1653290710000|2022-05-23 07:25:10|337||337||337||337||0
1653290720000|2022-05-23 07:25:20|337.1||337.1||337.1||337.1||0
1653290740000|2022-05-23 07:25:40|337|336.9|337.1|336.8|337.1|336.9|337|336.8|0
1653290750000|2022-05-23 07:25:50|337||337.1||337.1||337||0
1653290760000|2022-05-23 07:26:00|337||337||337||337||0
1653290800000|2022-05-23 07:26:40|337.1||337||337.1||337||0
1653290810000|2022-05-23 07:26:50|337.1|336.7|337.2|337|337.2|337|337.1|336.7|2541
1653290850000|2022-05-23 07:27:30||337.1||337.1||337.1||337.1|0
1653290860000|2022-05-23 07:27:40||337||337||337||337|0
1653290880000|2022-05-23 07:28:00|337.1||337.1||337.1||337.1||0
1653290890000|2022-05-23 07:28:10||336.9||336.9||336.9||336.9|7468
1653290910000|2022-05-23 07:28:30||336.8||336.9||336.9||336.8|0
1653290940000|2022-05-23 07:29:00|337||337||337||337||0
1653290950000|2022-05-23 07:29:10||336.8||336.7||336.8||336.7|812
1653290960000|2022-05-23 07:29:20|336.9|336.6|336.9|336.6|336.9|336.6|336.9|336.6|0
1653290970000|2022-05-23 07:29:30|336.8|336.5|336.8|336.5|336.8|336.5|336.8|336.5|0
1653290990000|2022-05-23 07:29:50||336.6||336.6||336.6||336.6|0
1653291000000|2022-05-23 07:30:00|336.9|336.7|337.2|337|337.2|337|336.9|336.7|9014
1653291130000|2022-05-23 07:32:10|337.3|337.1|337.3|337.1|337.4|337.1|337.3|337.1|515
1653291200000|2022-05-23 07:33:20|337.4|337.2|337.5|337.2|337.5|337.3|337.4|337.2|21040
1653291210000|2022-05-23 07:33:30||337.3||337.3||337.3||337.3|0
1653291300000|2022-05-23 07:35:00|||||||||2
1653291320000|2022-05-23 07:35:20|337.6|337.4|337.7|337.5|337.7|337.6|337.6|337.4|7001
1653291330000|2022-05-23 07:35:30|337.8|337.6|337.9|337.7|337.9|337.7|337.8|337.6|4779
1653291340000|2022-05-23 07:35:40|337.8|337.6|337.7|337.5|337.8|337.6|337.6|337.5|922
1653291350000|2022-05-23 07:35:50|337.6|337.4|337.3|337|337.6|337.4|337.2|337|40724
1653291370000|2022-05-23 07:36:10|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|0
1653291390000|2022-05-23 07:36:30||337||337||337||337|0
1653291410000|2022-05-23 07:36:50|337.3|337.1|337.5|337.2|337.5|337.3|337.3|337.1|8559
1653291420000|2022-05-23 07:37:00|337.6|337.3|337.6|337.4|337.7|337.4|337.6|337.3|0
1653291470000|2022-05-23 07:37:50|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|480
1653291490000|2022-05-23 07:38:10|337.4||337.5||337.5||337.4||0
1653291580000|2022-05-23 07:39:40|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.1|13019
1653291590000|2022-05-23 07:39:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|7249
1653291600000|2022-05-23 07:40:00|337.3|337.2|337.4|337.2|337.5|337.3|337.3|337.2|12014
1653291630000|2022-05-23 07:40:30|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|1965
1653291640000|2022-05-23 07:40:40|337.2|337|337.1|336.9|337.2|337|337|336.9|6745
1653291660000|2022-05-23 07:41:00||336.8||336.8||336.8||336.8|0
1653291680000|2022-05-23 07:41:20||336.9||336.9||336.9||336.9|0
1653291700000|2022-05-23 07:41:40|337.2|337|337.5|337.2|337.5|337.3|337.2|337|8639
1653291710000|2022-05-23 07:41:50||337.3||337.3||337.3||337.2|0
1653291750000|2022-05-23 07:42:30|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|7309
1653291770000|2022-05-23 07:42:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337|9316
1653291860000|2022-05-23 07:44:20|337.4|337.2|337.4|337.2|337.5|337.3|337.3|337.2|20043
1653291870000|2022-05-23 07:44:30||337.1||337.2||337.2||337.1|0
1653291910000|2022-05-23 07:45:10|||||||||1000
1653291950000|2022-05-23 07:45:50|337.3|337.1|337.2|337|337.3|337.1|337.2|337|8665
1653291960000|2022-05-23 07:46:00|337.1||337.1||337.1||337.1||204
1653292010000|2022-05-23 07:46:50|337.2|337.1|337.3|337.2|337.4|337.2|337.2|337|3521
1653292070000|2022-05-23 07:47:50|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|6511
1653292190000|2022-05-23 07:49:50|337.6|337.4|337.7|337.5|337.7|337.5|337.6|337.4|4038
1653292230000|2022-05-23 07:50:30|337.6|337.4|337.4|337.3|337.6|337.4|337.4|337.3|2897
1653292240000|2022-05-23 07:50:40|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|9176
1653292330000|2022-05-23 07:52:10|337.6|337.4|337.6|337.5|337.7|337.5|337.6|337.4|4769
1653292340000|2022-05-23 07:52:20|337.7||337.7||337.7||337.7||1083
1653292360000|2022-05-23 07:52:40|337.8|337.6|337.9|337.6|337.9|337.6|337.8|337.6|513
1653292390000|2022-05-23 07:53:10|337.6|337.5|337.5|337.3|337.9|337.5|337.5|337.3|30631
1653292400000|2022-05-23 07:53:20|337.4|337.2|337.5|337.2|337.5|337.4|337.3|337.2|27643
1653292410000|2022-05-23 07:53:30|337.4|337.3|337.4|337.1|337.4|337.3|337.3|337.1|4113
1653292420000|2022-05-23 07:53:40||337.2||337.1||337.3||337.1|6691
1653292450000|2022-05-23 07:54:10|337.3|337.2|337.1|336.9|337.4|337.3|337.1|336.9|25055
1653292820000|2022-05-23 08:00:20||337||337||337||337|0
1653292870000|2022-05-23 08:01:10||336.9||336.9||336.9||336.9|3205
1653292880000|2022-05-23 08:01:20|337|336.8|337.1|336.9|337.1|337|336.9|336.8|16283
1653292890000|2022-05-23 08:01:30|337.2|337|337.2|337|337.2|337.1|337.2|337|1654
1653292990000|2022-05-23 08:03:10|337.3|337.1|337.4|337.3|337.4|337.3|337.3|337.1|7149
1653293000000|2022-05-23 08:03:20|337.5||337.6||337.6||337.5||505
1653293010000|2022-05-23 08:03:30||337.4||337.4||337.4||337.4|100
1653293020000|2022-05-23 08:03:40|||||||||2541
1653293050000|2022-05-23 08:04:10|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|9550
1653293110000|2022-05-23 08:05:10|||||||||39
1653293160000|2022-05-23 08:06:00|337.3|337.1|337.2|337|337.3|337.1|337.2|337|6579
1653293230000|2022-05-23 08:07:10|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|6127
1653293270000|2022-05-23 08:07:50||337||337||337||337|0
1653293280000|2022-05-23 08:08:00||336.9||336.9||336.9||336.9|2872
1653293370000|2022-05-23 08:09:30|337|336.8|336.9|336.8|337|336.8|336.9|336.8|6504
1653293380000|2022-05-23 08:09:40|337|336.9|337.1|336.9|337.1|336.9|337|336.8|533
1653293410000|2022-05-23 08:10:10|337||337||337||337||0
1653293430000|2022-05-23 08:10:30|337.1||337.1||337.1||337.1||528
1653293540000|2022-05-23 08:12:20|337|336.8|337|336.8|337|336.8|337|336.8|3769
1653293560000|2022-05-23 08:12:40|336.9||336.9||336.9||336.9||0
1653293580000|2022-05-23 08:13:00||336.7||336.7||336.7||336.7|2137
1653293600000|2022-05-23 08:13:20|336.8|336.6|336.7|336.6|336.8|336.6|336.7|336.5|5398
1653293610000|2022-05-23 08:13:30||336.5||336.5||336.5||336.5|672
1653293700000|2022-05-23 08:15:00|||||||||296
1653293770000|2022-05-23 08:16:10|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|2816
1653293790000|2022-05-23 08:16:30|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.5|5494
1653293810000|2022-05-23 08:16:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|489
1653293820000|2022-05-23 08:17:00|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|501
1653293830000|2022-05-23 08:17:10|337|336.8|337|336.8|337|336.8|336.9|336.8|6129
1653293880000|2022-05-23 08:18:00|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|5846
1653293950000|2022-05-23 08:19:10|336.8||336.9||336.9||336.8||2169
1653293960000|2022-05-23 08:19:20|337||336.9||337||336.9||0
1653293970000|2022-05-23 08:19:30|337|336.8|337.1|336.9|337.2|337|337|336.8|2321
1653293990000|2022-05-23 08:19:50|337||337||337||337||10
1653294020000|2022-05-23 08:20:20|337.1||337.1||337.1||337.1||490
1653294070000|2022-05-23 08:21:10||337||337||337||336.9|0
1653294130000|2022-05-23 08:22:10|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|15776
1653294140000|2022-05-23 08:22:20||337.2||337.2||337.2||337.2|0
1653294160000|2022-05-23 08:22:40|337.2|337|337.1|336.9|337.2|337|337|336.9|36812
1653294200000|2022-05-23 08:23:20|337.2|337|337.2|337|337.2|337.1|337.1|337|2378
1653294220000|2022-05-23 08:23:40|337.1||337.2||337.2||337.1||929
1653294230000|2022-05-23 08:23:50|337.1|336.9|337.1|336.9|337.2|337|337.1|336.9|3035
1653294250000|2022-05-23 08:24:10|||||||||210
1653294300000|2022-05-23 08:25:00|337|336.8|336.9|336.7|337|336.8|336.9|336.7|3039
1653294310000|2022-05-23 08:25:10|337|336.8|337|336.8|337|336.8|337|336.8|518
1653294320000|2022-05-23 08:25:20||336.9||336.9||336.9||336.9|0
1653294380000|2022-05-23 08:26:20|337.1|337|337.2|337|337.2|337|337.1|337|509
1653294430000|2022-05-23 08:27:10|337.1||337.1||337.2||337.1||0
1653294480000|2022-05-23 08:28:00|337|336.9|337|336.9|337|336.9|336.9|336.8|9906
1653294490000|2022-05-23 08:28:10|337.1|337|337.2|337|337.2|337|337.1|337|493
1653294500000|2022-05-23 08:28:20|337.1||337.2||337.2||337.1||0
1653294510000|2022-05-23 08:28:30|337.1||337.2||337.2||337.1||0
1653294540000|2022-05-23 08:29:00||337.1||337.1||337.1||337.1|0
1653294570000|2022-05-23 08:29:30|337.1|337|337.1|337|337.1|337|337.1|337|2426
1653294580000|2022-05-23 08:29:40|337.2||337.2||337.2||337.2||506
1653294590000|2022-05-23 08:29:50||337.1||337.1||337.1||337.1|0
1653294650000|2022-05-23 08:30:50|337.1|337|337.1|337|337.1|337|337.1|337|1341
1653294660000|2022-05-23 08:31:00|337.2||337.2||337.2||337.2||502
1653294740000|2022-05-23 08:32:20|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|500
1653294790000|2022-05-23 08:33:10|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|484
1653294820000|2022-05-23 08:33:40||337.4||337.3||337.4||337.3|950
1653294830000|2022-05-23 08:33:50|337.4|337.4|337.4|337.3|337.4|337.4|337.4|337.3|1768
1653294840000|2022-05-23 08:34:00|337.5||337.5||337.5||337.5||0
1653294870000|2022-05-23 08:34:30|||||||||265
1653294960000|2022-05-23 08:36:00|337.4||337.4||337.4||337.4||0
1653294980000|2022-05-23 08:36:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|7105
1653294990000|2022-05-23 08:36:30|337.4||337.4||337.4||337.4||2602
1653295000000|2022-05-23 08:36:40|||||||||1
1653295120000|2022-05-23 08:38:40|337.5|337.3|337.4|337.3|337.5|337.4|337.4|337.3|16498
1653295130000|2022-05-23 08:38:50|337.5||337.5||337.5||337.5||0
1653295160000|2022-05-23 08:39:20|337.4||337.4||337.4||337.4||0
1653295190000|2022-05-23 08:39:50|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|1873
1653295220000|2022-05-23 08:40:20|337.4||337.4||337.4||337.4||7115
1653295230000|2022-05-23 08:40:30||337.3||337.2||337.3||337.2|965
1653295260000|2022-05-23 08:41:00||337.3||337.3||337.3||337.3|0
1653295330000|2022-05-23 08:42:10|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|509
1653295360000|2022-05-23 08:42:40|337.5||337.5||337.5||337.5||0
1653295410000|2022-05-23 08:43:30|337.4|337.3|337.4|337.2|337.4|337.3|337.3|337.2|21090
1653295460000|2022-05-23 08:44:20|337.5|337.3|337.6|337.5|337.6|337.5|337.5|337.3|16979
1653295530000|2022-05-23 08:45:30|337.7|337.6|337.6|337.4|337.8|337.6|337.6|337.4|28403
1653295580000|2022-05-23 08:46:20||337.5||337.5||337.5||337.5|0
1653295650000|2022-05-23 08:47:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|3727
1653295670000|2022-05-23 08:47:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|7083
1653295680000|2022-05-23 08:48:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|473
1653295710000|2022-05-23 08:48:30||337.7||337.7||337.7||337.7|312
1653295750000|2022-05-23 08:49:10|||||||||265
1653295760000|2022-05-23 08:49:20||337.6||337.6||337.6||337.6|3610
1653295780000|2022-05-23 08:49:40||337.7||337.7||337.7||337.7|0
1653295790000|2022-05-23 08:49:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2541
1653295840000|2022-05-23 08:50:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|5644
1653295850000|2022-05-23 08:50:50|337.5|337.4|337.4|337.2|337.5|337.4|337.4|337.2|8421
1653295870000|2022-05-23 08:51:10|337.3|337.3|337.5|337.3|337.5|337.3|337.3|337.3|6588
1653295880000|2022-05-23 08:51:20|337.4||337.5||337.5||337.4||0
1653295890000|2022-05-23 08:51:30|337.4|337.2|337.3|337.2|337.4|337.3|337.3|337.2|6043
1653295900000|2022-05-23 08:51:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|5982
1653295920000|2022-05-23 08:52:00||337.2||337.1||337.2||337.1|0
1653295940000|2022-05-23 08:52:20|337.2|337.2|337.2|337.1|337.2|337.2|337.2|337.1|411
1653295950000|2022-05-23 08:52:30||337||337||337||337|4315
1653296010000|2022-05-23 08:53:30|337.1||337.1||337.1||337.1||0
1653296050000|2022-05-23 08:54:10||336.9||336.9||336.9||336.9|6102
1653296060000|2022-05-23 08:54:20||337||337||337||337|0
1653296070000|2022-05-23 08:54:30||336.9||336.9||336.9||336.9|0
1653296100000|2022-05-23 08:55:00|337.2|337|337.2|337.1|337.2|337.1|337.2|337|426
1653296110000|2022-05-23 08:55:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|6955
1653296130000|2022-05-23 08:55:30|337.4||337.3||337.4||337.3||0
1653296140000|2022-05-23 08:55:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1037
1653296200000|2022-05-23 08:56:40|337.1|337|337.2|337|337.2|337|337.1|336.9|6195
1653296240000|2022-05-23 08:57:20||337.1||337.1||337.1||337.1|0
1653296400000|2022-05-23 09:00:00|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|17899
1653296410000|2022-05-23 09:00:10|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|788
1653296420000|2022-05-23 09:00:20|337.4||337.5||337.5||337.4||0
1653296460000|2022-05-23 09:01:00|337.4||337.4||337.4||337.4||0
1653296480000|2022-05-23 09:01:20|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.1|16401
1653296500000|2022-05-23 09:01:40|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|118
1653296530000|2022-05-23 09:02:10|337.2|337.2|337.3|337.1|337.4|337.2|337.2|337.1|14090
1653296540000|2022-05-23 09:02:20||337.2||337.1||337.2||337.1|0
1653296550000|2022-05-23 09:02:30||337.2||337.2||337.2||337.1|0
1653296560000|2022-05-23 09:02:40||337.1||337.2||337.2||337.1|0
1653296630000|2022-05-23 09:03:50|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|9664
1653296640000|2022-05-23 09:04:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|410
1653296650000|2022-05-23 09:04:10|337.2||337.2||337.2||337.2||0
1653296660000|2022-05-23 09:04:20||337||337.1||337.1||337|0
1653296670000|2022-05-23 09:04:30|337.1|337|337.1|337|337.2|337|337.1|337|387
1653296720000|2022-05-23 09:05:20|337.2|337.1|337.1|337|337.2|337.1|337.1|337|761
1653296750000|2022-05-23 09:05:50|337.2|337.1|337.1|337|337.2|337.1|337.1|337|1161
1653296810000|2022-05-23 09:06:50|||||||||89
1653296820000|2022-05-23 09:07:00|337.2||337.2||337.2||337.2||313
1653296830000|2022-05-23 09:07:10||337.1||337.1||337.1||337.1|0
1653296840000|2022-05-23 09:07:20|337.1|337|337.2|337|337.2|337|337.1|337|1774
1653296860000|2022-05-23 09:07:40|337.1||337.1||337.1||337.1||0
1653296910000|2022-05-23 09:08:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|386
1653296950000|2022-05-23 09:09:10|337.1|337|337.2|337|337.2|337|337.1|337|1094
1653296990000|2022-05-23 09:09:50||337.1||337.1||337.1||337.1|0
1653297000000|2022-05-23 09:10:00||337||337||337||337|354
1653297020000|2022-05-23 09:10:20||337.1||337.1||337.1||337.1|0
1653297030000|2022-05-23 09:10:30||337||337||337||337|2171
1653297060000|2022-05-23 09:11:00||337.1||337.1||337.1||337|2541
1653297100000|2022-05-23 09:11:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|15317
1653297120000|2022-05-23 09:12:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|330
1653297150000|2022-05-23 09:12:30|||||||||312
1653297220000|2022-05-23 09:13:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|9806
1653297230000|2022-05-23 09:13:50|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|2718
1653297260000|2022-05-23 09:14:20|337.3|337.1|337.1|337|337.3|337.1|337.1|336.9|16775
1653297280000|2022-05-23 09:14:40|337.2|337.1|337.2|337|337.2|337.1|337.2|337|4179
1653297300000|2022-05-23 09:15:00|337.1||337.2||337.2||337.1||0
1653297310000|2022-05-23 09:15:10|337.1||337.1||337.1||337.1||0
1653297380000|2022-05-23 09:16:20|337.2||337.2||337.2||337.2||357
1653297410000|2022-05-23 09:16:50||337.1||337.1||337.1||337.1|0
1653297510000|2022-05-23 09:18:30|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|4164
1653297520000|2022-05-23 09:18:40|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|0
1653297530000|2022-05-23 09:18:50|337.4|337.4|337.6|337.4|337.6|337.4|337.4|337.4|8899
1653297570000|2022-05-23 09:19:30||337.5||337.5||337.5||337.5|0
1653297580000|2022-05-23 09:19:40|||||||||400
1653297620000|2022-05-23 09:20:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|3274
1653297640000|2022-05-23 09:20:40|337.6||337.6||337.6||337.6||2276
1653297650000|2022-05-23 09:20:50||337.5||337.5||337.5||337.5|0
1653297760000|2022-05-23 09:22:40|||||||||2396
1653297800000|2022-05-23 09:23:20|337.7|337.6|338.1|337.9|338.1|338|337.7|337.6|29146
1653297820000|2022-05-23 09:23:40||338||338||338||338|0
1653297830000|2022-05-23 09:23:50||337.9||338||338||337.9|2367
1653297850000|2022-05-23 09:24:10|338|337.9|338|337.9|338|338|338|337.9|7122
1653297890000|2022-05-23 09:24:50|338.1|338|338.2|338|338.2|338.1|338.1|338|6102
1653297910000|2022-05-23 09:25:10|338.3|338.1|338.3|338.1|338.3|338.1|338.2|338.1|0
1653297930000|2022-05-23 09:25:30||338.2||338.2||338.2||338.2|0
1653297970000|2022-05-23 09:26:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|677
1653297980000|2022-05-23 09:26:20|338.4||338.4||338.4||338.4||0
1653298000000|2022-05-23 09:26:40||338.3||338.3||338.3||338.3|0
1653298020000|2022-05-23 09:27:00|338.5||338.5||338.5||338.5||1836
1653298060000|2022-05-23 09:27:40||338.4||338.4||338.4||338.4|0
1653298070000|2022-05-23 09:27:50|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|2987
1653298080000|2022-05-23 09:28:00|338.6||338.6||338.6||338.6||0
1653298130000|2022-05-23 09:28:50||338.5||338.5||338.5||338.5|0
1653298140000|2022-05-23 09:29:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|4949
1653298190000|2022-05-23 09:29:50|||||||||1000
1653298210000|2022-05-23 09:30:10|338.6||338.6||338.6||338.6||11114
1653298250000|2022-05-23 09:30:50||338.5||338.5||338.5||338.5|2720
1653298290000|2022-05-23 09:31:30|338.7||338.7||338.7||338.7||2035
1653298330000|2022-05-23 09:32:10|||||||||2541
1653298380000|2022-05-23 09:33:00||338.6||338.6||338.6||338.6|0
1653298390000|2022-05-23 09:33:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|344
1653298400000|2022-05-23 09:33:20|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|2373
1653298420000|2022-05-23 09:33:40|||||||||312
1653298480000|2022-05-23 09:34:40|338.7|338.5|338.7|338.6|338.7|338.6|338.7|338.5|7972
1653298490000|2022-05-23 09:34:50|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|13515
1653298500000|2022-05-23 09:35:00||338.7||338.7||338.7||338.7|2124
1653298570000|2022-05-23 09:36:10||338.8||338.8||338.8||338.8|0
1653298590000|2022-05-23 09:36:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|9565
1653298610000|2022-05-23 09:36:50|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.4|950
1653298660000|2022-05-23 09:37:40|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|14007
1653298690000|2022-05-23 09:38:10|338.5||338.5||338.5||338.4||4464
1653298710000|2022-05-23 09:38:30|338.4||338.4||338.4||338.4||0
1653298720000|2022-05-23 09:38:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1558
1653298740000|2022-05-23 09:39:00|338.4|338.3|338.4|338.2|338.5|338.3|338.4|338.2|346
1653298750000|2022-05-23 09:39:10|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.1|820
1653298760000|2022-05-23 09:39:20|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|0
1653298790000|2022-05-23 09:39:50|338.4||338.4||338.4||338.4||0
1653298820000|2022-05-23 09:40:20|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|1556
1653298830000|2022-05-23 09:40:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|5653
1653298840000|2022-05-23 09:40:40|338.5||338.6||338.6||338.5||0
1653298850000|2022-05-23 09:40:50|338.5||338.6||338.6||338.5||0
1653298860000|2022-05-23 09:41:00|338.5||338.6||338.6||338.5||328
1653298980000|2022-05-23 09:43:00||338.5||338.4||338.5||338.4|5269
1653299110000|2022-05-23 09:45:10|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.2|3740
1653299120000|2022-05-23 09:45:20|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|347
1653299130000|2022-05-23 09:45:30||338.2||338.3||338.3||338.2|0
1653299150000|2022-05-23 09:45:50|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|2367
1653299180000|2022-05-23 09:46:20||338.4||338.4||338.4||338.4|0
1653299190000|2022-05-23 09:46:30|338.6||338.6||338.6||338.6||320
1653299200000|2022-05-23 09:46:40|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|2331
1653299260000|2022-05-23 09:47:40|||||||||300
1653299360000|2022-05-23 09:49:20||338.4||338.4||338.4||338.4|0
1653299370000|2022-05-23 09:49:30||338.3||338.4||338.4||338.3|333
1653299390000|2022-05-23 09:49:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1310
1653299420000|2022-05-23 09:50:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|10782
1653299430000|2022-05-23 09:50:30|338.2||338.2||338.2||338.2||0
1653299640000|2022-05-23 09:54:00|338.3|338.2|338.6|338.4|338.6|338.4|338.3|338.2|29515
1653299650000|2022-05-23 09:54:10|338.5||338.5||338.5||338.5||0
1653299670000|2022-05-23 09:54:30|338.6||338.6||338.6||338.6||4571
1653299740000|2022-05-23 09:55:40||338.5||338.4||338.5||338.4|2541
1653299780000|2022-05-23 09:56:20|338.5||338.5||338.5||338.5||2328
1653299790000|2022-05-23 09:56:30|||||||||3
1653299800000|2022-05-23 09:56:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|328
1653299830000|2022-05-23 09:57:10|338.7||338.7||338.7||338.7||2896
1653299840000|2022-05-23 09:57:20|338.6||338.7||338.7||338.6||0
1653299850000|2022-05-23 09:57:30|338.6||338.6||338.6||338.6||0
1653299860000|2022-05-23 09:57:40|338.7||338.7||338.7||338.7||0
1653299910000|2022-05-23 09:58:30|338.6|338.6|338.7|338.5|338.7|338.6|338.6|338.5|5353
1653299930000|2022-05-23 09:58:50|338.6|338.6|338.6|338.5|338.6|338.6|338.6|338.5|10828
1653299940000|2022-05-23 09:59:00|338.7||338.7||338.7||338.7||6437
1653299950000|2022-05-23 09:59:10|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.6|3209
1653299960000|2022-05-23 09:59:20|338.7||338.7||338.7||338.7||0
1653299980000|2022-05-23 09:59:40|338.8||338.7||338.8||338.7||9199
1653299990000|2022-05-23 09:59:50|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|877
1653300000000|2022-05-23 10:00:00|338.7||338.7||338.7||338.7||2000
1653300020000|2022-05-23 10:00:20|338.6|338.6|338.6|338.5|338.6|338.6|338.6|338.5|1709
1653300040000|2022-05-23 10:00:40|338.7||338.7||338.7||338.7||330
1653300060000|2022-05-23 10:01:00|338.6||338.6||338.6||338.6||0
1653300130000|2022-05-23 10:02:10|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|11569
1653300150000|2022-05-23 10:02:30|338.4||338.4||338.4||338.4||0
1653300190000|2022-05-23 10:03:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|7489
1653300200000|2022-05-23 10:03:20||338.3||338.3||338.3||338.3|336
1653300220000|2022-05-23 10:03:40|338.6|338.4|338.7|338.5|338.7|338.5|338.6|338.3|636
1653300230000|2022-05-23 10:03:50|338.6|338.4|338.5|338.3|338.6|338.4|338.5|338.3|5841
1653300250000|2022-05-23 10:04:10|338.4||338.4||338.5||338.4||0
1653300260000|2022-05-23 10:04:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|1136
1653300290000|2022-05-23 10:04:50|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3960
1653300330000|2022-05-23 10:05:30|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|2324
1653300340000|2022-05-23 10:05:40|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|340
1653300380000|2022-05-23 10:06:20|338.4|338.2|338.4|338.2|338.4|338.2|338.3|338.2|2566
1653300420000|2022-05-23 10:07:00|338.5|338.3|338.4|338.2|338.5|338.4|338.4|338.2|26149
1653300430000|2022-05-23 10:07:10|338.3||338.4||338.4||338.3||0
1653300460000|2022-05-23 10:07:40|338.3||338.3||338.3||338.3||0
1653300470000|2022-05-23 10:07:50|||||||||2541
1653300580000|2022-05-23 10:09:40|||||||||663
1653300670000|2022-05-23 10:11:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|16593
1653300680000|2022-05-23 10:11:20|338.4||338.4||338.4||338.4||312
1653300790000|2022-05-23 10:13:10||338.3||338.3||338.3||338.3|0
1653300860000|2022-05-23 10:14:20||338.2||338.3||338.3||338.2|1844
1653300960000|2022-05-23 10:16:00|||||||||480
1653300980000|2022-05-23 10:16:20|338.5|338.4|338.7|338.6|338.7|338.6|338.5|338.4|25329
1653301020000|2022-05-23 10:17:00|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|23694
1653301090000|2022-05-23 10:18:10||338.6||338.6||338.6||338.6|0
1653301120000|2022-05-23 10:18:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|2108
1653301140000|2022-05-23 10:19:00|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|368
1653301160000|2022-05-23 10:19:20|338.7||338.8||338.8||338.7||0
1653301190000|2022-05-23 10:19:50|338.7||338.7||338.7||338.7||0
1653301250000|2022-05-23 10:20:50|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|6038
1653301290000|2022-05-23 10:21:30||338.6||338.6||338.6||338.6|0
1653301300000|2022-05-23 10:21:40|338.8||338.8||338.8||338.8||2084
1653301320000|2022-05-23 10:22:00||338.7||338.7||338.7||338.7|0
1653301340000|2022-05-23 10:22:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|1164
1653301350000|2022-05-23 10:22:30|||||||||4591
1653301400000|2022-05-23 10:23:20|339|338.9|339|338.9|339|338.9|339|338.9|37749
1653301420000|2022-05-23 10:23:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|935
1653301470000|2022-05-23 10:24:30|339|338.9|339|338.9|339|338.9|339|338.9|2213
1653301560000|2022-05-23 10:26:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|4926
1653301610000|2022-05-23 10:26:50||338.9||338.8||338.9||338.8|0
1653301720000|2022-05-23 10:28:40|338.9||338.9||338.9||338.9||0
1653301740000|2022-05-23 10:29:00|339||339||339||339||369
1653301780000|2022-05-23 10:29:40||338.9||338.9||338.9||338.9|0
1653301850000|2022-05-23 10:30:50||338.8||338.9||338.9||338.8|4817
1653302010000|2022-05-23 10:33:30|339.1|339|339.3|339.1|339.3|339.1|339.1|339|60994
1653302030000|2022-05-23 10:33:50|339.2||339.3||339.3||339.2||0
1653302040000|2022-05-23 10:34:00||339.2||339.2||339.2||339.2|0
1653302080000|2022-05-23 10:34:40|||||||||1500
1653302090000|2022-05-23 10:34:50|339.4|339.3|339.4|339.2|339.5|339.3|339.4|339.2|38578
1653302120000|2022-05-23 10:35:20|339.3||339.3||339.3||339.3||0
1653302130000|2022-05-23 10:35:30|339.2|339.1|339.2|339|339.2|339.1|339.1|339|14059
1653302150000|2022-05-23 10:35:50|339.1||339.1||339.1||339.1||0
1653302160000|2022-05-23 10:36:00|339|338.9|339|338.8|339|338.9|339|338.8|4308
1653302300000|2022-05-23 10:38:20|338.9|338.9|338.9|338.8|338.9|338.9|338.9|338.8|2419
1653302310000|2022-05-23 10:38:30|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|11664
1653302320000|2022-05-23 10:38:40|339|338.9|339|338.9|339|338.9|339|338.9|132
1653302350000|2022-05-23 10:39:10|339.1|339|339.2|339|339.2|339|339.1|339|13372
1653302360000|2022-05-23 10:39:20|339.1||339.2||339.2||339.1||0
1653302390000|2022-05-23 10:39:50|339.3|339.1|339.4|339.2|339.4|339.2|339.3|339.1|15223
1653302460000|2022-05-23 10:41:00|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339.1|10227
1653302470000|2022-05-23 10:41:10|339.3||339.3||339.3||339.3||2576
1653302570000|2022-05-23 10:42:50|||||||||500
1653302590000|2022-05-23 10:43:10|339.4|339.2|339.3|339.2|339.4|339.2|339.3|339.2|3541
1653302660000|2022-05-23 10:44:20||339.1||339.2||339.2||339.1|3362
1653302670000|2022-05-23 10:44:30|339.4|339.1|339.9|339.7|339.9|339.8|339.4|339.1|129856
1653302680000|2022-05-23 10:44:40|340|339.8|339.9|339.8|340|339.9|339.9|339.8|18857
1653302690000|2022-05-23 10:44:50|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|7547
1653302700000|2022-05-23 10:45:00|339.8|339.8|339.8|339.7|339.8|339.8|339.8|339.7|498
1653302720000|2022-05-23 10:45:20|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|2972
1653302860000|2022-05-23 10:47:40||339.8||339.8||339.8||339.8|0
1653302880000|2022-05-23 10:48:00||339.7||339.8||339.8||339.7|4205
1653302900000|2022-05-23 10:48:20||339.7||339.7||339.7||339.7|1185
1653302920000|2022-05-23 10:48:40||339.8||339.7||339.8||339.7|5040
1653302950000|2022-05-23 10:49:10|339.8|339.8|339.8|339.7|339.8|339.8|339.8|339.7|2251
1653302970000|2022-05-23 10:49:30|339.7|339.6|339.7|339.5|339.7|339.6|339.5|339.4|57283
1653302980000|2022-05-23 10:49:40|339.6|339.4|339.4|339.2|339.6|339.4|339.4|339.2|7996
1653302990000|2022-05-23 10:49:50|339.3||339.3||339.4||339.3||0
1653303000000|2022-05-23 10:50:00|339.4||339.4||339.4||339.4||0
1653303020000|2022-05-23 10:50:20|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.2|17127
1653303030000|2022-05-23 10:50:30|||||||||8395
1653303040000|2022-05-23 10:50:40|||||||||7302
1653303060000|2022-05-23 10:51:00||339.3||339.3||339.3||339.3|4541
1653303100000|2022-05-23 10:51:40|339.4||339.4||339.4||339.4||0
1653303110000|2022-05-23 10:51:50||339.2||339.2||339.2||339.2|697
1653303130000|2022-05-23 10:52:10|339.3|339.3|339.4|339.3|339.4|339.3|339.3|339.3|589
1653303150000|2022-05-23 10:52:30||339.2||339.2||339.2||339.2|2395
1653303160000|2022-05-23 10:52:40||339.3||339.3||339.3||339.3|0
1653303260000|2022-05-23 10:54:20||339.2||339.2||339.2||339.2|507
1653303300000|2022-05-23 10:55:00||339.3||339.3||339.3||339.3|0
1653303320000|2022-05-23 10:55:20||339.2||339.2||339.2||339.2|0
1653303330000|2022-05-23 10:55:30||339.3||339.2||339.3||339.2|682
1653303340000|2022-05-23 10:55:40||339.3||339.3||339.3||339.3|0
1653303350000|2022-05-23 10:55:50||339.2||339.2||339.2||339.2|0
1653303430000|2022-05-23 10:57:10||339.3||339.3||339.3||339.3|0
1653303440000|2022-05-23 10:57:20||339.2||339.2||339.2||339.2|490
1653303490000|2022-05-23 10:58:10||339.3||339.2||339.3||339.2|3500
1653303530000|2022-05-23 10:58:50||339.3||339.2||339.3||339.2|0
1653303540000|2022-05-23 10:59:00|339.3||339.3||339.3||339.3||0
1653303550000|2022-05-23 10:59:10|339.2|339.1|339.3|339.1|339.3|339.2|339.2|339.1|12953
1653303570000|2022-05-23 10:59:30|339.2||339.2||339.2||339.2||0
1653303580000|2022-05-23 10:59:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|9322
1653303590000|2022-05-23 10:59:50|||||||||3880
1653303620000|2022-05-23 11:00:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1372
1653303680000|2022-05-23 11:01:20|339.3||339.2||339.3||339.2||9991
1653303800000|2022-05-23 11:03:20|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|6611
1653303840000|2022-05-23 11:04:00||339.2||339.2||339.2||339.2|0
1653303870000|2022-05-23 11:04:30||339.1||339.1||339.1||339.1|2461
1653303940000|2022-05-23 11:05:40||339.2||339.2||339.2||339.2|0
1653304000000|2022-05-23 11:06:40||339.1||339.2||339.2||339.1|505
1653304010000|2022-05-23 11:06:50||339.1||339.1||339.1||339.1|0
1653304020000|2022-05-23 11:07:00|339.2||339.3||339.3||339.2||2011
1653304090000|2022-05-23 11:08:10||339.2||339.2||339.2||339.1|0
1653304120000|2022-05-23 11:08:40||339.1||339.1||339.1||339.1|2755
1653304240000|2022-05-23 11:10:40|339.4|339.2|339.3|339.1|339.4|339.3|339.2|339|55749
1653304480000|2022-05-23 11:14:40|339.2||339.2||339.2||339.2||0
1653304510000|2022-05-23 11:15:10|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|3315
1653304550000|2022-05-23 11:15:50|339.2|339|339.2|339|339.2|339|339.2|339|5338
1653304560000|2022-05-23 11:16:00|339.1||339.1||339.1||339.1||0
1653304570000|2022-05-23 11:16:10||338.9||338.9||338.9||338.9|2412
1653304610000|2022-05-23 11:16:50|339.2|339|339.5|339.4|339.5|339.4|339.2|339|33469
1653304620000|2022-05-23 11:17:00|339.6||339.6||339.6||339.6||9258
1653304670000|2022-05-23 11:17:50|339.5||339.6||339.6||339.5||10270
1653304680000|2022-05-23 11:18:00|339.5||339.5||339.6||339.5||10660
1653304690000|2022-05-23 11:18:10|339.6||339.5||339.6||339.5||6889
1653304700000|2022-05-23 11:18:20||339.3||339.4||339.4||339.3|3534
1653304790000|2022-05-23 11:19:50|||||||||3600
1653304960000|2022-05-23 11:22:40|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|8151
1653305000000|2022-05-23 11:23:20||339.3||339.3||339.3||339.3|4043
1653305010000|2022-05-23 11:23:30|339.4||339.4||339.4||339.4||0
1653305030000|2022-05-23 11:23:50||339.2||339.2||339.3||339.2|4210
1653305060000|2022-05-23 11:24:20|339.3||339.3||339.3||339.3||0
1653305070000|2022-05-23 11:24:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|2514
1653305090000|2022-05-23 11:24:50|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|481
1653305150000|2022-05-23 11:25:50||339.3||339.3||339.3||339.3|0
1653305160000|2022-05-23 11:26:00|||||||||100
1653305180000|2022-05-23 11:26:20||339.2||339.2||339.2||339.2|507
1653305270000|2022-05-23 11:27:50||339.3||339.3||339.3||339.3|0
1653305300000|2022-05-23 11:28:20||339.2||339.2||339.2||339.2|482
1653305310000|2022-05-23 11:28:30|339.3||339.4||339.4||339.3||1297
1653305340000|2022-05-23 11:29:00||339.3||339.3||339.3||339.3|999
1653305350000|2022-05-23 11:29:10||339.2||339.2||339.2||339.2|486
1653305370000|2022-05-23 11:29:30|339.3||339.4||339.4||339.3||3935
1653305390000|2022-05-23 11:29:50||339.3||339.2||339.3||339.2|5978
1653305460000|2022-05-23 11:31:00|339.3||339.3||339.3||339.3||0
1653305540000|2022-05-23 11:32:20|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|2726
1653305670000|2022-05-23 11:34:30|||||||||300
1653305710000|2022-05-23 11:35:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|8512
1653305750000|2022-05-23 11:35:50||339||339||339||339|4972
1653305760000|2022-05-23 11:36:00|339.1|339.1|339.2|339|339.2|339.1|339.1|339|4141
1653305930000|2022-05-23 11:38:50|339.1|339.1|339.2|339.1|339.2|339.1|339.1|339.1|5035
1653305990000|2022-05-23 11:39:50|339.3|339.2|339.3|339.1|339.4|339.2|339.1|339|42444
1653306020000|2022-05-23 11:40:20||339.2||339.1||339.2||339.1|1021
1653306270000|2022-05-23 11:44:30||339.2||339.1||339.2||339.1|0
1653306540000|2022-05-23 11:49:00|339.2|339.2|339.2|339|339.2|339.2|339.1|339|23544
1653306550000|2022-05-23 11:49:10|339.1||339.1||339.1||339.1||0
1653306590000|2022-05-23 11:49:50|339|338.9|338.9|338.8|339|338.9|338.9|338.8|704
1653306640000|2022-05-23 11:50:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|481
1653306650000|2022-05-23 11:50:50|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|3369
1653306810000|2022-05-23 11:53:30||338.5||338.5||338.5||338.5|7617
1653306840000|2022-05-23 11:54:00|||||||||513
1653306860000|2022-05-23 11:54:20|338.6||338.6||338.6||338.6||1632
1653306910000|2022-05-23 11:55:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|3942
1653307040000|2022-05-23 11:57:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4832
1653307090000|2022-05-23 11:58:10|338.7||338.7||338.7||338.7||4446
1653307170000|2022-05-23 11:59:30||338.6||338.6||338.6||338.6|0
1653307200000|2022-05-23 12:00:00|||||||||190
1653307280000|2022-05-23 12:01:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1162
1653307290000|2022-05-23 12:01:30|||||||||108
1653307330000|2022-05-23 12:02:10|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|4794
1653307360000|2022-05-23 12:02:40|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|6391
1653307400000|2022-05-23 12:03:20|338.6||338.6||338.6||338.6||0
1653307420000|2022-05-23 12:03:40||338.4||338.4||338.4||338.4|495
1653307430000|2022-05-23 12:03:50||338.5||338.4||338.5||338.4|1129
1653307440000|2022-05-23 12:04:00|338.5||338.5||338.5||338.5||0
1653307510000|2022-05-23 12:05:10|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|2084
1653307520000|2022-05-23 12:05:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|1074
1653307540000|2022-05-23 12:05:40|338.6||338.6||338.6||338.6||0
1653307550000|2022-05-23 12:05:50||338.5||338.4||338.5||338.4|0
1653307560000|2022-05-23 12:06:00||338.5||338.5||338.5||338.5|0
1653307610000|2022-05-23 12:06:50||338.4||338.4||338.4||338.4|4462
1653307620000|2022-05-23 12:07:00|338.5|338.3|338.3|338.2|338.6|338.3|338.3|338.2|9328
1653307630000|2022-05-23 12:07:10|338.2|338.1|338.2|338|338.2|338.1|338.1|338|7510
1653307660000|2022-05-23 12:07:40|338.1||338.1||338.1||338.1||0
1653307680000|2022-05-23 12:08:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4721
1653307710000|2022-05-23 12:08:30|338.1|338|338|337.8|338.1|338|338|337.8|13609
1653307750000|2022-05-23 12:09:10|337.9||337.9||337.9||337.9||0
1653307820000|2022-05-23 12:10:20|338|337.9|338.2|338.1|338.2|338.1|338|337.9|6195
1653307830000|2022-05-23 12:10:30||338||338||338||338|0
1653307850000|2022-05-23 12:10:50||338.1||338.1||338.1||338.1|0
1653307880000|2022-05-23 12:11:20||338||338||338||338|2674
1653307910000|2022-05-23 12:11:50||338.1||338.1||338.1||338.1|0
1653307920000|2022-05-23 12:12:00|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|5023
1653307930000|2022-05-23 12:12:10||338.2||338.1||338.2||338.1|0
1653307940000|2022-05-23 12:12:20|338.2||338.2||338.2||338.2||0
1653307990000|2022-05-23 12:13:10|||||||||12851
1653308220000|2022-05-23 12:17:00|338.3|338.2|338|337.9|338.3|338.2|337.9|337.8|60370
1653308330000|2022-05-23 12:18:50|338.1|338|338.1|338|338.1|338|338.1|338|3164
1653308360000|2022-05-23 12:19:20|338|337.9|338|337.8|338|337.9|338|337.8|24051
1653308390000|2022-05-23 12:19:50|337.9||337.9||337.9||337.9||0
1653308530000|2022-05-23 12:22:10|338|337.9|338|337.9|338|337.9|338|337.9|6789
1653308660000|2022-05-23 12:24:20|338.1|338|338.1|338|338.1|338|338.1|338|1275
1653308690000|2022-05-23 12:24:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|515
1653308710000|2022-05-23 12:25:10|||||||||2144
1653308720000|2022-05-23 12:25:20|338.3||338.3||338.3||338.2||0
1653308740000|2022-05-23 12:25:40|||||||||210
1653308780000|2022-05-23 12:26:20||338.2||338.2||338.2||338.2|0
1653308810000|2022-05-23 12:26:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|683
1653308820000|2022-05-23 12:27:00|||||||||4000
1653308830000|2022-05-23 12:27:10|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1368
1653308890000|2022-05-23 12:28:10||338.3||338.3||338.3||338.3|0
1653308930000|2022-05-23 12:28:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3032
1653308940000|2022-05-23 12:29:00|338.4||338.3||338.4||338.3||24257
1653308950000|2022-05-23 12:29:10|338.4||338.3||338.4||338.3||3514
1653308970000|2022-05-23 12:29:30|338.4||338.3||338.4||338.3||9018
1653309000000|2022-05-23 12:30:00|338.4||338.3||338.4||338.3||37680
1653309020000|2022-05-23 12:30:20|338.4||338.3||338.4||338.3||30453
1653309030000|2022-05-23 12:30:30|338.4||338.3||338.4||338.3||17776
1653309060000|2022-05-23 12:31:00|||||||||2400
1653309080000|2022-05-23 12:31:20||338.1||338.1||338.1||338.1|9782
1653309090000|2022-05-23 12:31:30|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.1|18697
1653309100000|2022-05-23 12:31:40||338.1||338.1||338.1||338.1|0
1653309130000|2022-05-23 12:32:10|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.2|14926
1653309140000|2022-05-23 12:32:20|338.4||338.3||338.4||338.3||6906
1653309150000|2022-05-23 12:32:30||338.1||338.2||338.2||338.1|2195
1653309180000|2022-05-23 12:33:00|||||||||97
1653309220000|2022-05-23 12:33:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|1000
1653309280000|2022-05-23 12:34:40|338.1|338|338.1|338|338.1|338|338.1|338|1363
1653309300000|2022-05-23 12:35:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|3406
1653309330000|2022-05-23 12:35:30||338.1||338.1||338.1||338.1|0
1653309480000|2022-05-23 12:38:00|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|12851
1653309550000|2022-05-23 12:39:10|338.2||338.2||338.3||338.2||158
1653309560000|2022-05-23 12:39:20|338.3||338.3||338.3||338.3||1477
1653309590000|2022-05-23 12:39:50|338.2||338.2||338.2||338.2||0
1653309630000|2022-05-23 12:40:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|976
1653309670000|2022-05-23 12:41:10|338.4||338.3||338.4||338.3||6264
1653309730000|2022-05-23 12:42:10|338.4||338.3||338.4||338.3||5531
1653309780000|2022-05-23 12:43:00|||||||||4916
1653309880000|2022-05-23 12:44:40|||||||||2069
1653309920000|2022-05-23 12:45:20|||||||||3825
1653309930000|2022-05-23 12:45:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|8733
1653309960000|2022-05-23 12:46:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|492
1653310000000|2022-05-23 12:46:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2206
1653310090000|2022-05-23 12:48:10|338.3||338.3||338.3||338.3||530
1653310190000|2022-05-23 12:49:50|338.2||338.2||338.2||338.2||0
1653310320000|2022-05-23 12:52:00|338.3||338.3||338.3||338.3||1156
1653310400000|2022-05-23 12:53:20|338.2||338.2||338.2||338.2||0
1653310420000|2022-05-23 12:53:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6422
1653310430000|2022-05-23 12:53:50|||||||||4566
1653310490000|2022-05-23 12:54:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|9577
1653310590000|2022-05-23 12:56:30|338.4||338.3||338.4||338.3||42170
1653310600000|2022-05-23 12:56:40|338.4||338.3||338.4||338.3||1800
1653310660000|2022-05-23 12:57:40||338.1||338.2||338.2||338.1|10365
1653310680000|2022-05-23 12:58:00|338.4||338.3||338.4||338.3||20830
1653310690000|2022-05-23 12:58:10|338.4||338.3||338.4||338.3||75484
1653310700000|2022-05-23 12:58:20|338.4||338.3||338.4||338.3||13578
1653310710000|2022-05-23 12:58:30|338.4||338.3||338.4||338.3||6411
1653310720000|2022-05-23 12:58:40|338.4||338.3||338.4||338.3||2000
1653310730000|2022-05-23 12:58:50|||||||||2541
1653310760000|2022-05-23 12:59:20||338.1||338.2||338.2||338.1|11141
1653310960000|2022-05-23 13:02:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|10895
1653310970000|2022-05-23 13:02:50|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|9029
1653310980000|2022-05-23 13:03:00|338.2||338.2||338.2||338.2||0
1653310990000|2022-05-23 13:03:10|338.3||338.3||338.3||338.3||4256
1653311000000|2022-05-23 13:03:20||338.2||338.2||338.2||338.2|0
1653311190000|2022-05-23 13:06:30|338.4||338.3||338.4||338.3||35159
1653311220000|2022-05-23 13:07:00|338.4||338.3||338.4||338.3||6740
1653311240000|2022-05-23 13:07:20|||||||||1736
1653311260000|2022-05-23 13:07:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|18400
1653311560000|2022-05-23 13:12:40|||||||||21
1653311720000|2022-05-23 13:15:20|||||||||517
1653311750000|2022-05-23 13:15:50|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|19224
1653311760000|2022-05-23 13:16:00|338.2||338.2||338.3||338.2||0
1653311980000|2022-05-23 13:19:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|5838
1653312000000|2022-05-23 13:20:00|338.4||338.3||338.4||338.3||9713
1653312090000|2022-05-23 13:21:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2200
1653312110000|2022-05-23 13:21:50|338.1|338|338.1|338|338.1|338|338.1|337.9|17151
1653312120000|2022-05-23 13:22:00|338.2||338.2||338.2||338.2||1554
1653312290000|2022-05-23 13:24:50|338.1|337.9|338.1|338|338.1|338|338|337.9|10037
1653312310000|2022-05-23 13:25:10||337.9||337.9||337.9||337.9|0
1653312320000|2022-05-23 13:25:20||338||337.9||338||337.9|0
1653312330000|2022-05-23 13:25:30|338|338|338.1|337.9|338.1|338|338|337.9|2576
1653312410000|2022-05-23 13:26:50|338.2|338|338.3|338.1|338.3|338.1|338.2|338|15837
1653312440000|2022-05-23 13:27:20||338.2||338.2||338.2||338.2|0
1653312470000|2022-05-23 13:27:50|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|13125
1653312600000|2022-05-23 13:30:00|338.2|338.2|338.3|338.1|338.3|338.2|338.1|338|58284
1653312610000|2022-05-23 13:30:10|338.4|338.2|338.4|338.2|338.5|338.3|338.3|338.1|26685
1653312620000|2022-05-23 13:30:20||338.3||338.3||338.3||338.2|0
1653312640000|2022-05-23 13:30:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|7175
1653312650000|2022-05-23 13:30:50|338.3||338.3||338.3||338.3||0
1653312660000|2022-05-23 13:31:00|338.2|338.1|338.2|338|338.3|338.1|338.1|338|13221
1653312670000|2022-05-23 13:31:10|338.3|338.1|338.2|338.1|338.3|338.2|338.2|338|24445
1653312680000|2022-05-23 13:31:20|338.3|338|338.3|338.1|338.3|338.2|338.3|338|2507
1653312690000|2022-05-23 13:31:30||338.2||338.2||338.2||338.1|558
1653312700000|2022-05-23 13:31:40||338.1||338.1||338.1||338.1|612
1653312720000|2022-05-23 13:32:00|338.2|338.2|338.2|338.1|338.2|338.2|338.2|338.1|1460
1653312740000|2022-05-23 13:32:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|13430
1653312750000|2022-05-23 13:32:30|338.2||338.2||338.2||338.2||0
1653312760000|2022-05-23 13:32:40|338.1|338|338|337.8|338.1|338|337.9|337.8|30493
1653312770000|2022-05-23 13:32:50|338.1|337.9|338.2|338|338.2|338|338.1|337.9|15499
1653312780000|2022-05-23 13:33:00||338.1||338||338.1||338|0
1653312800000|2022-05-23 13:33:20||338.1||338.1||338.1||338.1|0
1653312810000|2022-05-23 13:33:30|338.1|338|338.1|338|338.2|338|338.1|338|4147
1653312870000|2022-05-23 13:34:30|338.2|338.1|338.2|338|338.2|338.1|338.2|338|6753
1653312880000|2022-05-23 13:34:40|338.1||338.2||338.2||338.1||0
1653312890000|2022-05-23 13:34:50||338.1||338.1||338.1||338.1|0
1653312900000|2022-05-23 13:35:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|7124
1653312910000|2022-05-23 13:35:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1138
1653312940000|2022-05-23 13:35:40|338.5||338.4||338.5||338.4||9507
1653312970000|2022-05-23 13:36:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|8145
1653313010000|2022-05-23 13:36:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1367
1653313140000|2022-05-23 13:39:00|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|20000
1653313230000|2022-05-23 13:40:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|19119
1653313240000|2022-05-23 13:40:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|1489
1653313250000|2022-05-23 13:40:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|738
1653313260000|2022-05-23 13:41:00|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|2000
1653313270000|2022-05-23 13:41:10|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|6770
1653313280000|2022-05-23 13:41:20||338.2||338.2||338.2||338.1|0
1653313290000|2022-05-23 13:41:30|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|1780
1653313300000|2022-05-23 13:41:40|338.2||338.2||338.2||338.2||0
1653313340000|2022-05-23 13:42:20||338||338.1||338.1||338|5897
1653313360000|2022-05-23 13:42:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|12459
1653313420000|2022-05-23 13:43:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4649
1653313430000|2022-05-23 13:43:50|||||||||690
1653313450000|2022-05-23 13:44:10|338.3||338.3||338.3||338.3||308
1653313500000|2022-05-23 13:45:00||338.2||338.2||338.2||338.2|0
1653313510000|2022-05-23 13:45:10|||||||||700
1653313530000|2022-05-23 13:45:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2013
1653313550000|2022-05-23 13:45:50|||||||||415
1653313570000|2022-05-23 13:46:10|338.1|338|338.1|338|338.1|338|338.1|338|8836
1653313580000|2022-05-23 13:46:20|338.2||338.2||338.2||338.2||330
1653313590000|2022-05-23 13:46:30|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|57
1653313600000|2022-05-23 13:46:40|338.2||338.2||338.2||338.2||0
1653313630000|2022-05-23 13:47:10|338.1|338|338.1|338|338.1|338|338.1|338|1435
1653313640000|2022-05-23 13:47:20|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3716
1653313670000|2022-05-23 13:47:50|338.2|338.1|338.2|338|338.2|338.1|338.1|338|11085
1653313690000|2022-05-23 13:48:10|338.1||338.1||338.1||338.1||0
1653313710000|2022-05-23 13:48:30|338|337.9|338|337.9|338|337.9|338|337.9|6005
1653313730000|2022-05-23 13:48:50|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|2636
1653313740000|2022-05-23 13:49:00|337.8||337.8||337.8||337.8||0
1653313750000|2022-05-23 13:49:10|||||||||110
1653313760000|2022-05-23 13:49:20|||||||||106
1653313790000|2022-05-23 13:49:50|337.9|337.8|337.7|337.6|337.9|337.8|337.7|337.6|13084
1653313800000|2022-05-23 13:50:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2484
1653313810000|2022-05-23 13:50:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|0
1653313850000|2022-05-23 13:50:50|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|6681
1653313870000|2022-05-23 13:51:10|||||||||117
1653313880000|2022-05-23 13:51:20|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|4407
1653313900000|2022-05-23 13:51:40|||||||||527
1653314000000|2022-05-23 13:53:20|337.6|337.5|337.6|337.5|337.7|337.5|337.4|337.3|59474
1653314020000|2022-05-23 13:53:40|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|1268
1653314030000|2022-05-23 13:53:50|337.9||337.9||337.9||337.8||0
1653314040000|2022-05-23 13:54:00|338|337.8|338|337.8|338|337.9|338|337.8|4025
1653314090000|2022-05-23 13:54:50|337.9|337.7|337.8|337.6|337.9|337.7|337.8|337.6|6113
1653314100000|2022-05-23 13:55:00|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|0
1653314110000|2022-05-23 13:55:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|978
1653314120000|2022-05-23 13:55:20||337.6||337.6||337.7||337.6|1587
1653314140000|2022-05-23 13:55:40||337.7||337.7||337.7||337.7|0
1653314160000|2022-05-23 13:56:00||337.6||337.6||337.6||337.6|641
1653314170000|2022-05-23 13:56:10|337.7||337.7||337.7||337.7||126
1653314310000|2022-05-23 13:58:30|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|10012
1653314320000|2022-05-23 13:58:40|337.6|337.6|337.7|337.5|337.7|337.6|337.6|337.5|0
1653314330000|2022-05-23 13:58:50||337.6||337.5||337.6||337.5|1213
1653314390000|2022-05-23 13:59:50||337.6||337.6||337.6||337.6|0
1653314420000|2022-05-23 14:00:20|337.6|337.5|337.6|337.4|337.6|337.5|337.5|337.4|7892
1653314430000|2022-05-23 14:00:30||337.5||337.5||337.5||337.5|0
1653314500000|2022-05-23 14:01:40|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|10360
1653314510000|2022-05-23 14:01:50||337.5||337.5||337.5||337.5|0
1653314540000|2022-05-23 14:02:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|3554
1653314550000|2022-05-23 14:02:30|||||||||86
1653314570000|2022-05-23 14:02:50|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|7882
1653314580000|2022-05-23 14:03:00|337.4|337.3|337.4|337.2|337.4|337.3|337.3|337.2|5520
1653314590000|2022-05-23 14:03:10|337.3|337.3|337.4|337.3|337.4|337.3|337.3|337.2|1118
1653314610000|2022-05-23 14:03:30|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|2329
1653314620000|2022-05-23 14:03:40|337.4||337.5||337.5||337.4||0
1653314630000|2022-05-23 14:03:50||337.4||337.4||337.4||337.4|0
1653314810000|2022-05-23 14:06:50|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|20203
1653314840000|2022-05-23 14:07:20|337.7||337.6||337.7||337.6||1732
1653314850000|2022-05-23 14:07:30|337.7||337.7||337.7||337.7||1224
1653314880000|2022-05-23 14:08:00|337.6||337.6||337.6||337.6||0
1653314900000|2022-05-23 14:08:20|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|6410
1653314910000|2022-05-23 14:08:30|||||||||107
1653314930000|2022-05-23 14:08:50|337.3|337.2|337.3|337.2|337.3|337.3|337.3|337.2|7151
1653314950000|2022-05-23 14:09:10|337.2|337.1|337.5|337.3|337.5|337.4|337.2|337.1|16998
1653314970000|2022-05-23 14:09:30|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|6904
1653315020000|2022-05-23 14:10:20|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|27556
1653315030000|2022-05-23 14:10:30|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|2497
1653315050000|2022-05-23 14:10:50|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|1305
1653315070000|2022-05-23 14:11:10|337.6|337.6|337.7|337.6|337.7|337.6|337.6|337.6|982
1653315080000|2022-05-23 14:11:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|6629
1653315090000|2022-05-23 14:11:30|337.9||337.9||337.9||337.9||1461
1653315100000|2022-05-23 14:11:40||337.8||337.8||337.8||337.8|0
1653315110000|2022-05-23 14:11:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1961
1653315120000|2022-05-23 14:12:00|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|5000
1653315160000|2022-05-23 14:12:40|||||||||20
1653315240000|2022-05-23 14:14:00|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|1756
1653315260000|2022-05-23 14:14:20|337.9||337.8||337.9||337.8||3105
1653315300000|2022-05-23 14:15:00|337.9|337.8|338|337.9|338|337.9|337.9|337.8|7253
1653315320000|2022-05-23 14:15:20|337.9|337.8|338|337.8|338|337.8|337.8|337.7|19012
1653315330000|2022-05-23 14:15:30||337.9||337.9||337.9||337.9|0
1653315340000|2022-05-23 14:15:40||337.8||337.8||337.8||337.8|0
1653315360000|2022-05-23 14:16:00|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|493
1653315370000|2022-05-23 14:16:10|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.6|907
1653315380000|2022-05-23 14:16:20||337.6||337.7||337.7||337.6|7250
1653315390000|2022-05-23 14:16:30|||||||||168
1653315400000|2022-05-23 14:16:40|337.9|337.8|337.9|337.8|338|337.9|337.9|337.7|7150
1653315410000|2022-05-23 14:16:50|338|337.9|338|337.9|338|337.9|337.9|337.9|0
1653315420000|2022-05-23 14:17:00|338.1|338|338.1|338|338.1|338|338.1|338|0
1653315460000|2022-05-23 14:17:40|338.2|338.1|338.2|338|338.2|338.1|338.1|338|18296
1653315470000|2022-05-23 14:17:50|338.3|338.1|338.4|338.2|338.4|338.2|338.3|338.1|9655
1653315480000|2022-05-23 14:18:00|338.3||338.3||338.3||338.3||0
1653315490000|2022-05-23 14:18:10|338.4||338.4||338.4||338.4||0
1653315530000|2022-05-23 14:18:50|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|1912
1653315570000|2022-05-23 14:19:30|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|8294
1653315600000|2022-05-23 14:20:00|338.3||338.3||338.3||338.3||0
1653315620000|2022-05-23 14:20:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|16013
1653315670000|2022-05-23 14:21:10|||||||||3500
1653315710000|2022-05-23 14:21:50|338.5||338.4||338.5||338.4||54460
1653315720000|2022-05-23 14:22:00|338.5||338.4||338.5||338.4||9268
1653315730000|2022-05-23 14:22:10|338.5|338.4|338.7|338.5|338.7|338.5|338.4|338.4|14828
1653315750000|2022-05-23 14:22:30||338.6||338.6||338.6||338.6|0
1653315770000|2022-05-23 14:22:50|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|17205
1653315780000|2022-05-23 14:23:00||338.6||338.5||338.6||338.5|0
1653315790000|2022-05-23 14:23:10||338.6||338.6||338.6||338.6|0
1653315830000|2022-05-23 14:23:50|338.6|338.5|338.9|338.7|338.9|338.8|338.6|338.5|9727
1653315840000|2022-05-23 14:24:00|338.8|338.6|338.8|338.7|338.8|338.7|338.8|338.6|0
1653315890000|2022-05-23 14:24:50|338.9|338.8|339|338.9|339.1|338.9|338.9|338.8|54210
1653315900000|2022-05-23 14:25:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|9378
1653315910000|2022-05-23 14:25:10|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|9849
1653315990000|2022-05-23 14:26:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|12263
1653316000000|2022-05-23 14:26:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|3213
1653316010000|2022-05-23 14:26:50|||||||||348
1653316020000|2022-05-23 14:27:00|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|7826
1653316030000|2022-05-23 14:27:10|338.7||338.8||338.8||338.7||2000
1653316060000|2022-05-23 14:27:40|338.7||338.7||338.7||338.7||0
1653316090000|2022-05-23 14:28:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|516
1653316120000|2022-05-23 14:28:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|6911
1653316130000|2022-05-23 14:28:50|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|828
1653316150000|2022-05-23 14:29:10|338.8|338.8|338.8|338.7|338.8|338.8|338.8|338.7|0
1653316190000|2022-05-23 14:29:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|5343
1653316280000|2022-05-23 14:31:20|339|338.9|339.2|339.1|339.2|339.1|339|338.9|16696
1653316300000|2022-05-23 14:31:40|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|14854
1653316310000|2022-05-23 14:31:50||339.2||339.2||339.2||339.2|312
1653316360000|2022-05-23 14:32:40|339.2|339.1|339.1|339|339.2|339.1|339.1|339|21113
1653316370000|2022-05-23 14:32:50|339|338.9|339|338.8|339|338.9|339|338.8|1032
1653316380000|2022-05-23 14:33:00||338.9||338.9||338.9||338.8|272
1653316390000|2022-05-23 14:33:10|||||||||238
1653316400000|2022-05-23 14:33:20|||||||||233
1653316450000|2022-05-23 14:34:10|||||||||3645
1653316520000|2022-05-23 14:35:20|||||||||654
1653316540000|2022-05-23 14:35:40|||||||||627
1653316570000|2022-05-23 14:36:10|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.7|24607
1653316580000|2022-05-23 14:36:20|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|492
1653316600000|2022-05-23 14:36:40|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|2822
1653316620000|2022-05-23 14:37:00|339|338.9|339.1|339|339.2|339|339|338.9|12198
1653316640000|2022-05-23 14:37:20|339|338.9|339|338.9|339|338.9|339|338.9|1913
1653316650000|2022-05-23 14:37:30|||||||||1539
1653316720000|2022-05-23 14:38:40|339.1|339|339.1|338.9|339.1|339|339|338.9|17071
1653316730000|2022-05-23 14:38:50||339||339||339||338.9|0
1653316750000|2022-05-23 14:39:10|339|338.9|339|338.9|339|338.9|339|338.9|935
1653316760000|2022-05-23 14:39:20|||||||||232
1653316770000|2022-05-23 14:39:30|339.1||339.1||339.1||339.1||0
1653316790000|2022-05-23 14:39:50|339||339||339||339||0
1653316860000|2022-05-23 14:41:00|339.1|339|339.1|339|339.2|339|339.1|339|2021
1653316870000|2022-05-23 14:41:10|339|338.9|339|338.9|339|338.9|339|338.9|5839
1653316900000|2022-05-23 14:41:40|339.1|339|339.1|339|339.1|339|339.1|339|7490
1653316920000|2022-05-23 14:42:00|339.2||339.1||339.2||339.1||496
1653317120000|2022-05-23 14:45:20|339|338.9|339.1|339|339.1|339|339|338.9|4667
1653317130000|2022-05-23 14:45:30|339|338.9|339.1|339|339.1|339|339|338.9|7271
1653317150000|2022-05-23 14:45:50|339|338.9|339|338.8|339|338.9|338.9|338.8|5065
1653317160000|2022-05-23 14:46:00|338.9||338.9||339||338.9||0
1653317170000|2022-05-23 14:46:10|||||||||147
1653317190000|2022-05-23 14:46:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1682
1653317200000|2022-05-23 14:46:40|||||||||141
1653317210000|2022-05-23 14:46:50|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|6937
1653317220000|2022-05-23 14:47:00|338.7|338.7|338.9|338.8|339|338.8|338.7|338.6|24828
1653317230000|2022-05-23 14:47:10|339|338.9|339.2|339.1|339.2|339.1|339|338.9|3255
1653317240000|2022-05-23 14:47:20|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|0
1653317250000|2022-05-23 14:47:30|339.2||339.3||339.3||339.2||1955
1653317270000|2022-05-23 14:47:50||339.2||339.2||339.2||339.2|0
1653317290000|2022-05-23 14:48:10|||||||||1029
1653317380000|2022-05-23 14:49:40|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1692
1653317390000|2022-05-23 14:49:50|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|881
1653317400000|2022-05-23 14:50:00|339.2||339.2||339.3||339.2||0
1653317410000|2022-05-23 14:50:10|339.3||339.3||339.3||339.3||0
1653317450000|2022-05-23 14:50:50|||||||||542
1653317460000|2022-05-23 14:51:00|339.2||339.2||339.2||339.2||0
1653317470000|2022-05-23 14:51:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|22881
1653317490000|2022-05-23 14:51:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|7251
1653317500000|2022-05-23 14:51:40|339.3||339.2||339.3||339.2||0
1653317510000|2022-05-23 14:51:50|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|6182
1653317530000|2022-05-23 14:52:10|339.2||339.2||339.2||339.2||0
1653317560000|2022-05-23 14:52:40|339.1|339|339.2|339.1|339.2|339.1|339.1|339|17733
1653317570000|2022-05-23 14:52:50|339.1|339|339.1|339|339.1|339|339.1|339|331
1653317580000|2022-05-23 14:53:00|339|338.9|339|338.8|339|338.9|339|338.8|5110
1653317590000|2022-05-23 14:53:10||338.9||338.9||338.9||338.8|0
1653317620000|2022-05-23 14:53:40|||||||||622
1653317640000|2022-05-23 14:54:00|339.1|339|339.1|338.9|339.1|339|339.1|338.9|3872
1653317670000|2022-05-23 14:54:30|339||339||339||339||0
1653317760000|2022-05-23 14:56:00|339.1||339.1||339.1||339.1||5188
1653317780000|2022-05-23 14:56:20|339|339|339.1|339|339.1|339|339|339|0
1653317800000|2022-05-23 14:56:40|||||||||826
1653317870000|2022-05-23 14:57:50|339|338.9|339|338.9|339|338.9|339|338.9|4020
1653317880000|2022-05-23 14:58:00|339.1|339|339.1|338.9|339.1|339|339|338.9|1968
1653317910000|2022-05-23 14:58:30||339||339||339||339|0
1653317970000|2022-05-23 14:59:30||338.9||339||339||338.9|3308
1653317990000|2022-05-23 14:59:50|339|338.9|339|338.8|339|338.9|338.8|338.7|24528
1653318000000|2022-05-23 15:00:00|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|287
1653318020000|2022-05-23 15:00:20|338.8|338.8|338.8|338.7|338.8|338.8|338.8|338.7|221
1653318050000|2022-05-23 15:00:50|||||||||647
1653318080000|2022-05-23 15:01:20|||||||||622
1653318100000|2022-05-23 15:01:40|||||||||592
1653318140000|2022-05-23 15:02:20|||||||||607
1653318160000|2022-05-23 15:02:40|||||||||647
1653318290000|2022-05-23 15:04:50|||||||||1400
1653318320000|2022-05-23 15:05:20|338.7|338.6|338.8|338.7|338.8|338.7|338.6|338.5|23514
1653318340000|2022-05-23 15:05:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|29016
1653318360000|2022-05-23 15:06:00|338.9||338.9||338.9||338.9||4774
1653318370000|2022-05-23 15:06:10|338.8||338.8||338.8||338.8||0
1653318380000|2022-05-23 15:06:20|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|8216
1653318390000|2022-05-23 15:06:30|||||||||403
1653318530000|2022-05-23 15:08:50|338.6|338.5|338.5|338.4|338.7|338.5|338.4|338.3|42095
1653318540000|2022-05-23 15:09:00|338.6||338.6||338.6||338.6||456
1653318550000|2022-05-23 15:09:10|338.7|338.5|338.7|338.6|338.7|338.6|338.7|338.5|512
1653318560000|2022-05-23 15:09:20||338.5||338.5||338.5||338.5|2165
1653318570000|2022-05-23 15:09:30||338.6||338.6||338.6||338.5|0
1653318590000|2022-05-23 15:09:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|5685
1653318600000|2022-05-23 15:10:00|338.7||338.6||338.7||338.6||11550
1653318660000|2022-05-23 15:11:00|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|7056
1653318670000|2022-05-23 15:11:10||338.4||338.4||338.4||338.4|5890
1653318680000|2022-05-23 15:11:20||338.5||338.5||338.5||338.5|0
1653318710000|2022-05-23 15:11:50|338.7||338.6||338.7||338.6||18158
1653318730000|2022-05-23 15:12:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|301
1653318740000|2022-05-23 15:12:20|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|8527
1653318750000|2022-05-23 15:12:30|338.6||338.6||338.6||338.6||0
1653318810000|2022-05-23 15:13:30|||||||||1254
1653318840000|2022-05-23 15:14:00|||||||||2159
1653318890000|2022-05-23 15:14:50|338.7|338.4|338.4|338.3|338.7|338.4|338.4|338.3|30556
1653318900000|2022-05-23 15:15:00|338.5||338.4||338.5||338.4||2000
1653318910000|2022-05-23 15:15:10|||||||||386
1653318920000|2022-05-23 15:15:20|||||||||347
1653318930000|2022-05-23 15:15:30|||||||||23
1653318970000|2022-05-23 15:16:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2381
1653319030000|2022-05-23 15:17:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|5345
1653319040000|2022-05-23 15:17:20|||||||||1116
1653319050000|2022-05-23 15:17:30|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|1753
1653319060000|2022-05-23 15:17:40|338.4||338.4||338.4||338.4||0
1653319080000|2022-05-23 15:18:00|||||||||665
1653319090000|2022-05-23 15:18:10|||||||||670
1653319110000|2022-05-23 15:18:30|||||||||548
1653319120000|2022-05-23 15:18:40|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|3031
1653319130000|2022-05-23 15:18:50|||||||||100
1653319140000|2022-05-23 15:19:00|||||||||1204
1653319160000|2022-05-23 15:19:20|||||||||196
1653319170000|2022-05-23 15:19:30|||||||||618
1653319200000|2022-05-23 15:20:00|338.3|338.2|338.5|338.3|338.5|338.4|338.3|338.2|18059
1653319210000|2022-05-23 15:20:10|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.4|1108
1653319270000|2022-05-23 15:21:10||338.3||338.4||338.4||338.3|4138
1653319300000|2022-05-23 15:21:40||338.3||338.4||338.4||338.3|7020
1653319310000|2022-05-23 15:21:50||338.3||338.4||338.4||338.3|1909
1653319320000|2022-05-23 15:22:00|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|1791
1653319350000|2022-05-23 15:22:30||338.3||338.4||338.4||338.3|8392
1653319370000|2022-05-23 15:22:50|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|5691
1653319390000|2022-05-23 15:23:10||338.3||338.4||338.4||338.3|4453
1653319400000|2022-05-23 15:23:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|4760
1653319420000|2022-05-23 15:23:40|338.3|337.9|338.1|338|338.3|338.1|338.1|337.9|85052
1653319450000|2022-05-23 15:24:10|338|337.9|338|337.9|338|337.9|338|337.8|11051
1653319460000|2022-05-23 15:24:20|337.9|337.8|338|337.8|338|337.9|337.9|337.8|2284
1653319470000|2022-05-23 15:24:30|337.9||338||338||337.9||1563
1653319480000|2022-05-23 15:24:40||337.9||337.8||337.9||337.8|4000
1653319490000|2022-05-23 15:24:50|337.9|337.9|338|337.8|338|337.9|337.9|337.8|1473
1653319500000|2022-05-23 15:25:00|337.9|337.9|338|337.9|338|337.9|337.9|337.9|3186
1653319510000|2022-05-23 15:25:10||337.8||337.9||337.9||337.8|1875
1653319520000|2022-05-23 15:25:20|||||||||683
1653319540000|2022-05-23 15:25:40||337.8||337.9||337.9||337.8|983
1653319550000|2022-05-23 15:25:50||337.8||337.9||337.9||337.8|792
1653319570000|2022-05-23 15:26:10||337.8||337.8||337.8||337.8|1349
1653319580000|2022-05-23 15:26:20|337.9||338||338||337.9||422
1653319590000|2022-05-23 15:26:30|337.9|337.7|337.9|337.7|338|337.7|337.8|337.7|15625
1653319600000|2022-05-23 15:26:40||337.8||337.8||337.8||337.7|4984
1653319610000|2022-05-23 15:26:50|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|9350
1653319620000|2022-05-23 15:27:00|338|337.9|338.2|338.1|338.3|338.1|338|337.9|25901
1653319650000|2022-05-23 15:27:30|338.1|338|338.2|338.1|338.2|338.1|338.1|338|1783
1653319660000|2022-05-23 15:27:40|338.1|338|338.1|338|338.1|338.1|338.1|338|808
1653319680000|2022-05-23 15:28:00|338.2|338.1|338.2|338|338.2|338.1|338.1|338|5871
1653319690000|2022-05-23 15:28:10||338.1||338.1||338.1||338.1|147
1653319700000|2022-05-23 15:28:20|338.3||338.3||338.3||338.3||506
1653319710000|2022-05-23 15:28:30|338.4|338.2|338.4|338.3|338.4|338.3|338.3|338.2|0
1653319720000|2022-05-23 15:28:40|338.5||338.5||338.5||338.5||7328
1653319740000|2022-05-23 15:29:00|338.6|338.4|338.6|338.4|338.6|338.4|338.5|338.4|3920
1653319750000|2022-05-23 15:29:10|338.7|338.5|338.6|338.4|338.7|338.6|338.6|338.4|21350
1653319760000|2022-05-23 15:29:20|338.5|338.3|338.3|338.1|338.6|338.3|338.3|338.1|15610
1653319770000|2022-05-23 15:29:30||338.2||338.2||338.2||338.2|722
1653319780000|2022-05-23 15:29:40|338.4|338.1|338.3|338.2|338.4|338.2|338.3|338.1|2764
1653319790000|2022-05-23 15:29:50|338.4|338.1|338.4|338.2|338.4|338.2|338.3|338.1|8138
1653375600000|2022-05-24 07:00:00|339.5|339|339.5|339.1|339.6|339.1|339.5|339|28376
1653375610000|2022-05-24 07:00:10|339.4|339|339.1|338.7|339.4|339|339.1|338.7|11062
1653375620000|2022-05-24 07:00:20|339.2|338.9|339.1|338.9|339.2|338.9|339.1|338.9|0
1653375630000|2022-05-24 07:00:30|339.2|339|339.4|339.2|339.4|339.2|339.1|338.9|11998
1653375640000|2022-05-24 07:00:40|339.5|339.3|339.4|339.1|339.6|339.3|339.4|339.1|4338
1653375650000|2022-05-24 07:00:50|339.3||339.4||339.4||339.3||0
1653375660000|2022-05-24 07:01:00|339.3|339.2|339.1|338.9|339.5|339.2|339.1|338.9|10157
1653375670000|2022-05-24 07:01:10|339|338.8|338.9|338.6|339.1|338.8|338.9|338.6|8804
1653375690000|2022-05-24 07:01:30|339.1|338.8|339.1|338.8|339.1|338.8|339.1|338.8|0
1653375720000|2022-05-24 07:02:00|339.2||339.2||339.2||339.2||0
1653375730000|2022-05-24 07:02:10|339.1|338.7|339.2|338.9|339.2|338.9|339.1|338.7|0
1653375740000|2022-05-24 07:02:20|339.3|339|339.4|339|339.5|339|339.3|339|4067
1653375780000|2022-05-24 07:03:00|339.3|339.1|339.5|339.2|339.5|339.2|339.3|339.1|3043
1653375790000|2022-05-24 07:03:10|339.6|339.3|339.6|339.3|339.6|339.4|339.6|339.3|5385
1653375820000|2022-05-24 07:03:40|339.5|339.2|339.1|338.9|339.5|339.2|339.1|338.9|46092
1653375830000|2022-05-24 07:03:50|339.3|339|339.3|339|339.3|339.1|339.1|339|1194
1653375840000|2022-05-24 07:04:00|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|2062
1653375850000|2022-05-24 07:04:10|339.3|339|339.4|339.1|339.4|339.2|339.3|339|0
1653375860000|2022-05-24 07:04:20|339.5|339.3|339.3|339|339.6|339.3|339.3|339|2387
1653375880000|2022-05-24 07:04:40|339.2|338.9|339.3|339|339.3|339|339.2|338.9|2000
1653375890000|2022-05-24 07:04:50|339.2|338.9|339.2|338.9|339.3|338.9|339.2|338.9|0
1653375900000|2022-05-24 07:05:00|339.1|339.1|339.2|338.9|339.2|339.1|339.1|338.7|43924
1653375910000|2022-05-24 07:05:10|339.1|338.8|339.2|338.9|339.2|338.9|339|338.6|1319
1653375920000|2022-05-24 07:05:20|339.1||339.1||339.1||339.1||0
1653375940000|2022-05-24 07:05:40|339|338.8|338.8|338.5|339|338.8|338.6|338.3|14977
1653375950000|2022-05-24 07:05:50|338.7|338.4|338.6|338.4|338.7|338.4|338.6|338.4|0
1653375960000|2022-05-24 07:06:00|338.7||338.7||338.7||338.7||0
1653375990000|2022-05-24 07:06:30|338.8|338.5|338.9|338.8|339|338.8|338.8|338.5|14238
1653376000000|2022-05-24 07:06:40|339||338.9||339||338.9||4852
1653376010000|2022-05-24 07:06:50|338.8|338.7|338.8|338.5|338.8|338.7|338.6|338.4|8592
1653376020000|2022-05-24 07:07:00||338.4||338.4||338.4||338.4|0
1653376030000|2022-05-24 07:07:10|338.7|338.3|338.6|338.4|338.7|338.4|338.6|338.3|0
1653376050000|2022-05-24 07:07:30|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|1161
1653376060000|2022-05-24 07:07:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|1764
1653376070000|2022-05-24 07:07:50|338.6|338.5|338.7|338.4|338.7|338.5|338.6|338.4|1481
1653376080000|2022-05-24 07:08:00||338.5||338.4||338.5||338.4|2269
1653376090000|2022-05-24 07:08:10|338.8||338.7||338.8||338.7||0
1653376100000|2022-05-24 07:08:20|||||||||913
1653376130000|2022-05-24 07:08:50|338.8|338.5|338.8|338.5|338.8|338.5|338.8|338.5|0
1653376140000|2022-05-24 07:09:00|338.7|338.4|338.7|338.4|338.7|338.4|338.7|338.4|0
1653376150000|2022-05-24 07:09:10|338.6||338.6||338.6||338.6||0
1653376160000|2022-05-24 07:09:20||338.3||338.3||338.3||338.3|0
1653376180000|2022-05-24 07:09:40|338.5|338.2|338.4|338.1|338.5|338.2|338.4|338.1|4467
1653376190000|2022-05-24 07:09:50||338.2||338.2||338.2||338.2|0
1653376200000|2022-05-24 07:10:00||338.1||338.1||338.1||338.1|0
1653376210000|2022-05-24 07:10:10||338.2||338.2||338.2||338.2|0
1653376220000|2022-05-24 07:10:20||338.3||338.3||338.3||338.3|0
1653376240000|2022-05-24 07:10:40|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|686
1653376250000|2022-05-24 07:10:50|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|0
1653376260000|2022-05-24 07:11:00||338.2||338.2||338.2||338.2|0
1653376270000|2022-05-24 07:11:10|338.4|338.1|338.3|338.1|338.4|338.1|338.3|338.1|1571
1653376290000|2022-05-24 07:11:30|338.2|338|338.2|338|338.3|338.1|338.2|338|7066
1653376300000|2022-05-24 07:11:40|338.3|338.1|338.4|338.2|338.4|338.2|338.3|338.1|7449
1653376310000|2022-05-24 07:11:50|338.5||338.4||338.5||338.4||0
1653376320000|2022-05-24 07:12:00|338.5|338.3|338.5|338.2|338.5|338.3|338.4|338.2|2881
1653376330000|2022-05-24 07:12:10|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.2|0
1653376340000|2022-05-24 07:12:20||338.2||338.2||338.2||338.2|0
1653376350000|2022-05-24 07:12:30||338.1||338.2||338.2||338.1|0
1653376370000|2022-05-24 07:12:50||338.3||338.2||338.3||338.2|0
1653376380000|2022-05-24 07:13:00||338.3||338.3||338.3||338.3|0
1653376400000|2022-05-24 07:13:20|338.4|338.2|338.3|338.1|338.4|338.2|338.2|338|765
1653376410000|2022-05-24 07:13:30|338.4|338.2|338.3|338.1|338.4|338.2|338.3|338|1709
1653376420000|2022-05-24 07:13:40||338||338||338.1||338|0
1653376430000|2022-05-24 07:13:50||338.1||338.1||338.1||338|0
1653376440000|2022-05-24 07:14:00||338||338||338||338|0
1653376460000|2022-05-24 07:14:20|338.2|337.9|338|337.8|338.2|338.1|338|337.8|20099
1653376470000|2022-05-24 07:14:30|338.1|337.9|338.2|338|338.2|338|338|337.9|7236
1653376490000|2022-05-24 07:14:50|338.3|338.1|338.1|338|338.3|338.1|338|337.8|26352
1653376500000|2022-05-24 07:15:00|338.2|338.1|338.3|338|338.3|338.1|338.2|338|1606
1653376510000|2022-05-24 07:15:10||338.1||338||338.1||338|0
1653376520000|2022-05-24 07:15:20||338.1||338.1||338.1||338.1|0
1653376530000|2022-05-24 07:15:30||338||338||338||338|0
1653376540000|2022-05-24 07:15:40||338.1||338.1||338.1||338.1|0
1653376560000|2022-05-24 07:16:00|338.4|338.2|338.5|338.3|338.5|338.3|338.3|338.2|4291
1653376580000|2022-05-24 07:16:20|338.6|338.4|338.5|338.3|338.6|338.4|338.5|338.3|718
1653376620000|2022-05-24 07:17:00|338.6|338.4|338.6|338.4|338.7|338.4|338.5|338.3|2708
1653376630000|2022-05-24 07:17:10|338.7||338.6||338.7||338.6||0
1653376640000|2022-05-24 07:17:20|338.7|338.5|338.6|338.5|338.8|338.6|338.6|338.5|4350
1653376650000|2022-05-24 07:17:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|17872
1653376660000|2022-05-24 07:17:40|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|31
1653376680000|2022-05-24 07:18:00|338.6|338.4|338.7|338.5|338.8|338.6|338.6|338.4|830
1653376700000|2022-05-24 07:18:20|||||||||1
1653376710000|2022-05-24 07:18:30|338.6|338.4|338.6|338.3|338.6|338.4|338.5|338.3|3039
1653376760000|2022-05-24 07:19:20||338.4||338.4||338.4||338.4|0
1653376770000|2022-05-24 07:19:30|338.7|338.5|338.7|338.5|338.7|338.6|338.7|338.5|1004
1653376790000|2022-05-24 07:19:50|338.6||338.7||338.7||338.6||0
1653376800000|2022-05-24 07:20:00|338.6|338.4|338.6|338.4|338.6|338.5|338.4|338.2|14108
1653376830000|2022-05-24 07:20:30|338.5||338.5||338.5||338.5||0
1653376840000|2022-05-24 07:20:40|338.6||338.6||338.6||338.6||0
1653376870000|2022-05-24 07:21:10|338.5||338.5||338.5||338.5||0
1653376880000|2022-05-24 07:21:20|338.6||338.6||338.6||338.6||0
1653376900000|2022-05-24 07:21:40|338.5||338.6||338.6||338.5||0
1653376920000|2022-05-24 07:22:00|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|584
1653376940000|2022-05-24 07:22:20|338.5||338.5||338.5||338.5||1079
1653376950000|2022-05-24 07:22:30|338.6|338.4|338.5|338.3|338.6|338.4|338.5|338.3|2804
1653376960000|2022-05-24 07:22:40|338.4||338.4||338.4||338.4||0
1653376970000|2022-05-24 07:22:50|338.5||338.5||338.5||338.5||3683
1653377010000|2022-05-24 07:23:30||338.4||338.4||338.4||338.4|0
1653377020000|2022-05-24 07:23:40|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|4682
1653377070000|2022-05-24 07:24:30||338.5||338.5||338.5||338.5|0
1653377080000|2022-05-24 07:24:40|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|6780
1653377090000|2022-05-24 07:24:50|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|1280
1653377100000|2022-05-24 07:25:00|338.8|338.6|338.6|338.4|338.8|338.6|338.6|338.4|8715
1653377120000|2022-05-24 07:25:20|338.5||338.6||338.6||338.5||0
1653377130000|2022-05-24 07:25:30|338.7||338.6||338.7||338.5||0
1653377190000|2022-05-24 07:26:30|338.5|338.3|338.4|338.2|338.5|338.3|338.3|338.1|13228
1653377210000|2022-05-24 07:26:50|338.5||338.5||338.5||338.5||0
1653377220000|2022-05-24 07:27:00|338.4||338.4||338.4||338.4||0
1653377240000|2022-05-24 07:27:20|338.3||338.4||338.4||338.3||0
1653377270000|2022-05-24 07:27:50|338.3|338.1|338.4|338.1|338.4|338.1|338.2|338.1|19667
1653377280000|2022-05-24 07:28:00|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|0
1653377290000|2022-05-24 07:28:10|338.3|338.1|338.5|338.3|338.6|338.5|338.2|338.1|26652
1653377300000|2022-05-24 07:28:20|338.6|338.4|338.6|338.4|338.6|338.4|338.6|338.4|0
1653377310000|2022-05-24 07:28:30||338.3||338.4||338.4||338.3|0
1653377400000|2022-05-24 07:30:00|338.5|338.3|338.6|338.3|338.6|338.3|338.4|338.3|6209
1653377410000|2022-05-24 07:30:10|338.5||338.5||338.5||338.5||0
1653377420000|2022-05-24 07:30:20|338.4|338.2|338.3|338.1|338.4|338.2|338.2|338.1|14165
1653377440000|2022-05-24 07:30:40|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|3325
1653377450000|2022-05-24 07:30:50|338.3|338.1|338.3|338.1|338.3|338.2|338.3|338.1|4027
1653377470000|2022-05-24 07:31:10|338.4|338.2|338.5|338.3|338.5|338.3|338.3|338.2|385
1653377490000|2022-05-24 07:31:30|338.6|338.4|338.8|338.6|338.8|338.6|338.6|338.4|3455
1653377510000|2022-05-24 07:31:50|338.9||338.8||338.9||338.8||4000
1653377520000|2022-05-24 07:32:00|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|506
1653377530000|2022-05-24 07:32:10||338.8||338.8||338.8||338.8|0
1653377540000|2022-05-24 07:32:20||338.7||338.7||338.7||338.7|0
1653377560000|2022-05-24 07:32:40||338.8||338.8||338.8||338.7|2173
1653377570000|2022-05-24 07:32:50|339|338.9|339|338.8|339|338.9|338.9|338.8|1983
1653377600000|2022-05-24 07:33:20|339.1|338.9|339.1|339|339.2|339|339.1|338.9|13825
1653377610000|2022-05-24 07:33:30||338.9||338.9||338.9||338.9|7255
1653377620000|2022-05-24 07:33:40|339||339||339||339||192
1653377660000|2022-05-24 07:34:20||338.8||338.8||338.8||338.8|5880
1653377670000|2022-05-24 07:34:30|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.8|5895
1653377720000|2022-05-24 07:35:20|339||339.1||339.1||339||0
1653377730000|2022-05-24 07:35:30|339||339.1||339.1||339||75
1653377770000|2022-05-24 07:36:10|339.2|339|339.4|339.2|339.5|339.3|339.2|339|21104
1653377800000|2022-05-24 07:36:40|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.2|2300
1653377810000|2022-05-24 07:36:50|339.4|339.4|339.4|339.2|339.4|339.4|339.3|339.1|17182
1653377850000|2022-05-24 07:37:30|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|3463
1653377870000|2022-05-24 07:37:50|339.2|339|339.1|338.9|339.2|339.1|339|338.9|29247
1653377880000|2022-05-24 07:38:00|339|338.8|339|338.7|339|338.8|339|338.7|1182
1653377900000|2022-05-24 07:38:20|339.1|338.8|339.1|338.9|339.1|338.9|339.1|338.8|493
1653377920000|2022-05-24 07:38:40|339|338.8|339|338.8|339|338.8|339|338.8|6537
1653377930000|2022-05-24 07:38:50|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|922
1653377940000|2022-05-24 07:39:00|339||339||339||339||0
1653377950000|2022-05-24 07:39:10||338.8||338.8||338.8||338.8|0
1653377970000|2022-05-24 07:39:30|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|2123
1653378010000|2022-05-24 07:40:10|339|338.8|338.9|338.7|339|338.8|338.9|338.7|496
1653378020000|2022-05-24 07:40:20|338.8||338.9||338.9||338.8||502
1653378040000|2022-05-24 07:40:40|339|338.8|339|338.8|339|338.8|339|338.8|526
1653378060000|2022-05-24 07:41:00|339.1|338.9|339.1|338.9|339.1|339|339.1|338.9|10848
1653378090000|2022-05-24 07:41:30||339||339||339||339|68
1653378100000|2022-05-24 07:41:40||338.9||338.9||338.9||338.9|850
1653378110000|2022-05-24 07:41:50|339||339||339||339||0
1653378120000|2022-05-24 07:42:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2765
1653378170000|2022-05-24 07:42:50|338.8|338.7|338.9|338.7|339|338.9|338.8|338.7|13915
1653378180000|2022-05-24 07:43:00|339||339||339||339||0
1653378190000|2022-05-24 07:43:10|338.9|338.8|338.9|338.7|339|338.8|338.9|338.7|2130
1653378200000|2022-05-24 07:43:20|339||338.9||339||338.9||0
1653378210000|2022-05-24 07:43:30|338.8|338.6|338.8|338.5|338.8|338.6|338.8|338.5|1907
1653378220000|2022-05-24 07:43:40||338.6||338.6||338.6||338.6|0
1653378310000|2022-05-24 07:45:10|||||||||108
1653378330000|2022-05-24 07:45:30|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.4|10415
1653378360000|2022-05-24 07:46:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|9392
1653378370000|2022-05-24 07:46:10|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|3251
1653378420000|2022-05-24 07:47:00||338.5||338.4||338.5||338.4|0
1653378450000|2022-05-24 07:47:30|338.7|338.5|338.8|338.6|338.8|338.7|338.7|338.5|2411
1653378460000|2022-05-24 07:47:40|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|999
1653378520000|2022-05-24 07:48:40|338.8|338.8|338.8|338.6|338.8|338.8|338.7|338.6|16976
1653378560000|2022-05-24 07:49:20|338.7||338.7||338.7||338.7||0
1653378590000|2022-05-24 07:49:50|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|7512
1653378620000|2022-05-24 07:50:20|338.8||338.8||338.8||338.8||0
1653378630000|2022-05-24 07:50:30|338.9||338.9||338.9||338.9||3226
1653378670000|2022-05-24 07:51:10|339|338.8|339|338.9|339|338.9|339|338.8|605
1653378680000|2022-05-24 07:51:20|339.1||339||339.1||339||2570
1653378690000|2022-05-24 07:51:30|338.9|338.8|339|338.8|339|338.8|338.9|338.8|16463
1653378710000|2022-05-24 07:51:50||338.9||338.8||338.9||338.8|0
1653378720000|2022-05-24 07:52:00||338.9||338.9||338.9||338.9|0
1653378750000|2022-05-24 07:52:30||338.8||338.8||338.8||338.8|551
1653378770000|2022-05-24 07:52:50|338.9|338.7|338.7|338.5|338.9|338.7|338.7|338.4|17906
1653378790000|2022-05-24 07:53:10||338.6||338.5||338.6||338.5|0
1653378810000|2022-05-24 07:53:30|338.8|338.6|339|338.8|339|338.8|338.8|338.6|2817
1653378860000|2022-05-24 07:54:20|339.1|338.9|339.1|338.9|339.1|339|339.1|338.9|3695
1653378890000|2022-05-24 07:54:50|339.2|339|339.1|338.9|339.2|339|338.9|338.7|35010
1653378900000|2022-05-24 07:55:00|339|338.8|339|338.8|339|338.8|339|338.8|503
1653378910000|2022-05-24 07:55:10|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|0
1653378930000|2022-05-24 07:55:30|339.2||339.2||339.2||339.2||0
1653378940000|2022-05-24 07:55:40|339.1||339.1||339.1||339.1||0
1653378980000|2022-05-24 07:56:20|339.2||339.2||339.2||339.1||0
1653378990000|2022-05-24 07:56:30|339.1||339.1||339.1||339.1||0
1653379000000|2022-05-24 07:56:40|339.2|339|339.2|339|339.2|339|339.2|339|2153
1653379030000|2022-05-24 07:57:10|339.1||339.1||339.1||339.1||0
1653379090000|2022-05-24 07:58:10|339.2||339.2||339.2||339.2||484
1653379110000|2022-05-24 07:58:30|339.3|339.1|339.4|339.2|339.4|339.2|339.3|339.1|9878
1653379120000|2022-05-24 07:58:40|339.5||339.5||339.5||339.5||0
1653379130000|2022-05-24 07:58:50|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|1277
1653379140000|2022-05-24 07:59:00|339.3||339.4||339.4||339.3||5360
1653379180000|2022-05-24 07:59:40|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|3403
1653379190000|2022-05-24 07:59:50|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|6734
1653379210000|2022-05-24 08:00:10|339.7|339.5|339.8|339.5|339.8|339.5|339.7|339.5|1234
1653379220000|2022-05-24 08:00:20|339.7||339.8||339.8||339.7||0
1653379240000|2022-05-24 08:00:40|339.7|339.4|339.7|339.5|339.7|339.5|339.6|339.4|1897
1653379270000|2022-05-24 08:01:10|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|2301
1653379300000|2022-05-24 08:01:40||339.3||339.3||339.3||339.3|6023
1653379310000|2022-05-24 08:01:50||339.4||339.3||339.4||339.3|2546
1653379330000|2022-05-24 08:02:10|339.4||339.4||339.4||339.4||0
1653379340000|2022-05-24 08:02:20|339.5|339.4|339.5|339.4|339.6|339.4|339.5|339.4|27970
1653379350000|2022-05-24 08:02:30|||||||||4671
1653379360000|2022-05-24 08:02:40|339.6||339.5||339.6||339.5||884
1653379440000|2022-05-24 08:04:00|339.6|339.5|339.9|339.7|339.9|339.7|339.5|339.5|32246
1653379450000|2022-05-24 08:04:10||339.8||339.7||339.8||339.7|6252
1653379460000|2022-05-24 08:04:20||339.8||339.8||339.8||339.8|0
1653379470000|2022-05-24 08:04:30||339.7||339.8||339.8||339.7|4530
1653379480000|2022-05-24 08:04:40|340|339.9|339.9|339.8|340.1|339.9|339.9|339.8|63147
1653379490000|2022-05-24 08:04:50|340|339.7|339.8|339.7|340|339.7|339.8|339.7|42499
1653379510000|2022-05-24 08:05:10|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.5|13655
1653379520000|2022-05-24 08:05:20|339.9|339.7|340|339.8|340|339.9|339.8|339.7|11492
1653379580000|2022-05-24 08:06:20|339.9|339.7|339.8|339.6|339.9|339.7|339.8|339.6|18189
1653379600000|2022-05-24 08:06:40|339.9|339.7|340|339.9|340|339.9|339.9|339.7|5845
1653379610000|2022-05-24 08:06:50||339.8||339.9||339.9||339.8|374
1653379620000|2022-05-24 08:07:00||339.8||339.8||339.8||339.8|0
1653379630000|2022-05-24 08:07:10|340.1|339.9|340|339.9|340.1|339.9|340|339.9|10630
1653379640000|2022-05-24 08:07:20|||||||||7000
1653379680000|2022-05-24 08:08:00|||||||||2429
1653379690000|2022-05-24 08:08:10||339.8||339.9||339.9||339.8|1234
1653379730000|2022-05-24 08:08:50||339.8||339.8||339.8||339.8|6804
1653379760000|2022-05-24 08:09:20||339.9||339.9||339.9||339.9|0
1653379770000|2022-05-24 08:09:30|||||||||2892
1653379790000|2022-05-24 08:09:50|339.9|339.8|340|339.8|340|339.8|339.9|339.8|2085
1653379840000|2022-05-24 08:10:40||339.9||339.9||339.9||339.9|0
1653379860000|2022-05-24 08:11:00|339.9|339.8|340|339.8|340|339.9|339.9|339.8|4194
1653379870000|2022-05-24 08:11:10||339.9||339.9||339.9||339.9|0
1653379880000|2022-05-24 08:11:20||339.8||339.8||339.8||339.8|0
1653379910000|2022-05-24 08:11:50||339.9||339.9||339.9||339.9|0
1653379930000|2022-05-24 08:12:10|||||||||100
1653379960000|2022-05-24 08:12:40|339.9|339.8|339.9|339.7|340|339.9|339.8|339.7|20958
1653380000000|2022-05-24 08:13:20|340|339.8|340|339.9|340|339.9|340|339.8|701
1653380010000|2022-05-24 08:13:30|339.9|339.8|340|339.9|340|339.9|339.9|339.8|782
1653380020000|2022-05-24 08:13:40||339.8||339.9||339.9||339.8|3208
1653380040000|2022-05-24 08:14:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2000
1653380050000|2022-05-24 08:14:10|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|504
1653380070000|2022-05-24 08:14:30|339.9||339.9||339.9||339.9||488
1653380090000|2022-05-24 08:14:50|340|339.8|340|339.8|340|339.8|340|339.8|513
1653380110000|2022-05-24 08:15:10|339.9|339.7|340|339.9|340|339.9|339.9|339.7|17119
1653380130000|2022-05-24 08:15:30||339.8||339.8||339.8||339.8|2455
1653380170000|2022-05-24 08:16:10|340.1|339.9|340|339.9|340.2|340.1|340|339.9|242203
1653380180000|2022-05-24 08:16:20|339.9|339.8|340|339.9|340|339.9|339.9|339.8|21858
1653380230000|2022-05-24 08:17:10|340.1||340||340.1||340||51490
1653380240000|2022-05-24 08:17:20|||||||||4556
1653380250000|2022-05-24 08:17:30|339.9|339.8|340|339.8|340|339.8|339.9|339.8|30458
1653380260000|2022-05-24 08:17:40||339.9||339.8||339.9||339.8|0
1653380270000|2022-05-24 08:17:50||339.9||339.8||339.9||339.8|3
1653380280000|2022-05-24 08:18:00|339.9||339.9||340||339.9||0
1653380320000|2022-05-24 08:18:40|340||340||340||340||4829
1653380380000|2022-05-24 08:19:40|340.1|339.9|340|339.9|340.1|339.9|340|339.9|40870
1653380430000|2022-05-24 08:20:30|||||||||2503
1653380440000|2022-05-24 08:20:40|339.9|339.8|340|339.8|340|339.9|339.9|339.8|28743
1653380520000|2022-05-24 08:22:00|339.9|339.7|339.9|339.7|339.9|339.7|339.8|339.7|25560
1653380530000|2022-05-24 08:22:10|||||||||67
1653380560000|2022-05-24 08:22:40||339.8||339.8||339.8||339.8|0
1653380570000|2022-05-24 08:22:50|||||||||905
1653380620000|2022-05-24 08:23:40|340|339.9|340|339.8|340|339.9|340|339.8|10888
1653380760000|2022-05-24 08:26:00|339.9|339.9|340|339.8|340|339.9|339.9|339.8|1884
1653380780000|2022-05-24 08:26:20|339.9||339.9||339.9||339.9||511
1653380800000|2022-05-24 08:26:40|340|339.9|340|339.9|340|339.9|340|339.9|300
1653380810000|2022-05-24 08:26:50|340.1|340|340|339.9|340.1|340|340|339.9|47857
1653380820000|2022-05-24 08:27:00|||||||||5368
1653380850000|2022-05-24 08:27:30|||||||||1783
1653380860000|2022-05-24 08:27:40|||||||||12126
1653380870000|2022-05-24 08:27:50|||||||||3077
1653380880000|2022-05-24 08:28:00|340.1||340||340.1||340||7938
1653380890000|2022-05-24 08:28:10|340.1|340|340.2|340.1|340.2|340.1|340|340|10031
1653380900000|2022-05-24 08:28:20|340.3||340.3||340.3||340.3||0
1653380960000|2022-05-24 08:29:20|340.2|340|340.2|340|340.2|340.1|340.1|340|34353
1653380970000|2022-05-24 08:29:30|340.3|340.1|340.4|340.3|340.4|340.3|340.3|340.1|24236
1653380980000|2022-05-24 08:29:40|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|6059
1653380990000|2022-05-24 08:29:50||340.4||340.4||340.4||340.4|0
1653381010000|2022-05-24 08:30:10|340.6||340.6||340.6||340.6||7042
1653381020000|2022-05-24 08:30:20||340.5||340.5||340.5||340.5|0
1653381040000|2022-05-24 08:30:40|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|485
1653381090000|2022-05-24 08:31:30|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|4173
1653381100000|2022-05-24 08:31:40||340.6||340.7||340.7||340.6|3656
1653381110000|2022-05-24 08:31:50|340.9||340.9||340.9||340.9||0
1653381140000|2022-05-24 08:32:20|340.8||340.8||340.8||340.8||0
1653381150000|2022-05-24 08:32:30|340.9||340.9||340.9||340.9||2432
1653381180000|2022-05-24 08:33:00|340.8||340.8||340.8||340.8||2252
1653381190000|2022-05-24 08:33:10|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|0
1653381220000|2022-05-24 08:33:40|341||341||341||341||517
1653381230000|2022-05-24 08:33:50|340.9||340.9||340.9||340.9||0
1653381240000|2022-05-24 08:34:00|340.8|340.7|340.9|340.8|340.9|340.8|340.8|340.7|34079
1653381270000|2022-05-24 08:34:30|341|340.9|341|340.8|341|340.9|340.9|340.8|8208
1653381280000|2022-05-24 08:34:40|340.9||340.9||340.9||340.9||0
1653381350000|2022-05-24 08:35:50|340.8|340.7|340.7|340.6|340.8|340.7|340.7|340.6|22174
1653381390000|2022-05-24 08:36:30|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|2022
1653381400000|2022-05-24 08:36:40||340.5||340.5||340.5||340.5|0
1653381410000|2022-05-24 08:36:50||340.4||340.5||340.5||340.4|0
1653381420000|2022-05-24 08:37:00|||||||||5
1653381490000|2022-05-24 08:38:10||340.4||340.4||340.4||340.4|1879
1653381500000|2022-05-24 08:38:20||340.5||340.5||340.5||340.5|0
1653381510000|2022-05-24 08:38:30|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|100
1653381610000|2022-05-24 08:40:10|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.6|7551
1653381640000|2022-05-24 08:40:40|340.7|340.6|340.8|340.6|340.8|340.7|340.7|340.6|4363
1653381660000|2022-05-24 08:41:00|340.7||340.7||340.7||340.7||0
1653381690000|2022-05-24 08:41:30|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|3602
1653381730000|2022-05-24 08:42:10|340.6|340.6|340.6|340.5|340.6|340.6|340.6|340.5|1778
1653381750000|2022-05-24 08:42:30|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.5|2276
1653381810000|2022-05-24 08:43:30|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|6898
1653381820000|2022-05-24 08:43:40|340.8|340.6|340.8|340.6|340.8|340.7|340.8|340.6|2676
1653381840000|2022-05-24 08:44:00|||||||||88
1653381850000|2022-05-24 08:44:10||340.7||340.7||340.7||340.7|0
1653381880000|2022-05-24 08:44:40|340.7|340.6|340.8|340.6|340.8|340.7|340.7|340.6|3856
1653381910000|2022-05-24 08:45:10|340.7||340.7||340.7||340.7||0
1653381930000|2022-05-24 08:45:30|||||||||603
1653381940000|2022-05-24 08:45:40|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|15410
1653381950000|2022-05-24 08:45:50||340.4||340.4||340.4||340.4|2987
1653381960000|2022-05-24 08:46:00|340.5||340.5||340.5||340.5||0
1653381980000|2022-05-24 08:46:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|3989
1653382030000|2022-05-24 08:47:10|||||||||4410
1653382040000|2022-05-24 08:47:20|340.5||340.4||340.5||340.4||6595
1653382050000|2022-05-24 08:47:30|||||||||2000
1653382080000|2022-05-24 08:48:00|340.5||340.4||340.5||340.4||4445
1653382140000|2022-05-24 08:49:00|||||||||61
1653382200000|2022-05-24 08:50:00|340.3|340.2|340.4|340.3|340.5|340.3|340.3|340.2|22697
1653382350000|2022-05-24 08:52:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|4610
1653382360000|2022-05-24 08:52:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|512
1653382380000|2022-05-24 08:53:00|340.1|340|340.1|340|340.1|340|340.1|340|2525
1653382440000|2022-05-24 08:54:00|340.2|340.1|340.2|340|340.2|340.1|340.2|340|8700
1653382450000|2022-05-24 08:54:10||340.1||340.1||340.1||340.1|0
1653382520000|2022-05-24 08:55:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|5417
1653382540000|2022-05-24 08:55:40|340.4||340.4||340.4||340.4||3103
1653382620000|2022-05-24 08:57:00|340.3||340.3||340.3||340.3||2331
1653382660000|2022-05-24 08:57:40|||||||||4
1653382670000|2022-05-24 08:57:50|340.4|340.1|340.3|340.1|340.4|340.1|340.2|340.1|12489
1653382720000|2022-05-24 08:58:40||340.2||340.2||340.2||340.2|0
1653382740000|2022-05-24 08:59:00|340.4||340.4||340.4||340.4||2483
1653382880000|2022-05-24 09:01:20||340.3||340.3||340.3||340.3|0
1653382900000|2022-05-24 09:01:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|3400
1653382960000|2022-05-24 09:02:40|340.2|340.1|340.1|340|340.2|340.1|340.1|340|10014
1653382980000|2022-05-24 09:03:00|340.2|340.1|340.2|340|340.2|340.1|340.1|340|4609
1653383020000|2022-05-24 09:03:40|340.1|340.1|340.2|340|340.2|340.1|340.1|340|7122
1653383040000|2022-05-24 09:04:00|340.3|340.1|340.4|340.2|340.4|340.2|340.3|340.1|4042
1653383060000|2022-05-24 09:04:20||340.3||340.2||340.3||340.2|0
1653383080000|2022-05-24 09:04:40|340.3|340.3|340.3|340.2|340.4|340.3|340.3|340.2|18382
1653383120000|2022-05-24 09:05:20|340.4||340.4||340.4||340.4||0
1653383160000|2022-05-24 09:06:00|340.5|340.3|340.7|340.5|340.7|340.5|340.4|340.3|24779
1653383190000|2022-05-24 09:06:30||340.6||340.5||340.6||340.5|0
1653383240000|2022-05-24 09:07:20||340.6||340.6||340.6||340.6|0
1653383290000|2022-05-24 09:08:10|340.6|340.5|340.7|340.5|340.7|340.6|340.6|340.5|6347
1653383300000|2022-05-24 09:08:20||340.6||340.6||340.6||340.6|0
1653383340000|2022-05-24 09:09:00||340.5||340.5||340.5||340.5|488
1653383350000|2022-05-24 09:09:10|340.6|340.4|340.6|340.4|340.6|340.4|340.5|340.4|14684
1653383380000|2022-05-24 09:09:40||340.5||340.5||340.5||340.5|0
1653383440000|2022-05-24 09:10:40|340.7||340.7||340.7||340.7||5042
1653383500000|2022-05-24 09:11:40|340.6|340.4|340.6|340.4|340.6|340.5|340.6|340.4|2754
1653383540000|2022-05-24 09:12:20|340.5|340.3|340.4|340.3|340.5|340.3|340.4|340.3|9271
1653383560000|2022-05-24 09:12:40|340.3|340.2|340.2|340|340.3|340.2|340.2|340|12829
1653383590000|2022-05-24 09:13:10||340.1||340.1||340.1||340.1|0
1653383620000|2022-05-24 09:13:40|340.1|340|340.1|340|340.1|340|340.1|340|482
1653383630000|2022-05-24 09:13:50|||||||||1346
1653383660000|2022-05-24 09:14:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|1041
1653383680000|2022-05-24 09:14:40||340||340||340||340|0
1653383690000|2022-05-24 09:14:50||340.1||340.1||340.1||340.1|0
1653383700000|2022-05-24 09:15:00|340.1|340|340.2|340|340.2|340.1|340.1|340|4874
1653383710000|2022-05-24 09:15:10||340.1||340.1||340.1||340.1|1750
1653383740000|2022-05-24 09:15:40||340||340||340||340|6759
1653383750000|2022-05-24 09:15:50|||||||||1000
1653383770000|2022-05-24 09:16:10|340.1||340.1||340.1||340.1||0
1653383790000|2022-05-24 09:16:30|340.2||340.2||340.2||340.2||3429
1653383840000|2022-05-24 09:17:20||340.1||340.1||340.1||340.1|0
1653383850000|2022-05-24 09:17:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|3086
1653383860000|2022-05-24 09:17:40|340.4||340.4||340.4||340.4||2578
1653383910000|2022-05-24 09:18:30||340.3||340.3||340.3||340.3|1500
1653383920000|2022-05-24 09:18:40|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|3871
1653383950000|2022-05-24 09:19:10||340.4||340.4||340.4||340.4|0
1653383990000|2022-05-24 09:19:50||340.3||340.4||340.4||340.3|7427
1653384020000|2022-05-24 09:20:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|4590
1653384070000|2022-05-24 09:21:10|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|7167
1653384120000|2022-05-24 09:22:00|340.4||340.4||340.4||340.4||2321
1653384210000|2022-05-24 09:23:30||340.3||340.3||340.3||340.3|3012
1653384230000|2022-05-24 09:23:50|340.5||340.5||340.5||340.5||527
1653384250000|2022-05-24 09:24:10|340.4||340.5||340.5||340.4||0
1653384290000|2022-05-24 09:24:50||340.4||340.4||340.4||340.4|0
1653384300000|2022-05-24 09:25:00|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|7347
1653384320000|2022-05-24 09:25:20|340.7||340.7||340.7||340.7||2491
1653384330000|2022-05-24 09:25:30|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|0
1653384350000|2022-05-24 09:25:50|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|561
1653384380000|2022-05-24 09:26:20|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|14508
1653384390000|2022-05-24 09:26:30|340.6||340.6||340.6||340.6||2300
1653384450000|2022-05-24 09:27:30|340.5||340.6||340.6||340.5||4502
1653384460000|2022-05-24 09:27:40||340.5||340.5||340.5||340.5|0
1653384540000|2022-05-24 09:29:00|340.7|340.6|340.7|340.6|340.8|340.6|340.7|340.6|16983
1653384550000|2022-05-24 09:29:10|340.8||340.8||340.8||340.7||0
1653384560000|2022-05-24 09:29:20|340.7||340.7||340.7||340.7||0
1653384570000|2022-05-24 09:29:30|340.8||340.8||340.8||340.8||0
1653384590000|2022-05-24 09:29:50||340.7||340.7||340.7||340.7|0
1653384670000|2022-05-24 09:31:10|340.9|340.8|340.9|340.8|340.9|340.8|340.8|340.7|1957
1653384700000|2022-05-24 09:31:40|340.8|340.7|340.8|340.6|340.8|340.7|340.7|340.6|25527
1653384730000|2022-05-24 09:32:10|340.7||340.7||340.7||340.7||0
1653384750000|2022-05-24 09:32:30|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.4|9788
1653384770000|2022-05-24 09:32:50|340.6|340.6|340.7|340.6|340.7|340.6|340.6|340.6|1206
1653384780000|2022-05-24 09:33:00|340.8||340.7||340.8||340.7||0
1653384790000|2022-05-24 09:33:10|340.8|340.7|340.8|340.6|340.8|340.7|340.8|340.6|3584
1653384820000|2022-05-24 09:33:40||340.7||340.7||340.7||340.7|0
1653384830000|2022-05-24 09:33:50|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|2553
1653384850000|2022-05-24 09:34:10||340.7||340.7||340.7||340.7|0
1653384960000|2022-05-24 09:36:00|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|7255
1653384980000|2022-05-24 09:36:20|340.7||340.7||340.7||340.7||21
1653384990000|2022-05-24 09:36:30|340.8||340.8||340.8||340.8||1089
1653385010000|2022-05-24 09:36:50|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|2542
1653385020000|2022-05-24 09:37:00|340.7||340.7||340.7||340.7||0
1653385060000|2022-05-24 09:37:40|340.6||340.6||340.6||340.6||0
1653385080000|2022-05-24 09:38:00|340.5|340.4|340.6|340.4|340.6|340.4|340.5|340.4|3631
1653385090000|2022-05-24 09:38:10|340.5|340.5|340.6|340.5|340.6|340.5|340.5|340.5|2462
1653385100000|2022-05-24 09:38:20||340.4||340.4||340.4||340.4|1935
1653385190000|2022-05-24 09:39:50||340.5||340.5||340.5||340.5|0
1653385250000|2022-05-24 09:40:50|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|13600
1653385260000|2022-05-24 09:41:00|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|519
1653385330000|2022-05-24 09:42:10|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|17676
1653385350000|2022-05-24 09:42:30|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|1053
1653385370000|2022-05-24 09:42:50|340.6||340.5||340.6||340.5||6241
1653385390000|2022-05-24 09:43:10|||||||||1594
1653385410000|2022-05-24 09:43:30||340.3||340.4||340.4||340.3|4348
1653385420000|2022-05-24 09:43:40|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|2175
1653385480000|2022-05-24 09:44:40|340.5||340.5||340.5||340.5||0
1653385490000|2022-05-24 09:44:50|||||||||3100
1653385500000|2022-05-24 09:45:00|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|522
1653385510000|2022-05-24 09:45:10|340.5|340.4|340.6|340.4|340.6|340.5|340.5|340.4|5071
1653385540000|2022-05-24 09:45:40|340.5|340.3|340.5|340.4|340.5|340.4|340.5|340.3|8797
1653385550000|2022-05-24 09:45:50|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|8931
1653385570000|2022-05-24 09:46:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|1211
1653385590000|2022-05-24 09:46:30|||||||||452
1653385620000|2022-05-24 09:47:00|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|63
1653385630000|2022-05-24 09:47:10|340.5|340.4|340.6|340.4|340.6|340.4|340.5|340.4|5383
1653385700000|2022-05-24 09:48:20||340.5||340.5||340.5||340.5|0
1653385770000|2022-05-24 09:49:30|||||||||500
1653385810000|2022-05-24 09:50:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|9916
1653385830000|2022-05-24 09:50:30|340.6||340.6||340.6||340.6||0
1653385870000|2022-05-24 09:51:10|340.5||340.5||340.5||340.5||0
1653385890000|2022-05-24 09:51:30|||||||||3273
1653385900000|2022-05-24 09:51:40|340.4|340.3|340.4|340.2|340.5|340.3|340.3|340.2|23215
1653385910000|2022-05-24 09:51:50|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1653385940000|2022-05-24 09:52:20|340.2||340.2||340.2||340.2||0
1653385960000|2022-05-24 09:52:40|340.1|340|340.1|340|340.1|340|340.1|340|518
1653385980000|2022-05-24 09:53:00|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|0
1653385990000|2022-05-24 09:53:10|340.2|340.1|340.3|340.1|340.3|340.2|340.2|340.1|10429
1653386000000|2022-05-24 09:53:20||340.2||340.2||340.2||340.2|0
1653386020000|2022-05-24 09:53:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|525
1653386090000|2022-05-24 09:54:50||340||340||340||340|4229
1653386120000|2022-05-24 09:55:20||340.1||340.1||340.1||340.1|0
1653386210000|2022-05-24 09:56:50||340||340.1||340.1||340|4405
1653386260000|2022-05-24 09:57:40|340.1|340|340.1|340|340.1|340|340.1|340|4093
1653386280000|2022-05-24 09:58:00|340|339.9|340.1|339.9|340.1|340|340|339.9|6244
1653386290000|2022-05-24 09:58:10|340|339.8|340|339.9|340|339.9|339.9|339.8|20881
1653386300000|2022-05-24 09:58:20||339.8||339.8||339.8||339.8|2904
1653386340000|2022-05-24 09:59:00|||||||||27
1653386360000|2022-05-24 09:59:20|340.1|339.9|340|339.9|340.1|339.9|340|339.9|2415
1653386370000|2022-05-24 09:59:30|339.9|339.8|339.9|339.8|340|339.8|339.9|339.7|4826
1653386380000|2022-05-24 09:59:40|340|339.9|340|339.8|340|339.9|340|339.8|0
1653386430000|2022-05-24 10:00:30|339.9|339.9|339.9|339.7|339.9|339.9|339.9|339.7|34808
1653386460000|2022-05-24 10:01:00|339.8||339.8||339.8||339.8||0
1653386470000|2022-05-24 10:01:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|3414
1653386570000|2022-05-24 10:02:50||339.7||339.8||339.8||339.7|5294
1653386650000|2022-05-24 10:04:10|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|8222
1653386750000|2022-05-24 10:05:50||339.8||339.8||339.8||339.8|9752
1653386770000|2022-05-24 10:06:10|340|339.9|340.1|339.9|340.1|340|340|339.9|10774
1653386780000|2022-05-24 10:06:20||340||340||340||340|0
1653386790000|2022-05-24 10:06:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2880
1653386820000|2022-05-24 10:07:00|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2197
1653386830000|2022-05-24 10:07:10|340.4||340.4||340.4||340.4||0
1653386860000|2022-05-24 10:07:40||340.3||340.3||340.3||340.3|2068
1653386870000|2022-05-24 10:07:50|||||||||183
1653386890000|2022-05-24 10:08:10|340.5||340.5||340.5||340.5||331
1653386900000|2022-05-24 10:08:20||340.4||340.4||340.4||340.3|5645
1653386940000|2022-05-24 10:09:00|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|2885
1653386950000|2022-05-24 10:09:10|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|3507
1653386970000|2022-05-24 10:09:30||340.1||340.1||340.1||340.1|2962
1653387030000|2022-05-24 10:10:30|340.2||340.2||340.2||340.2||0
1653387050000|2022-05-24 10:10:50||340||340||340.1||340|5097
1653387070000|2022-05-24 10:11:10||340.1||340.1||340.1||340.1|0
1653387100000|2022-05-24 10:11:40|340.3||340.3||340.3||340.3||519
1653387290000|2022-05-24 10:14:50|340.2|340|340.2|340|340.2|340|340.1|340|5730
1653387300000|2022-05-24 10:15:00||340.1||340.1||340.1||340.1|0
1653387400000|2022-05-24 10:16:40|340.1|340|340.1|340|340.2|340|340.1|340|3968
1653387410000|2022-05-24 10:16:50|340.2||340.2||340.2||340.2||2151
1653387440000|2022-05-24 10:17:20|340.1||340.2||340.2||340.1||0
1653387450000|2022-05-24 10:17:30|340.1|339.9|340.1|339.9|340.1|340|340|339.9|8431
1653387460000|2022-05-24 10:17:40|340|339.8|339.9|339.7|340|339.8|339.9|339.7|3222
1653387490000|2022-05-24 10:18:10||339.8||339.7||339.8||339.7|0
1653387510000|2022-05-24 10:18:30|339.8||339.8||339.8||339.8||0
1653387520000|2022-05-24 10:18:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|484
1653387640000|2022-05-24 10:20:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.6|2871
1653387650000|2022-05-24 10:20:50|339.9||339.9||339.9||339.9||1544
1653387670000|2022-05-24 10:21:10||339.8||339.8||339.8||339.8|0
1653387680000|2022-05-24 10:21:20||339.7||339.7||339.7||339.7|504
1653387700000|2022-05-24 10:21:40|339.8||339.9||339.9||339.8||0
1653387790000|2022-05-24 10:23:10|339.8||339.9||339.9||339.8||0
1653387800000|2022-05-24 10:23:20|340|339.8|339.8|339.7|340|339.8|339.8|339.7|16702
1653387820000|2022-05-24 10:23:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|7709
1653387860000|2022-05-24 10:24:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|5648
1653387870000|2022-05-24 10:24:30|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|2321
1653387880000|2022-05-24 10:24:40||339.6||339.6||339.6||339.6|0
1653387910000|2022-05-24 10:25:10|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.5|7770
1653387920000|2022-05-24 10:25:20|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|3755
1653387990000|2022-05-24 10:26:30||339.6||339.6||339.6||339.6|0
1653388050000|2022-05-24 10:27:30|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|14488
1653388090000|2022-05-24 10:28:10|339.7||339.7||339.7||339.7||0
1653388110000|2022-05-24 10:28:30|339.8||339.8||339.8||339.8||483
1653388120000|2022-05-24 10:28:40||339.7||339.7||339.7||339.6|1323
1653388130000|2022-05-24 10:28:50|||||||||150
1653388230000|2022-05-24 10:30:30|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|16655
1653388280000|2022-05-24 10:31:20|340||340||340||340||1617
1653388330000|2022-05-24 10:32:10||339.9||339.9||339.9||339.9|2115
1653388370000|2022-05-24 10:32:50|340.1||340||340.1||340||6982
1653388390000|2022-05-24 10:33:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|16385
1653388400000|2022-05-24 10:33:20|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|1224
1653388410000|2022-05-24 10:33:30||339.8||339.8||339.8||339.7|2000
1653388420000|2022-05-24 10:33:40||339.7||339.7||339.7||339.7|0
1653388440000|2022-05-24 10:34:00|339.8||339.9||339.9||339.8||940
1653388450000|2022-05-24 10:34:10|340|339.8|340|339.8|340|339.8|340|339.8|2116
1653388490000|2022-05-24 10:34:50|340.1|339.9|340.1|340|340.1|340|340.1|339.9|726
1653388500000|2022-05-24 10:35:00|340|339.9|340|339.9|340|339.9|340|339.9|2663
1653388520000|2022-05-24 10:35:20||339.8||339.9||339.9||339.8|2265
1653388590000|2022-05-24 10:36:30|339.9|339.8|340|339.9|340|339.9|339.9|339.8|11725
1653388700000|2022-05-24 10:38:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2925
1653388740000|2022-05-24 10:39:00|340||340||340||340||485
1653388760000|2022-05-24 10:39:20|339.9||339.9||339.9||339.9||0
1653388780000|2022-05-24 10:39:40|340||340||340||340||524
1653388800000|2022-05-24 10:40:00|339.9||340||340||339.9||0
1653388830000|2022-05-24 10:40:30|339.9|339.9|339.9|339.8|339.9|339.9|339.9|339.8|7973
1653388840000|2022-05-24 10:40:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3950
1653388850000|2022-05-24 10:40:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|511
1653388870000|2022-05-24 10:41:10|340|339.9|340|339.8|340|339.9|340|339.8|530
1653388880000|2022-05-24 10:41:20||339.9||339.9||339.9||339.9|0
1653388930000|2022-05-24 10:42:10|||||||||263
1653388950000|2022-05-24 10:42:30|340.1|340|340.1|340|340.1|340|340.1|340|21468
1653388990000|2022-05-24 10:43:10|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|583
1653389000000|2022-05-24 10:43:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|11080
1653389030000|2022-05-24 10:43:50|||||||||1005
1653389080000|2022-05-24 10:44:40|||||||||1870
1653389140000|2022-05-24 10:45:40|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|520
1653389150000|2022-05-24 10:45:50|||||||||3464
1653389160000|2022-05-24 10:46:00|||||||||400
1653389180000|2022-05-24 10:46:20|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|2033
1653389190000|2022-05-24 10:46:30|||||||||2875
1653389230000|2022-05-24 10:47:10|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|8724
1653389240000|2022-05-24 10:47:20|340.6|340.6|340.7|340.5|340.7|340.6|340.6|340.5|11569
1653389280000|2022-05-24 10:48:00|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|0
1653389320000|2022-05-24 10:48:40|340.7||340.7||340.7||340.7||0
1653389340000|2022-05-24 10:49:00||340.5||340.6||340.6||340.5|12582
1653389350000|2022-05-24 10:49:10|340.8||340.8||340.8||340.8||753
1653389360000|2022-05-24 10:49:20|340.7|340.7|340.8|340.6|340.8|340.7|340.7|340.6|1413
1653389370000|2022-05-24 10:49:30|340.7||340.7||340.7||340.7||2117
1653389390000|2022-05-24 10:49:50|340.6|340.5|340.6|340.5|340.6|340.6|340.6|340.5|10097
1653389410000|2022-05-24 10:50:10|340.5|340.4|340.5|340.4|340.6|340.4|340.5|340.4|5026
1653389430000|2022-05-24 10:50:30|340.4|340.3|340.5|340.3|340.5|340.3|340.4|340.3|17055
1653389510000|2022-05-24 10:51:50|340.4||340.4||340.4||340.4||1500
1653389520000|2022-05-24 10:52:00|340.5|340.4|340.6|340.4|340.6|340.4|340.5|340.4|477
1653389570000|2022-05-24 10:52:50|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|5307
1653389690000|2022-05-24 10:54:50|340.4||340.4||340.4||340.4||0
1653389870000|2022-05-24 10:57:50||340.2||340.2||340.2||340.2|17607
1653389880000|2022-05-24 10:58:00||340.3||340.3||340.3||340.3|0
1653389950000|2022-05-24 10:59:10|340.3|340.2|340.1|340|340.3|340.2|340.1|339.9|13189
1653389960000|2022-05-24 10:59:20|340.2|340.1|340.3|340.1|340.4|340.2|340.2|340|4576
1653389980000|2022-05-24 10:59:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1653389990000|2022-05-24 10:59:50|340.5|340.3|340.6|340.5|340.7|340.6|340.5|340.3|27802
1653390000000|2022-05-24 11:00:00||340.4||340.5||340.5||340.4|407
1653390020000|2022-05-24 11:00:20|340.7||340.7||340.7||340.7||0
1653390030000|2022-05-24 11:00:30|340.6||340.6||340.6||340.6||0
1653390050000|2022-05-24 11:00:50|340.5|340.4|340.5|340.3|340.5|340.4|340.4|340.3|4200
1653390110000|2022-05-24 11:01:50||340.4||340.4||340.4||340.4|0
1653390140000|2022-05-24 11:02:20||340.3||340.3||340.3||340.3|505
1653390170000|2022-05-24 11:02:50||340.4||340.4||340.4||340.4|0
1653390200000|2022-05-24 11:03:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|2490
1653390250000|2022-05-24 11:04:10|340.3|340.2|340.4|340.2|340.4|340.2|340.2|340.1|18922
1653390350000|2022-05-24 11:05:50|340.3||340.3||340.3||340.3||0
1653390440000|2022-05-24 11:07:20|340.2|340.1|340.1|339.9|340.2|340.1|340.1|339.9|25429
1653390470000|2022-05-24 11:07:50|340||340||340||340||0
1653390500000|2022-05-24 11:08:20|340.1|340|340.1|340|340.1|340|340.1|340|477
1653390510000|2022-05-24 11:08:30|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|4602
1653390520000|2022-05-24 11:08:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|0
1653390530000|2022-05-24 11:08:50|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|2487
1653390540000|2022-05-24 11:09:00|340.2||340.2||340.2||340.2||0
1653390560000|2022-05-24 11:09:20|340.1|340|340.1|340|340.1|340|340|339.9|5913
1653390570000|2022-05-24 11:09:30|340|339.9|340|339.8|340.1|340|340|339.8|0
1653390580000|2022-05-24 11:09:40||339.9||339.9||339.9||339.9|0
1653390650000|2022-05-24 11:10:50|340.1||340||340.1||340||18435
1653390910000|2022-05-24 11:15:10|||||||||14
1653390960000|2022-05-24 11:16:00|339.9|339.8|340|339.9|340|339.9|339.9|339.8|13625
1653390970000|2022-05-24 11:16:10|339.9|339.8|340|339.8|340|339.8|339.9|339.8|6103
1653390980000|2022-05-24 11:16:20||339.9||339.9||339.9||339.9|0
1653391040000|2022-05-24 11:17:20|340.1|339.8|340|339.9|340.1|339.9|340|339.8|7477
1653391240000|2022-05-24 11:20:40|340.1||340||340.1||340||23560
1653391310000|2022-05-24 11:21:50|340.1|340|340.3|340.1|340.3|340.1|340.1|340|10859
1653391320000|2022-05-24 11:22:00|340.2|340.2|340.1|340|340.3|340.2|340.1|340|15597
1653391330000|2022-05-24 11:22:10|340.2||340.2||340.2||340.2||0
1653391340000|2022-05-24 11:22:20|340.1||340.2||340.2||340.1||2771
1653391350000|2022-05-24 11:22:30|340.1||340.1||340.1||340.1||0
1653391370000|2022-05-24 11:22:50|340|339.9|340.1|339.9|340.1|339.9|340|339.9|4985
1653391390000|2022-05-24 11:23:10|340||340||340||340||0
1653391440000|2022-05-24 11:24:00|340.1|340|340.1|340|340.1|340|340.1|340|495
1653391470000|2022-05-24 11:24:30|340|339.9|339.9|339.7|340|339.9|339.5|339.3|58063
1653391510000|2022-05-24 11:25:10|339.8||339.8||339.8||339.8||1789
1653391570000|2022-05-24 11:26:10|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|3021
1653391610000|2022-05-24 11:26:50|339.8||339.8||339.8||339.8||0
1653391620000|2022-05-24 11:27:00|339.9||339.9||339.9||339.9||2515
1653391630000|2022-05-24 11:27:10||339.8||339.7||339.8||339.7|0
1653391680000|2022-05-24 11:28:00|||||||||189
1653391700000|2022-05-24 11:28:20||339.8||339.8||339.8||339.8|177
1653391720000|2022-05-24 11:28:40|340||339.9||340||339.9||4840
1653391730000|2022-05-24 11:28:50|340||339.9||340||339.9||2477
1653391750000|2022-05-24 11:29:10|340||340||340||340||2000
1653391770000|2022-05-24 11:29:30|339.9||339.9||339.9||339.9||0
1653391790000|2022-05-24 11:29:50|||||||||2211
1653391820000|2022-05-24 11:30:20|340||340||340||339.9||7177
1653391840000|2022-05-24 11:30:40|339.9|339.9|339.9|339.8|339.9|339.9|339.9|339.8|100
1653391850000|2022-05-24 11:30:50|340|339.9|340|339.8|340|339.9|339.9|339.8|2685
1653391880000|2022-05-24 11:31:20||339.9||339.9||339.9||339.9|0
1653391910000|2022-05-24 11:31:50|340.1||340.1||340.1||340.1||4406
1653391920000|2022-05-24 11:32:00|340||340||340.1||340||1350
1653391940000|2022-05-24 11:32:20|||||||||2108
1653391950000|2022-05-24 11:32:30|340.1|340|340.1|340|340.1|340|340.1|340|11417
1653391960000|2022-05-24 11:32:40|340|339.9|340.1|339.9|340.1|339.9|340|339.9|16130
1653391970000|2022-05-24 11:32:50|340|339.8|339.9|339.7|340|339.9|339.9|339.7|16629
1653391990000|2022-05-24 11:33:10|339.8|339.6|339.8|339.6|339.8|339.7|339.7|339.6|6562
1653392010000|2022-05-24 11:33:30|339.7||339.7||339.7||339.7||0
1653392070000|2022-05-24 11:34:30|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|2475
1653392080000|2022-05-24 11:34:40|339.8|339.8|339.9|339.8|339.9|339.8|339.8|339.8|0
1653392100000|2022-05-24 11:35:00|340||340||340||339.9||2683
1653392120000|2022-05-24 11:35:20|340.1|339.9|340.2|340|340.2|340|340.1|339.9|44001
1653392140000|2022-05-24 11:35:40|340.1||340.1||340.1||340.1||3834
1653392150000|2022-05-24 11:35:50|340|339.9|340|339.9|340|339.9|340|339.9|12964
1653392200000|2022-05-24 11:36:40|||||||||2
1653392270000|2022-05-24 11:37:50|339.9|339.8|339.8|339.6|339.9|339.8|339.8|339.6|20631
1653392280000|2022-05-24 11:38:00|339.9|339.7|339.7|339.6|339.9|339.7|339.7|339.6|9860
1653392300000|2022-05-24 11:38:20|339.8||339.8||339.8||339.8||670
1653392310000|2022-05-24 11:38:30|339.9|339.7|339.9|339.8|339.9|339.8|339.9|339.7|1563
1653392400000|2022-05-24 11:40:00|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.6|4328
1653392430000|2022-05-24 11:40:30|339.8||339.8||339.8||339.8||0
1653392440000|2022-05-24 11:40:40|339.9||339.9||339.9||339.9||160
1653392530000|2022-05-24 11:42:10||339.8||339.8||339.8||339.8|0
1653392570000|2022-05-24 11:42:50|340|339.9|340|339.8|340|339.9|340|339.8|3820
1653392610000|2022-05-24 11:43:30||339.9||339.9||339.9||339.9|0
1653392680000|2022-05-24 11:44:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|6564
1653392690000|2022-05-24 11:44:50|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|3654
1653392720000|2022-05-24 11:45:20||339.8||339.8||339.8||339.8|0
1653392740000|2022-05-24 11:45:40|340||340||340||340||489
1653392750000|2022-05-24 11:45:50|339.9||339.9||339.9||339.9||0
1653392770000|2022-05-24 11:46:10|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|508
1653392940000|2022-05-24 11:49:00||339.8||339.7||339.8||339.7|5696
1653393020000|2022-05-24 11:50:20|339.8||339.8||339.8||339.8||0
1653393030000|2022-05-24 11:50:30|339.9||339.9||339.9||339.9||2239
1653393050000|2022-05-24 11:50:50||339.8||339.8||339.8||339.8|0
1653393060000|2022-05-24 11:51:00||339.7||339.7||339.7||339.7|514
1653393110000|2022-05-24 11:51:50||339.8||339.8||339.8||339.8|0
1653393150000|2022-05-24 11:52:30||339.7||339.7||339.8||339.7|6708
1653393180000|2022-05-24 11:53:00||339.8||339.8||339.8||339.8|0
1653393190000|2022-05-24 11:53:10|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|492
1653393280000|2022-05-24 11:54:40|339.9||339.9||339.9||339.9||3073
1653393300000|2022-05-24 11:55:00|339.8||339.8||339.8||339.8||0
1653393310000|2022-05-24 11:55:10|||||||||743
1653393350000|2022-05-24 11:55:50|339.7|339.6|339.7|339.5|339.7|339.6|339.6|339.5|8851
1653393370000|2022-05-24 11:56:10|339.6||339.6||339.6||339.6||0
1653393490000|2022-05-24 11:58:10|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|2605
1653393610000|2022-05-24 12:00:10|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|6024
1653393650000|2022-05-24 12:00:50|||||||||902
1653393900000|2022-05-24 12:05:00|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|14206
1653393910000|2022-05-24 12:05:10|339.3||339.3||339.3||339.3||0
1653393960000|2022-05-24 12:06:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|652
1653393970000|2022-05-24 12:06:10||339.2||339.2||339.2||339.2|1874
1653394030000|2022-05-24 12:07:10|339.3||339.3||339.3||339.3||0
1653394040000|2022-05-24 12:07:20|||||||||1496
1653394100000|2022-05-24 12:08:20|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|2184
1653394120000|2022-05-24 12:08:40||339.3||339.3||339.3||339.2|0
1653394150000|2022-05-24 12:09:10|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|3470
1653394170000|2022-05-24 12:09:30|339.3||339.3||339.3||339.3||0
1653394230000|2022-05-24 12:10:30|339.4||339.4||339.4||339.4||2077
1653394350000|2022-05-24 12:12:30|339.3||339.3||339.3||339.3||1624
1653394360000|2022-05-24 12:12:40|339.4||339.4||339.4||339.4||506
1653394470000|2022-05-24 12:14:30|339.3||339.3||339.3||339.3||0
1653394490000|2022-05-24 12:14:50|339.4||339.3||339.4||339.3||2797
1653394510000|2022-05-24 12:15:10|339.4||339.4||339.4||339.3||4821
1653394520000|2022-05-24 12:15:20|||||||||2000
1653394550000|2022-05-24 12:15:50|||||||||7
1653394610000|2022-05-24 12:16:50||339.3||339.2||339.3||339.2|303
1653394620000|2022-05-24 12:17:00|339.3||339.3||339.3||339.3||0
1653394650000|2022-05-24 12:17:30|339.4||339.4||339.4||339.4||1390
1653394670000|2022-05-24 12:17:50|339.3||339.3||339.3||339.3||0
1653394890000|2022-05-24 12:21:30|||||||||218
1653394900000|2022-05-24 12:21:40|339.2|339.1|339.2|339.1|339.3|339.2|339.2|339.1|23106
1653394910000|2022-05-24 12:21:50|||||||||309
1653394940000|2022-05-24 12:22:20|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|3844
1653394960000|2022-05-24 12:22:40||339.2||339.2||339.2||339.2|0
1653395050000|2022-05-24 12:24:10|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|5679
1653395060000|2022-05-24 12:24:20|339.5|339.4|339.6|339.4|339.6|339.5|339.5|339.4|4204
1653395080000|2022-05-24 12:24:40||339.5||339.4||339.5||339.4|482
1653395090000|2022-05-24 12:24:50|339.5||339.6||339.6||339.5||503
1653395100000|2022-05-24 12:25:00|339.5||339.6||339.6||339.5||0
1653395150000|2022-05-24 12:25:50|339.5||339.6||339.6||339.5||0
1653395190000|2022-05-24 12:26:30|339.5||339.5||339.5||339.5||0
1653395200000|2022-05-24 12:26:40|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|9504
1653395220000|2022-05-24 12:27:00|339.4||339.4||339.4||339.4||2149
1653395260000|2022-05-24 12:27:40|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.3|22018
1653395280000|2022-05-24 12:28:00||339.2||339.2||339.2||339.2|4868
1653395320000|2022-05-24 12:28:40|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339.1|12472
1653395360000|2022-05-24 12:29:20|339.3||339.3||339.3||339.3||0
1653395420000|2022-05-24 12:30:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1653395440000|2022-05-24 12:30:40||339.3||339.2||339.3||339.2|1624
1653395480000|2022-05-24 12:31:20|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|6328
1653395490000|2022-05-24 12:31:30|339.2|339|339.1|338.9|339.2|339|339|338.8|16664
1653395520000|2022-05-24 12:32:00||339||339||339||339|0
1653395580000|2022-05-24 12:33:00|339|338.9|339.1|338.9|339.1|338.9|339|338.9|831
1653395730000|2022-05-24 12:35:30|339||339||339||339||0
1653395760000|2022-05-24 12:36:00|338.9|338.8|339|338.9|339|338.9|338.9|338.8|10895
1653395820000|2022-05-24 12:37:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|1966
1653395880000|2022-05-24 12:38:00|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|6225
1653395910000|2022-05-24 12:38:30|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|3340
1653395940000|2022-05-24 12:39:00||338.6||338.6||338.6||338.6|0
1653396040000|2022-05-24 12:40:40|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|5122
1653396050000|2022-05-24 12:40:50|339|338.9|339|338.8|339|338.9|338.9|338.8|491
1653396070000|2022-05-24 12:41:10|338.9|338.9|338.9|338.8|338.9|338.9|338.9|338.8|524
1653396080000|2022-05-24 12:41:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|5917
1653396090000|2022-05-24 12:41:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|9473
1653396100000|2022-05-24 12:41:40|338.8||338.7||338.8||338.7||2890
1653396140000|2022-05-24 12:42:20|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|8292
1653396190000|2022-05-24 12:43:10|||||||||1500
1653396210000|2022-05-24 12:43:30||338.7||338.7||338.7||338.7|0
1653396250000|2022-05-24 12:44:10|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|1390
1653396270000|2022-05-24 12:44:30|338.7||338.7||338.7||338.7||0
1653396290000|2022-05-24 12:44:50|||||||||300
1653396340000|2022-05-24 12:45:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|0
1653396350000|2022-05-24 12:45:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2663
1653396360000|2022-05-24 12:46:00||338.7||338.7||338.7||338.7|488
1653396470000|2022-05-24 12:47:50|338.8||338.8||338.8||338.8||0
1653396480000|2022-05-24 12:48:00|338.9||338.9||338.9||338.9||0
1653396570000|2022-05-24 12:49:30|338.8|338.6|338.8|338.7|338.8|338.7|338.8|338.6|2520
1653396630000|2022-05-24 12:50:30|338.9||338.9||338.9||338.9||509
1653396640000|2022-05-24 12:50:40|338.8||338.8||338.8||338.8||0
1653396650000|2022-05-24 12:50:50|338.9||338.9||338.9||338.8||4683
1653396660000|2022-05-24 12:51:00|338.8||338.8||338.8||338.8||0
1653396700000|2022-05-24 12:51:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|2591
1653396720000|2022-05-24 12:52:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|509
1653396740000|2022-05-24 12:52:20|338.9||338.9||338.9||338.9||527
1653396770000|2022-05-24 12:52:50|338.8||338.8||338.8||338.8||0
1653396840000|2022-05-24 12:54:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|3253
1653396930000|2022-05-24 12:55:30|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|14454
1653396940000|2022-05-24 12:55:40|338.8|338.6|338.9|338.7|338.9|338.7|338.8|338.6|23332
1653396950000|2022-05-24 12:55:50||338.8||338.8||338.8||338.8|0
1653397020000|2022-05-24 12:57:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|7520
1653397110000|2022-05-24 12:58:30|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|7305
1653397130000|2022-05-24 12:58:50|339|338.9|339|338.9|339|338.9|339|338.9|3118
1653397170000|2022-05-24 12:59:30|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|12652
1653397280000|2022-05-24 13:01:20|338.8||338.9||338.9||338.8||1360
1653397320000|2022-05-24 13:02:00|338.8||338.8||338.8||338.8||0
1653397460000|2022-05-24 13:04:20|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|11839
1653397480000|2022-05-24 13:04:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|494
1653397490000|2022-05-24 13:04:50||338.4||338.5||338.5||338.4|0
1653397500000|2022-05-24 13:05:00||338.4||338.4||338.4||338.4|0
1653397510000|2022-05-24 13:05:10||338.5||338.5||338.5||338.5|0
1653397560000|2022-05-24 13:06:00|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.3|3829
1653397570000|2022-05-24 13:06:10||338.5||338.4||338.5||338.4|0
1653397610000|2022-05-24 13:06:50|338.5||338.5||338.5||338.5||1400
1653397620000|2022-05-24 13:07:00|||||||||6519
1653397740000|2022-05-24 13:09:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|2386
1653397850000|2022-05-24 13:10:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1766
1653397870000|2022-05-24 13:11:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|629
1653397880000|2022-05-24 13:11:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|1942
1653397910000|2022-05-24 13:11:50|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|5489
1653397940000|2022-05-24 13:12:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|3300
1653398070000|2022-05-24 13:14:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1892
1653398080000|2022-05-24 13:14:40|||||||||331
1653398100000|2022-05-24 13:15:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|171
1653398120000|2022-05-24 13:15:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|3483
1653398130000|2022-05-24 13:15:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|1392
1653398150000|2022-05-24 13:15:50|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|5363
1653398160000|2022-05-24 13:16:00||338.7||338.7||338.7||338.7|0
1653398170000|2022-05-24 13:16:10|338.8|338.8|338.8|338.6|338.8|338.8|338.8|338.6|3495
1653398270000|2022-05-24 13:17:50|338.7||338.8||338.8||338.7||4070
1653398400000|2022-05-24 13:20:00|338.7||338.8||338.8||338.7||2769
1653398520000|2022-05-24 13:22:00|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|6144
1653398530000|2022-05-24 13:22:10|339|338.9|339|338.8|339|338.9|339|338.8|1197
1653398550000|2022-05-24 13:22:30||338.9||338.8||338.9||338.8|7304
1653398570000|2022-05-24 13:22:50|338.9||338.9||338.9||338.9||0
1653398610000|2022-05-24 13:23:30|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|9363
1653398620000|2022-05-24 13:23:40|339|338.9|338.9|338.8|339|338.9|338.9|338.8|14475
1653398650000|2022-05-24 13:24:10|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|8978
1653398660000|2022-05-24 13:24:20|338.7||338.8||338.8||338.7||0
1653398770000|2022-05-24 13:26:10||338.7||338.7||338.7||338.7|0
1653398780000|2022-05-24 13:26:20|||||||||20
1653398830000|2022-05-24 13:27:10|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|7009
1653398880000|2022-05-24 13:28:00||338.8||338.8||338.8||338.8|0
1653399000000|2022-05-24 13:30:00|339|338.9|339|338.9|339.1|338.9|339|338.9|15452
1653399010000|2022-05-24 13:30:10|339.1||339||339.1||339||30576
1653399020000|2022-05-24 13:30:20|339.1||339||339.1||339||26555
1653399030000|2022-05-24 13:30:30||338.8||338.9||338.9||338.8|17975
1653399060000|2022-05-24 13:31:00|339.1|338.8|338.8|338.6|339.1|338.8|338.6|338.5|56110
1653399070000|2022-05-24 13:31:10|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|10269
1653399080000|2022-05-24 13:31:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|2084
1653399090000|2022-05-24 13:31:30|338.8|338.7|339|338.9|339|338.9|338.8|338.7|20695
1653399100000|2022-05-24 13:31:40|339.1||339||339.1||339||23083
1653399110000|2022-05-24 13:31:50|338.9|338.8|338.7|338.6|338.9|338.8|338.7|338.6|22349
1653399120000|2022-05-24 13:32:00|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|7037
1653399130000|2022-05-24 13:32:10|338.8|338.6|338.7|338.6|338.8|338.7|338.7|338.6|3427
1653399140000|2022-05-24 13:32:20|338.8|338.5|338.8|338.7|338.8|338.7|338.8|338.5|2605
1653399160000|2022-05-24 13:32:40|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|485
1653399170000|2022-05-24 13:32:50||338.6||338.5||338.6||338.5|0
1653399180000|2022-05-24 13:33:00|338.6||338.6||338.6||338.6||0
1653399200000|2022-05-24 13:33:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|0
1653399210000|2022-05-24 13:33:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|3053
1653399220000|2022-05-24 13:33:40|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|4478
1653399250000|2022-05-24 13:34:10|338.9|338.8|338.6|338.4|338.9|338.8|338.6|338.4|14247
1653399260000|2022-05-24 13:34:20|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|0
1653399270000|2022-05-24 13:34:30|338.3|338.2|338.3|338.2|338.3|338.3|338.3|338.2|0
1653399280000|2022-05-24 13:34:40|338.4|338.3|338.2|338.1|338.4|338.3|338.1|338|2524
1653399290000|2022-05-24 13:34:50|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.1|3434
1653399330000|2022-05-24 13:35:30||338.1||338.2||338.2||338.1|2231
1653399340000|2022-05-24 13:35:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|3405
1653399360000|2022-05-24 13:36:00|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|487
1653399370000|2022-05-24 13:36:10|338.3||338.2||338.3||338.2||0
1653399380000|2022-05-24 13:36:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|120
1653399420000|2022-05-24 13:37:00|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.3|15300
1653399470000|2022-05-24 13:37:50|||||||||3333
1653399480000|2022-05-24 13:38:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1990
1653399510000|2022-05-24 13:38:30|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|5487
1653399520000|2022-05-24 13:38:40|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|6770
1653399530000|2022-05-24 13:38:50|338.3||338.3||338.4||338.3||0
1653399540000|2022-05-24 13:39:00|338.4|338.1|338.3|338.2|338.4|338.2|338.3|338.1|0
1653399550000|2022-05-24 13:39:10|||||||||125
1653399610000|2022-05-24 13:40:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|7504
1653399620000|2022-05-24 13:40:20|||||||||20
1653399630000|2022-05-24 13:40:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|2302
1653399640000|2022-05-24 13:40:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2014
1653399670000|2022-05-24 13:41:10|||||||||2801
1653399720000|2022-05-24 13:42:00|338.1|338|338.2|338|338.2|338.1|338.1|338|3467
1653399730000|2022-05-24 13:42:10||338.1||338.1||338.1||338.1|0
1653399750000|2022-05-24 13:42:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|10200
1653399760000|2022-05-24 13:42:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|6737
1653399770000|2022-05-24 13:42:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3055
1653399780000|2022-05-24 13:43:00|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|2919
1653399790000|2022-05-24 13:43:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|1299
1653399820000|2022-05-24 13:43:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|2483
1653399910000|2022-05-24 13:45:10|||||||||3102
1653399930000|2022-05-24 13:45:30||338.4||338.5||338.5||338.4|2013
1653399980000|2022-05-24 13:46:20|||||||||466
1653400010000|2022-05-24 13:46:50|||||||||1515
1653400060000|2022-05-24 13:47:40|||||||||6538
1653400070000|2022-05-24 13:47:50|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|489
1653400090000|2022-05-24 13:48:10|338.6|338.6|338.6|338.5|338.6|338.6|338.6|338.5|10037
1653400130000|2022-05-24 13:48:50|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|12941
1653400140000|2022-05-24 13:49:00|338.6||338.7||338.7||338.6||0
1653400150000|2022-05-24 13:49:10|338.6||338.7||338.7||338.6||0
1653400160000|2022-05-24 13:49:20|338.6|338.6|338.8|338.6|338.8|338.7|338.6|338.5|22381
1653400180000|2022-05-24 13:49:40|338.7||338.7||338.7||338.7||0
1653400190000|2022-05-24 13:49:50|338.8|338.7|339|338.9|339|338.9|338.8|338.7|7050
1653400200000|2022-05-24 13:50:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2098
1653400210000|2022-05-24 13:50:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2379
1653400220000|2022-05-24 13:50:20|338.7|338.6|338.9|338.8|338.9|338.8|338.7|338.6|9119
1653400250000|2022-05-24 13:50:50|339|338.9|339|338.9|339|338.9|339|338.9|6266
1653400260000|2022-05-24 13:51:00|339.1|338.8|339|338.8|339.1|338.8|338.9|338.8|13767
1653400270000|2022-05-24 13:51:10||338.9||338.9||338.9||338.8|0
1653400280000|2022-05-24 13:51:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|0
1653400320000|2022-05-24 13:52:00|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|12396
1653400330000|2022-05-24 13:52:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1276
1653400350000|2022-05-24 13:52:30||338.6||338.6||338.6||338.6|3745
1653400360000|2022-05-24 13:52:40||338.7||338.7||338.7||338.7|0
1653400390000|2022-05-24 13:53:10|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|2856
1653400430000|2022-05-24 13:53:50|338.8||338.8||338.8||338.8||0
1653400440000|2022-05-24 13:54:00|338.9||338.9||338.9||338.8||995
1653400450000|2022-05-24 13:54:10||338.8||338.8||338.8||338.8|0
1653400460000|2022-05-24 13:54:20|339|338.9|339|338.9|339|338.9|339|338.9|1824
1653400550000|2022-05-24 13:55:50|339.1|338.8|338.8|338.7|339.1|338.8|338.8|338.7|24749
1653400560000|2022-05-24 13:56:00|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|2956
1653400600000|2022-05-24 13:56:40|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|8639
1653400670000|2022-05-24 13:57:50|338.7||338.7||338.7||338.7||0
1653400680000|2022-05-24 13:58:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|465
1653400690000|2022-05-24 13:58:10|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|4900
1653400700000|2022-05-24 13:58:20|338.8||338.8||338.8||338.8||0
1653400740000|2022-05-24 13:59:00|||||||||1912
1653400750000|2022-05-24 13:59:10|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|16053
1653400760000|2022-05-24 13:59:20|338.7||338.7||338.7||338.7||0
1653400780000|2022-05-24 13:59:40|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|102
1653400790000|2022-05-24 13:59:50|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|5517
1653400800000|2022-05-24 14:00:00|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|15292
1653400810000|2022-05-24 14:00:10|338.7||338.8||338.8||338.7||1625
1653400820000|2022-05-24 14:00:20|338.7|338.7|338.8|338.6|338.8|338.7|338.7|338.6|2229
1653400830000|2022-05-24 14:00:30|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.4|8980
1653400840000|2022-05-24 14:00:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|919
1653400850000|2022-05-24 14:00:50|338.8|338.5|338.7|338.5|338.8|338.5|338.7|338.5|1866
1653400880000|2022-05-24 14:01:20|338.6||338.6||338.6||338.6||0
1653400890000|2022-05-24 14:01:30|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|4925
1653400900000|2022-05-24 14:01:40|338.7||338.7||338.7||338.6||2811
1653400910000|2022-05-24 14:01:50|338.6||338.6||338.7||338.6||0
1653400920000|2022-05-24 14:02:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|11835
1653400930000|2022-05-24 14:02:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|5447
1653400940000|2022-05-24 14:02:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|13830
1653400950000|2022-05-24 14:02:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|7718
1653400980000|2022-05-24 14:03:00|||||||||309
1653400990000|2022-05-24 14:03:10|338.1|338|338.1|338|338.1|338|338.1|338|426
1653401000000|2022-05-24 14:03:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2862
1653401010000|2022-05-24 14:03:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|24286
1653401020000|2022-05-24 14:03:40|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|4126
1653401040000|2022-05-24 14:04:00|338.3|338.1|338.2|338|338.3|338.2|338.1|337.9|12121
1653401050000|2022-05-24 14:04:10|338.1|337.9|338.1|338|338.1|338|338.1|337.9|0
1653401080000|2022-05-24 14:04:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|7296
1653401100000|2022-05-24 14:05:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|4559
1653401140000|2022-05-24 14:05:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|2865
1653401150000|2022-05-24 14:05:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2020
1653401210000|2022-05-24 14:06:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|3809
1653401220000|2022-05-24 14:07:00|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|3602
1653401230000|2022-05-24 14:07:10|338.5||338.6||338.6||338.5||0
1653401240000|2022-05-24 14:07:20||338.5||338.5||338.5||338.5|0
1653401290000|2022-05-24 14:08:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|6325
1653401350000|2022-05-24 14:09:10|||||||||30
1653401370000|2022-05-24 14:09:30|338.8|338.7|338.7|338.6|338.8|338.7|338.6|338.5|40880
1653401440000|2022-05-24 14:10:40|||||||||20
1653401450000|2022-05-24 14:10:50|||||||||10
1653401460000|2022-05-24 14:11:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4562
1653401470000|2022-05-24 14:11:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|5659
1653401480000|2022-05-24 14:11:20|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|13738
1653401510000|2022-05-24 14:11:50|338.5||338.5||338.6||338.5||1488
1653401520000|2022-05-24 14:12:00|338.6||338.5||338.6||338.5||0
1653401530000|2022-05-24 14:12:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|1293
1653401540000|2022-05-24 14:12:20|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|785
1653401630000|2022-05-24 14:13:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|9098
1653401650000|2022-05-24 14:14:10|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|12480
1653401660000|2022-05-24 14:14:20|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|7352
1653401700000|2022-05-24 14:15:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|6781
1653401750000|2022-05-24 14:15:50|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|16477
1653401760000|2022-05-24 14:16:00|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|498
1653401770000|2022-05-24 14:16:10|338.7||338.7||338.8||338.7||0
1653401780000|2022-05-24 14:16:20|338.8||338.7||338.8||338.7||0
1653401790000|2022-05-24 14:16:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|0
1653401800000|2022-05-24 14:16:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|12337
1653401830000|2022-05-24 14:17:10|338.6|338.5|339|338.8|339|338.8|338.6|338.5|80256
1653401840000|2022-05-24 14:17:20|338.9|338.9|339|338.8|339|338.9|338.9|338.8|2507
1653401850000|2022-05-24 14:17:30|338.9||338.9||338.9||338.9||0
1653401870000|2022-05-24 14:17:50|338.8|338.7|338.8|338.6|338.9|338.8|338.8|338.6|23251
1653401880000|2022-05-24 14:18:00||338.7||338.7||338.7||338.7|0
1653401920000|2022-05-24 14:18:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|6583
1653401930000|2022-05-24 14:18:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|508
1653402000000|2022-05-24 14:20:00|338.9||338.8||338.9||338.8||3175
1653402020000|2022-05-24 14:20:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|1983
1653402030000|2022-05-24 14:20:30|339|338.9|338.9|338.8|339|338.9|338.9|338.8|24087
1653402040000|2022-05-24 14:20:40|||||||||1359
1653402100000|2022-05-24 14:21:40|||||||||1250
1653402130000|2022-05-24 14:22:10|339|338.9|339|338.8|339|338.9|339|338.8|1047
1653402160000|2022-05-24 14:22:40|338.9|338.9|339|338.8|339|338.9|338.9|338.8|2011
1653402170000|2022-05-24 14:22:50||338.9||338.9||338.9||338.9|0
1653402180000|2022-05-24 14:23:00|338.9|338.8|338.8|338.7|339|338.9|338.8|338.7|24572
1653402190000|2022-05-24 14:23:10|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.7|10522
1653402200000|2022-05-24 14:23:20|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|3845
1653402210000|2022-05-24 14:23:30|338.8||338.9||338.9||338.8||0
1653402250000|2022-05-24 14:24:10|338.8||338.8||338.8||338.8||0
1653402280000|2022-05-24 14:24:40|338.9|338.8|338.8|338.6|338.9|338.8|338.7|338.6|32960
1653402290000|2022-05-24 14:24:50||338.7||338.7||338.7||338.7|0
1653402300000|2022-05-24 14:25:00|338.7|338.6|338.9|338.7|338.9|338.8|338.7|338.6|9739
1653402330000|2022-05-24 14:25:30|338.8||338.9||338.9||338.8||0
1653402380000|2022-05-24 14:26:20||338.8||338.8||338.8||338.8|0
1653402390000|2022-05-24 14:26:30|339|338.9|339|338.9|339|338.9|339|338.9|10826
1653402430000|2022-05-24 14:27:10|||||||||1023
1653402440000|2022-05-24 14:27:20|339.1||339||339.1||339||17067
1653402460000|2022-05-24 14:27:40|339.1||339||339.1||339||7298
1653402470000|2022-05-24 14:27:50|339.1||339||339.1||339||19462
1653402480000|2022-05-24 14:28:00|339.1||339||339.1||339||13468
1653402490000|2022-05-24 14:28:10|339.1||339||339.1||339||1110
1653402500000|2022-05-24 14:28:20|||||||||2624
1653402510000|2022-05-24 14:28:30|338.9|338.8|339|338.9|339.1|339|338.9|338.7|101126
1653402520000|2022-05-24 14:28:40|339.1||339||339.1||339||31390
1653402530000|2022-05-24 14:28:50|339.1||339||339.1||339||6244
1653402540000|2022-05-24 14:29:00|339.1|339|339.1|338.9|339.1|339|339|338.9|20353
1653402550000|2022-05-24 14:29:10|339|339|339|338.9|339|339|339|338.9|10307
1653402560000|2022-05-24 14:29:20|||||||||2163
1653402580000|2022-05-24 14:29:40|||||||||450
1653402590000|2022-05-24 14:29:50|339.1|339|339.1|339|339.1|339|339.1|338.9|16909
1653402600000|2022-05-24 14:30:00|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|1346
1653402610000|2022-05-24 14:30:10|||||||||1373
1653402640000|2022-05-24 14:30:40|||||||||8039
1653402660000|2022-05-24 14:31:00|339.1|339|339|338.9|339.1|339|339|338.9|10328
1653402680000|2022-05-24 14:31:20|339.1|339|339.1|338.9|339.1|339|339|338.9|2829
1653402690000|2022-05-24 14:31:30||339||339||339||338.9|0
1653402710000|2022-05-24 14:31:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|2339
1653402730000|2022-05-24 14:32:10|339.1|339|339.1|339|339.1|339|339.1|339|1741
1653402740000|2022-05-24 14:32:20|339.2||339.2||339.2||339.2||0
1653402770000|2022-05-24 14:32:50||339.1||339.1||339.1||339.1|0
1653402780000|2022-05-24 14:33:00|339.1|339|339.1|339|339.1|339|339.1|339|2763
1653402820000|2022-05-24 14:33:40|339|338.9|339.2|339|339.2|339.1|339|338.9|8299
1653402850000|2022-05-24 14:34:10|339.3|339.1|339.3|339.2|339.3|339.2|339.2|339.1|7305
1653402860000|2022-05-24 14:34:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1268
1653402870000|2022-05-24 14:34:30|339.5||339.5||339.5||339.4||302
1653402880000|2022-05-24 14:34:40||339.4||339.4||339.4||339.3|4825
1653402910000|2022-05-24 14:35:10|||||||||3464
1653402920000|2022-05-24 14:35:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|6650
1653402930000|2022-05-24 14:35:30||339.4||339.4||339.5||339.4|2503
1653402940000|2022-05-24 14:35:40|339.5|339.5|339.5|339.4|339.6|339.5|339.5|339.4|2131
1653402950000|2022-05-24 14:35:50|339.4|339.3|339.6|339.4|339.6|339.4|339.4|339.3|46005
1653402970000|2022-05-24 14:36:10|339.5|339.5|339.6|339.5|339.6|339.5|339.5|339.4|2529
1653403040000|2022-05-24 14:37:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.5|11532
1653403050000|2022-05-24 14:37:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|5169
1653403070000|2022-05-24 14:37:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|9952
1653403080000|2022-05-24 14:38:00|340||339.9||340||339.9||7707
1653403100000|2022-05-24 14:38:20||339.7||339.8||339.8||339.7|3469
1653403110000|2022-05-24 14:38:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|1728
1653403120000|2022-05-24 14:38:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|522
1653403130000|2022-05-24 14:38:50||339.7||339.8||339.8||339.7|1369
1653403140000|2022-05-24 14:39:00||339.7||339.8||339.8||339.7|8198
1653403150000|2022-05-24 14:39:10|340||339.9||340||339.9||57371
1653403160000|2022-05-24 14:39:20|340||339.9||340||339.9||5661
1653403170000|2022-05-24 14:39:30|340||339.9||340||339.9||1466
1653403190000|2022-05-24 14:39:50|340||339.9||340||339.9||3967
1653403200000|2022-05-24 14:40:00|340||339.9||340||339.9||3864
1653403220000|2022-05-24 14:40:20|340|339.9|340|339.9|340|339.9|339.9|339.9|40088
1653403240000|2022-05-24 14:40:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|7515
1653403250000|2022-05-24 14:40:50|||||||||2503
1653403260000|2022-05-24 14:41:00|340||340||340||340||2197
1653403270000|2022-05-24 14:41:10||339.9||339.9||339.9||339.8|2025
1653403330000|2022-05-24 14:42:10||339.8||339.9||339.9||339.8|1531
1653403350000|2022-05-24 14:42:30|340.1|340|340.1|340|340.1|340|340.1|339.9|26890
1653403360000|2022-05-24 14:42:40|340|339.9|340|339.9|340.1|340|339.9|339.8|23567
1653403380000|2022-05-24 14:43:00|340.1|340|340.1|340|340.1|340|340.1|339.9|0
1653403390000|2022-05-24 14:43:10|340.2||340.1||340.2||340.1||3066
1653403400000|2022-05-24 14:43:20|340.2|340.1|340.2|340|340.2|340.1|340.1|340|4680
1653403430000|2022-05-24 14:43:50|340.1||340.1||340.1||340.1||0
1653403440000|2022-05-24 14:44:00|340|339.9|340|339.9|340|339.9|340|339.9|17985
1653403450000|2022-05-24 14:44:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|6023
1653403460000|2022-05-24 14:44:20|340|339.9|340|339.9|340|339.9|340|339.9|524
1653403470000|2022-05-24 14:44:30||339.8||339.9||339.9||339.8|0
1653403500000|2022-05-24 14:45:00||339.8||339.9||339.9||339.8|7334
1653403540000|2022-05-24 14:45:40|||||||||5349
1653403550000|2022-05-24 14:45:50|340.1|340|340.1|340|340.1|340|340.1|340|1450
1653403570000|2022-05-24 14:46:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2501
1653403580000|2022-05-24 14:46:20|||||||||108
1653403600000|2022-05-24 14:46:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|5589
1653403620000|2022-05-24 14:47:00|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|508
1653403660000|2022-05-24 14:47:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|5027
1653403680000|2022-05-24 14:48:00|||||||||2878
1653403700000|2022-05-24 14:48:20|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|12162
1653403740000|2022-05-24 14:49:00|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|3571
1653403750000|2022-05-24 14:49:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|4680
1653403760000|2022-05-24 14:49:20|340.5||340.4||340.5||340.4||2392
1653403770000|2022-05-24 14:49:30|||||||||3896
1653403790000|2022-05-24 14:49:50|||||||||1282
1653403800000|2022-05-24 14:50:00|||||||||158
1653403820000|2022-05-24 14:50:20|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|14969
1653403840000|2022-05-24 14:50:40|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.3|4615
1653403910000|2022-05-24 14:51:50|||||||||36
1653403930000|2022-05-24 14:52:10|340.6|340.5|340.6|340.4|340.6|340.5|340.5|340.4|20693
1653403940000|2022-05-24 14:52:20|340.7|340.5|340.7|340.5|340.7|340.5|340.6|340.5|5478
1653403960000|2022-05-24 14:52:40||340.6||340.6||340.6||340.6|0
1653403980000|2022-05-24 14:53:00|||||||||6358
1653404040000|2022-05-24 14:54:00|||||||||2000
1653404080000|2022-05-24 14:54:40|340.8|340.7|340.7|340.6|340.8|340.7|340.7|340.6|26005
1653404110000|2022-05-24 14:55:10|340.6|340.5|340.6|340.5|340.7|340.6|340.6|340.4|30697
1653404210000|2022-05-24 14:56:50|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|3539
1653404240000|2022-05-24 14:57:20|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|476
1653404250000|2022-05-24 14:57:30|340.7|340.6|340.7|340.5|340.8|340.6|340.7|340.5|9630
1653404310000|2022-05-24 14:58:30|340.6||340.6||340.6||340.6||0
1653404320000|2022-05-24 14:58:40|||||||||10
1653404340000|2022-05-24 14:59:00|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|5723
1653404400000|2022-05-24 15:00:00|340.6|340.5|340.5|340.4|340.6|340.5|340.5|340.4|20524
1653404440000|2022-05-24 15:00:40|340.4|340.3|340.3|340.1|340.4|340.3|340.2|340.1|52694
1653404450000|2022-05-24 15:00:50|340.2|340.2|340.2|340.1|340.3|340.2|340.2|340.1|11328
1653404470000|2022-05-24 15:01:10|||||||||2052
1653404480000|2022-05-24 15:01:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|4527
1653404510000|2022-05-24 15:01:50|||||||||1145
1653404530000|2022-05-24 15:02:10|340.4|340.3|340.3|340.2|340.4|340.3|340.2|340.1|11953
1653404600000|2022-05-24 15:03:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|5302
1653404700000|2022-05-24 15:05:00|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|2289
1653404730000|2022-05-24 15:05:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|4366
1653404760000|2022-05-24 15:06:00|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|1465
1653404810000|2022-05-24 15:06:50|340.4|340.3|340.4|340.3|340.5|340.4|340.4|340.3|25662
1653404850000|2022-05-24 15:07:30|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|3914
1653404860000|2022-05-24 15:07:40|340.7||340.7||340.7||340.7||0
1653404870000|2022-05-24 15:07:50|340.6|340.4|340.5|340.4|340.6|340.4|340.5|340.4|4756
1653404880000|2022-05-24 15:08:00|340.6||340.6||340.6||340.6||1821
1653404900000|2022-05-24 15:08:20||340.5||340.5||340.5||340.5|0
1653404970000|2022-05-24 15:09:30|340.7|340.6|340.7|340.5|340.7|340.6|340.7|340.5|525
1653404990000|2022-05-24 15:09:50||340.6||340.6||340.6||340.6|2000
1653405000000|2022-05-24 15:10:00|340.8|340.7|340.7|340.6|340.8|340.7|340.7|340.6|56019
1653405020000|2022-05-24 15:10:20|340.8||340.8||340.8||340.7||4886
1653405030000|2022-05-24 15:10:30|340.7||340.8||340.8||340.7||0
1653405050000|2022-05-24 15:10:50|340.7||340.8||340.8||340.7||0
1653405070000|2022-05-24 15:11:10|340.7||340.8||340.8||340.7||491
1653405090000|2022-05-24 15:11:30|340.7|340.7|340.8|340.6|340.8|340.7|340.7|340.6|1261
1653405100000|2022-05-24 15:11:40|340.7||340.8||340.8||340.7||0
1653405110000|2022-05-24 15:11:50|340.7||340.8||340.8||340.7||509
1653405120000|2022-05-24 15:12:00|340.7||340.8||340.8||340.7||50
1653405130000|2022-05-24 15:12:10|340.7|340.7|340.8|340.6|340.8|340.7|340.7|340.6|6802
1653405150000|2022-05-24 15:12:30|340.7|340.7|340.7|340.6|340.7|340.7|340.7|340.6|2693
1653405160000|2022-05-24 15:12:40|||||||||798
1653405180000|2022-05-24 15:13:00|||||||||544
1653405190000|2022-05-24 15:13:10|340.8||340.8||340.8||340.7||1330
1653405210000|2022-05-24 15:13:30||340.7||340.7||340.7||340.7|0
1653405250000|2022-05-24 15:14:10|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|27902
1653405260000|2022-05-24 15:14:20|340.8||340.8||340.8||340.8||0
1653405300000|2022-05-24 15:15:00|340.7|340.7|340.8|340.6|340.8|340.7|340.7|340.6|1608
1653405320000|2022-05-24 15:15:20|340.7||340.8||340.8||340.7||0
1653405360000|2022-05-24 15:16:00||340.6||340.6||340.6||340.6|0
1653405390000|2022-05-24 15:16:30|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|2046
1653405400000|2022-05-24 15:16:40|340.8||340.7||340.8||340.7||0
1653405440000|2022-05-24 15:17:20||340.4||340.5||340.5||340.4|510
1653405450000|2022-05-24 15:17:30||340.4||340.4||340.4||340.4|0
1653405460000|2022-05-24 15:17:40|340.6||340.6||340.7||340.6||0
1653405480000|2022-05-24 15:18:00|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|0
1653405490000|2022-05-24 15:18:10|340.6|340.4|340.6|340.4|340.6|340.5|340.6|340.4|1883
1653405500000|2022-05-24 15:18:20|340.7||340.7||340.7||340.7||2379
1653405520000|2022-05-24 15:18:40||340.5||340.5||340.5||340.5|0
1653405540000|2022-05-24 15:19:00||340.4||340.5||340.5||340.4|0
1653405570000|2022-05-24 15:19:30|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1653405600000|2022-05-24 15:20:00|340.5|340.4|340.6|340.3|340.6|340.4|340.5|340.3|5094
1653405610000|2022-05-24 15:20:10||340.4||340.3||340.4||340.3|0
1653405630000|2022-05-24 15:20:30||340.4||340.4||340.4||340.4|0
1653405650000|2022-05-24 15:20:50|340.5|340.3|340.6|340.3|340.6|340.3|340.5|340.3|0
1653405660000|2022-05-24 15:21:00|340.5|340.4|340.5|340.2|340.5|340.4|340.5|340.2|693
1653405680000|2022-05-24 15:21:20|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|522
1653405690000|2022-05-24 15:21:30||340.4||340.4||340.4||340.4|0
1653405700000|2022-05-24 15:21:40|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|0
1653405710000|2022-05-24 15:21:50|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1653405740000|2022-05-24 15:22:20|||||||||175
1653405750000|2022-05-24 15:22:30|340.7||340.7||340.7||340.7||0
1653405770000|2022-05-24 15:22:50|340.6||340.6||340.6||340.6||0
1653405790000|2022-05-24 15:23:10|340.7||340.7||340.7||340.7||0
1653405800000|2022-05-24 15:23:20|340.6||340.6||340.6||340.6||0
1653405820000|2022-05-24 15:23:40|340.7||340.7||340.7||340.7||0
1653405850000|2022-05-24 15:24:10|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|511
1653405860000|2022-05-24 15:24:20|340.7||340.8||340.8||340.7||0
1653405870000|2022-05-24 15:24:30|340.7||340.7||340.8||340.7||0
1653405880000|2022-05-24 15:24:40|340.8||340.8||340.8||340.8||0
1653405890000|2022-05-24 15:24:50|340.7||340.8||340.8||340.7||0
1653405910000|2022-05-24 15:25:10|340.7||340.7||340.7||340.7||3800
1653405920000|2022-05-24 15:25:20|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|12
1653405930000|2022-05-24 15:25:30|340.7|340.5|340.7|340.4|340.7|340.5|340.7|340.4|738
1653405950000|2022-05-24 15:25:50||340.5||340.5||340.5||340.5|0
1653405970000|2022-05-24 15:26:10|||||||||921
1653405990000|2022-05-24 15:26:30|340.8||340.8||340.8||340.8||0
1653406010000|2022-05-24 15:26:50|340.9|340.7|341|340.8|341|340.8|340.9|340.6|2476
1653406020000|2022-05-24 15:27:00|340.9|340.7|340.9|340.7|340.9|340.7|340.9|340.7|4503
1653406030000|2022-05-24 15:27:10|341||341||341||341||0
1653406040000|2022-05-24 15:27:20||340.8||340.7||340.8||340.7|0
1653406050000|2022-05-24 15:27:30||340.8||340.8||340.8||340.8|0
1653406070000|2022-05-24 15:27:50|||||||||1682
1653406110000|2022-05-24 15:28:30|||||||||2373
1653406140000|2022-05-24 15:29:00|||||||||1650
1653406150000|2022-05-24 15:29:10||340.7||340.7||340.8||340.7|1965
1653406170000|2022-05-24 15:29:30|340.9||340.9||340.9||340.9||0
1653406180000|2022-05-24 15:29:40|341||341||341||341||0
1653406190000|2022-05-24 15:29:50||340.8||340.8||340.8||340.8|0
1653462020000|2022-05-25 07:00:20|342.1|341.4|341.9|341.5|342.1|341.5|341.9|341.2|232766
1653462030000|2022-05-25 07:00:30|341.8|341.2|341.9|341.6|342.2|341.8|341.7|341.2|7835
1653462040000|2022-05-25 07:00:40|342|341.8|342.1|341.8|342.1|341.9|342|341.8|1889
1653462060000|2022-05-25 07:01:00|342|341.9|342.1|341.8|342.2|341.9|341.9|341.8|14311
1653462070000|2022-05-25 07:01:10|342.2|341.9|342.1|341.9|342.2|341.9|342.1|341.9|0
1653462080000|2022-05-25 07:01:20|342|341.8|342.3|341.9|342.3|342.1|342|341.8|29524
1653462090000|2022-05-25 07:01:30|342.4|342|342.6|342.1|342.8|342.5|342.4|342|13835
1653462100000|2022-05-25 07:01:40||342.2||342.1||342.2||342.1|0
1653462110000|2022-05-25 07:01:50||342.2||342.1||342.2||342.1|0
1653462120000|2022-05-25 07:02:00|342.5|342|342.1|341.9|342.5|342|342.1|341.9|4067
1653462130000|2022-05-25 07:02:10||341.8||341.8||341.8||341.6|0
1653462150000|2022-05-25 07:02:30|342.2|341.9|342.3|341.9|342.3|342.1|342.2|341.9|8482
1653462180000|2022-05-25 07:03:00|342.4|342|342.7|342.5|342.7|342.5|342.4|342|14459
1653462190000|2022-05-25 07:03:10|342.6|342.4|342.6|342.3|342.7|342.5|342.6|342.3|3140
1653462200000|2022-05-25 07:03:20||342.4||342.4||342.4||342.4|0
1653462210000|2022-05-25 07:03:30|342.5|342.3|342.8|342.5|342.9|342.7|342.5|342.2|33157
1653462220000|2022-05-25 07:03:40||342.6||342.6||342.6||342.6|0
1653462230000|2022-05-25 07:03:50|342.9|342.7|343|342.8|343|342.8|342.9|342.6|2988
1653462240000|2022-05-25 07:04:00|342.9|342.7|342.8|342.6|342.9|342.7|342.8|342.6|5743
1653462250000|2022-05-25 07:04:10|342.9|342.7|343|342.7|343|342.8|342.9|342.6|1011
1653462260000|2022-05-25 07:04:20|342.9||343||343||342.9||0
1653462270000|2022-05-25 07:04:30||342.8||342.8||342.8||342.8|0
1653462290000|2022-05-25 07:04:50|343.2|342.7|343.1|342.9|343.2|343|343.1|342.7|9613
1653462300000|2022-05-25 07:05:00|343|342.8|343|342.8|343.1|342.9|342.8|342.7|10477
1653462320000|2022-05-25 07:05:20||342.9||342.8||342.9||342.8|2033
1653462350000|2022-05-25 07:05:50|343.1|342.9|343.7|343.5|343.7|343.5|343.1|342.9|807
1653462360000|2022-05-25 07:06:00|343.9|343.6|343.7|343.6|343.9|343.6|343.5|343.3|15053
1653462370000|2022-05-25 07:06:10|343.8|343.5|343.9|343.7|343.9|343.7|343.8|343.5|42
1653462380000|2022-05-25 07:06:20|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|0
1653462390000|2022-05-25 07:06:30|343.9||343.9||343.9||343.9||0
1653462420000|2022-05-25 07:07:00|343.8|343.7|343.8|343.6|343.8|343.7|343.8|343.6|8500
1653462430000|2022-05-25 07:07:10|343.7|343.5|343.7|343.5|343.9|343.7|343.7|343.4|23910
1653462440000|2022-05-25 07:07:20|343.6|343.4|343.4|343.3|343.9|343.5|343.3|343.2|29743
1653462450000|2022-05-25 07:07:30|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|2550
1653462480000|2022-05-25 07:08:00|343.5|343.3|343.5|343.3|343.5|343.4|343.5|343.2|6490
1653462490000|2022-05-25 07:08:10||343.4||343.4||343.4||343.4|193
1653462500000|2022-05-25 07:08:20|343.6|343.5|343.8|343.5|343.8|343.5|343.6|343.5|2590
1653462540000|2022-05-25 07:09:00|343.7|343.4|343.6|343.4|343.7|343.4|343.6|343.4|1457
1653462550000|2022-05-25 07:09:10|343.5|343.3|343.4|343.2|343.5|343.3|343.4|343.2|1099
1653462560000|2022-05-25 07:09:20|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|657
1653462570000|2022-05-25 07:09:30|343.2|343|343.3|343|343.3|343|343.2|342.9|566
1653462580000|2022-05-25 07:09:40||343.1||343||343.1||343|0
1653462590000|2022-05-25 07:09:50||342.9||343||343||342.9|0
1653462600000|2022-05-25 07:10:00|343.2|342.9|343.1|342.8|343.2|343|343|342.7|2492
1653462620000|2022-05-25 07:10:20||342.9||342.9||342.9||342.9|0
1653462630000|2022-05-25 07:10:30||342.8||342.8||342.8||342.8|0
1653462660000|2022-05-25 07:11:00|||||||||2000
1653462680000|2022-05-25 07:11:20|343||343||343||343||0
1653462690000|2022-05-25 07:11:30|343.1|342.9|343|342.9|343.2|342.9|343|342.9|0
1653462700000|2022-05-25 07:11:40|343.2||343.2||343.2||343.1||36
1653462710000|2022-05-25 07:11:50|343.1||343.2||343.2||343.1||0
1653462730000|2022-05-25 07:12:10|343.1||343.1||343.1||343.1||0
1653462740000|2022-05-25 07:12:20|343|342.8|342.9|342.7|343.1|342.8|342.8|342.6|33330
1653462750000|2022-05-25 07:12:30|343|342.8|342.9|342.7|343|342.8|342.8|342.7|7449
1653462760000|2022-05-25 07:12:40|343|342.8|343|342.8|343|342.8|343|342.8|0
1653462770000|2022-05-25 07:12:50||342.9||342.8||342.9||342.8|0
1653462780000|2022-05-25 07:13:00||342.7||342.7||342.7||342.7|0
1653462790000|2022-05-25 07:13:10|343.1|342.8|342.8|342.6|343.1|342.9|342.7|342.6|25393
1653462800000|2022-05-25 07:13:20|342.7|342.5|342.6|342.4|342.7|342.5|342.6|342.4|919
1653462810000|2022-05-25 07:13:30|342.5|342.3|342.6|342.4|342.7|342.4|342.5|342.3|0
1653462820000|2022-05-25 07:13:40|342.7|342.5|342.7|342.5|342.8|342.5|342.7|342.5|5721
1653462830000|2022-05-25 07:13:50|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|0
1653462840000|2022-05-25 07:14:00|342.7|342.5|342.7|342.5|342.7|342.6|342.7|342.5|0
1653462850000|2022-05-25 07:14:10|342.8|342.6|342.9|342.7|343|342.7|342.8|342.6|1587
1653462860000|2022-05-25 07:14:20|343|342.6|342.9|342.8|343|342.8|342.9|342.6|56
1653462870000|2022-05-25 07:14:30|343|342.9|343|342.8|343|342.9|343|342.8|0
1653462920000|2022-05-25 07:15:20|343.1|342.9|343.1|343|343.2|343|343.1|342.9|11620
1653462950000|2022-05-25 07:15:50|343|342.9|343|342.7|343.1|342.9|342.8|342.6|7859
1653462960000|2022-05-25 07:16:00||342.8||342.8||342.8||342.7|0
1653462990000|2022-05-25 07:16:30|342.9|342.7|342.8|342.6|342.9|342.7|342.8|342.6|4043
1653463000000|2022-05-25 07:16:40|342.7||342.7||342.8||342.7||0
1653463010000|2022-05-25 07:16:50|342.8|342.7|342.8|342.6|342.8|342.7|342.8|342.6|303
1653463020000|2022-05-25 07:17:00|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|605
1653463050000|2022-05-25 07:17:30|342.8|342.6|342.8|342.6|342.9|342.7|342.8|342.6|3341
1653463060000|2022-05-25 07:17:40|342.9||342.9||342.9||342.9||0
1653463070000|2022-05-25 07:17:50|342.8|342.7|342.8|342.6|342.8|342.7|342.8|342.6|28
1653463080000|2022-05-25 07:18:00|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.6|5697
1653463090000|2022-05-25 07:18:10|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|1135
1653463100000|2022-05-25 07:18:20|342.7|342.5|342.6|342.5|342.7|342.5|342.6|342.5|935
1653463120000|2022-05-25 07:18:40|342.5|342.4|342.5|342.2|342.5|342.4|342.5|342.2|519
1653463140000|2022-05-25 07:19:00||342.3||342.4||342.4||342.3|0
1653463150000|2022-05-25 07:19:10|342.6|342.3|342.6|342.3|342.6|342.4|342.6|342.3|0
1653463170000|2022-05-25 07:19:30|342.5||342.5||342.5||342.5||0
1653463200000|2022-05-25 07:20:00|342.6|342.4|342.8|342.6|342.8|342.6|342.6|342.4|3196
1653463220000|2022-05-25 07:20:20|342.7|342.5|342.6|342.4|342.7|342.5|342.6|342.4|2351
1653463230000|2022-05-25 07:20:30|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|0
1653463250000|2022-05-25 07:20:50|342.6|342.4|342.6|342.3|342.6|342.4|342.6|342.3|0
1653463260000|2022-05-25 07:21:00|342.7|342.4|342.7|342.4|342.7|342.5|342.7|342.4|0
1653463270000|2022-05-25 07:21:10|342.6|342.3|342.6|342.3|342.7|342.3|342.6|342.3|0
1653463280000|2022-05-25 07:21:20|342.7|342.4|342.7|342.5|342.7|342.5|342.7|342.4|4492
1653463290000|2022-05-25 07:21:30|342.8||342.7||342.8||342.7||1500
1653463310000|2022-05-25 07:21:50|||||||||2300
1653463320000|2022-05-25 07:22:00|342.8|342.6|342.9|342.6|342.9|342.7|342.8|342.6|845
1653463330000|2022-05-25 07:22:10|342.8||342.8||342.8||342.8||0
1653463360000|2022-05-25 07:22:40||342.7||342.6||342.7||342.6|0
1653463380000|2022-05-25 07:23:00|342.9|342.7|343|342.7|343|342.7|342.9|342.7|588
1653463390000|2022-05-25 07:23:10|342.9||342.9||342.9||342.9||0
1653463430000|2022-05-25 07:23:50|||||||||1000
1653463440000|2022-05-25 07:24:00|343|342.8|343|342.8|343.1|342.8|343|342.8|1262
1653463460000|2022-05-25 07:24:20|343.1|342.9|343.1|343|343.1|343|343.1|342.9|2160
1653463470000|2022-05-25 07:24:30|343.2|343.1|343.4|343.2|343.4|343.2|343.2|343.1|12
1653463500000|2022-05-25 07:25:00|343.3|343.1|343.4|343.1|343.5|343.3|343.2|343.1|6339
1653463510000|2022-05-25 07:25:10|343.3|343.2|343.2|342.9|343.3|343.2|343.2|342.9|0
1653463540000|2022-05-25 07:25:40||343||343||343||343|0
1653463560000|2022-05-25 07:26:00|343.3|343.1|343.2|343.1|343.3|343.1|343.2|343.1|0
1653463570000|2022-05-25 07:26:10||343||343||343||343|0
1653463580000|2022-05-25 07:26:20|343.1|343.1|343.3|343.1|343.3|343.1|343.1|343.1|2821
1653463600000|2022-05-25 07:26:40||343||343.1||343.1||343|0
1653463610000|2022-05-25 07:26:50|343.4|343.2|343.3|343.1|343.4|343.2|343.3|343.1|9600
1653463620000|2022-05-25 07:27:00|343.2|343|343.1|342.9|343.2|343|343.1|342.9|637
1653463630000|2022-05-25 07:27:10|343|342.8|343|342.8|343|342.8|343|342.8|0
1653463640000|2022-05-25 07:27:20|342.9|342.7|342.7|342.4|343|342.7|342.6|342.4|2210
1653463660000|2022-05-25 07:27:40|342.6|342.3|342.6|342.3|342.6|342.3|342.5|342.3|0
1653463670000|2022-05-25 07:27:50|342.5||342.5||342.5||342.5||0
1653463680000|2022-05-25 07:28:00|342.6|342.4|342.7|342.4|342.7|342.4|342.6|342.4|3696
1653463700000|2022-05-25 07:28:20||342.5||342.5||342.6||342.5|0
1653463710000|2022-05-25 07:28:30|342.6|342.4|342.6|342.4|342.6|342.5|342.5|342.4|0
1653463880000|2022-05-25 07:31:20|342.5|342.5|342.6|342.4|342.6|342.5|342.5|342.4|2019
1653463910000|2022-05-25 07:31:50|342.5|342.3|342.2|341.9|342.5|342.3|342.1|341.9|16295
1653463920000|2022-05-25 07:32:00|342.1|341.8|341.9|341.7|342.1|341.9|341.9|341.7|3815
1653463960000|2022-05-25 07:32:40|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.6|1790
1653463970000|2022-05-25 07:32:50|341.7|341.5|341.5|341.3|341.7|341.5|341.5|341.3|4251
1653463980000|2022-05-25 07:33:00|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|487
1653464030000|2022-05-25 07:33:50|341.3||341.4||341.4||341.3||100
1653464050000|2022-05-25 07:34:10|341.5|341.3|341.6|341.4|341.6|341.4|341.5|341.3|6849
1653464080000|2022-05-25 07:34:40|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|3560
1653464100000|2022-05-25 07:35:00|341.6|341.4|341.5|341.3|341.6|341.4|341.4|341.3|6328
1653464110000|2022-05-25 07:35:10|341.6|341.4|341.5|341.4|341.7|341.4|341.5|341.3|528
1653464120000|2022-05-25 07:35:20|341.6|341.3|341.7|341.4|341.7|341.4|341.5|341.3|1639
1653464150000|2022-05-25 07:35:50||341.5||341.5||341.5||341.5|0
1653464170000|2022-05-25 07:36:10|341.8|341.6|341.7|341.6|341.8|341.7|341.7|341.6|4952
1653464180000|2022-05-25 07:36:20|341.8|341.7|342|341.8|342|341.8|341.8|341.7|1093
1653464190000|2022-05-25 07:36:30|342.1|341.9|342.3|342.1|342.3|342.1|342.1|341.9|520
1653464200000|2022-05-25 07:36:40|342.2|342|342.2|342|342.2|342|342|341.9|3588
1653464210000|2022-05-25 07:36:50|342.3|342.1|342.4|342.1|342.5|342.2|342.3|342.1|492
1653464220000|2022-05-25 07:37:00|342.5|342.2|342.5|342.2|342.5|342.2|342.5|342.1|0
1653464230000|2022-05-25 07:37:10|342.4|342.1|342.3|342|342.4|342.1|342.2|342|4505
1653464240000|2022-05-25 07:37:20|342.4|342.1|342.4|342.1|342.4|342.1|342.4|342.1|0
1653464250000|2022-05-25 07:37:30|342.3||342.3||342.3||342.3||0
1653464280000|2022-05-25 07:38:00|342.4|342.2|342.2|342|342.4|342.2|342.2|342|26628
1653464290000|2022-05-25 07:38:10|342.1|341.9|342.2|341.9|342.2|342|342|341.9|4497
1653464350000|2022-05-25 07:39:10|342.1||342.1||342.1||342.1||0
1653464380000|2022-05-25 07:39:40|342|341.8|341.9|341.7|342.1|341.8|341.9|341.7|12927
1653464390000|2022-05-25 07:39:50|341.8|341.6|341.8|341.5|341.8|341.6|341.8|341.5|493
1653464410000|2022-05-25 07:40:10|341.7|341.4|341.7|341.5|341.7|341.5|341.7|341.4|0
1653464420000|2022-05-25 07:40:20|341.8|341.6|342.1|341.8|342.1|341.8|341.7|341.6|7027
1653464440000|2022-05-25 07:40:40||341.9||341.9||341.9||341.9|0
1653464460000|2022-05-25 07:41:00|342.2|342|342.1|341.9|342.2|342.1|342.1|341.9|5920
1653464470000|2022-05-25 07:41:10|342|341.8|342|341.8|342|341.8|342|341.7|1964
1653464490000|2022-05-25 07:41:30|342.1|341.9|342.1|341.8|342.1|341.9|342.1|341.8|0
1653464500000|2022-05-25 07:41:40|342|341.7|342|341.8|342|341.8|342|341.7|0
1653464550000|2022-05-25 07:42:30|342.1|341.9|341.9|341.8|342.1|341.9|341.9|341.8|1008
1653464580000|2022-05-25 07:43:00|341.8|341.7|341.9|341.6|341.9|341.7|341.8|341.5|5073
1653464590000|2022-05-25 07:43:10|342|341.7|341.9|341.7|342|341.8|341.9|341.7|1939
1653464600000|2022-05-25 07:43:20|342|341.8|342|341.8|342|341.8|342|341.8|478
1653464610000|2022-05-25 07:43:30|341.9||341.9||341.9||341.9||0
1653464620000|2022-05-25 07:43:40|341.8|341.7|341.9|341.8|341.9|341.8|341.8|341.7|2159
1653464630000|2022-05-25 07:43:50|341.8|341.7|341.9|341.7|341.9|341.7|341.8|341.7|518
1653464640000|2022-05-25 07:44:00|||||||||1707
1653464670000|2022-05-25 07:44:30|342|341.8|342|341.9|342|341.9|342|341.8|517
1653464680000|2022-05-25 07:44:40|342.1|342|342|341.8|342.2|342|342|341.8|3167
1653464810000|2022-05-25 07:46:50|341.9||341.9||341.9||341.9||0
1653464820000|2022-05-25 07:47:00|341.8|341.7|342|341.8|342|341.9|341.8|341.7|10125
1653464840000|2022-05-25 07:47:20||341.9||341.9||341.9||341.9|478
1653464860000|2022-05-25 07:47:40|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|2740
1653464870000|2022-05-25 07:47:50|341.8|341.7|341.9|341.7|341.9|341.8|341.8|341.7|5294
1653464890000|2022-05-25 07:48:10|342|341.8|342|341.7|342|341.9|341.9|341.7|5067
1653464900000|2022-05-25 07:48:20|341.9||341.9||341.9||341.9||0
1653464910000|2022-05-25 07:48:30|342||342||342||342||0
1653464920000|2022-05-25 07:48:40|341.9||341.9||341.9||341.9||0
1653464930000|2022-05-25 07:48:50|342|341.8|342|341.9|342|341.9|342|341.8|0
1653464950000|2022-05-25 07:49:10|342.1|342|342.1|342|342.2|342|342.1|342|2161
1653464980000|2022-05-25 07:49:40|342.2|342.1|342.2|342|342.2|342.1|342.2|342|3357
1653465000000|2022-05-25 07:50:00|342.1||342.2||342.2||342.1||0
1653465040000|2022-05-25 07:50:40|342.3|342.1|342.2|342.1|342.3|342.1|342.2|342.1|3460
1653465050000|2022-05-25 07:50:50|342.1|342|342.2|342|342.2|342|342.1|341.9|17924
1653465080000|2022-05-25 07:51:20|342.1||342.1||342.1||342.1||0
1653465090000|2022-05-25 07:51:30|342|341.9|342.1|342|342.1|342|342|341.9|4550
1653465110000|2022-05-25 07:51:50|342.2|342.1|342.2|342|342.3|342.1|342.2|342|1799
1653465120000|2022-05-25 07:52:00|342.3|342.1|342.3|342.1|342.3|342.2|342.3|342.1|2298
1653465130000|2022-05-25 07:52:10|342.4|342.2|342.5|342.2|342.5|342.2|342.4|342.2|521
1653465140000|2022-05-25 07:52:20|342.4||342.4||342.4||342.4||0
1653465150000|2022-05-25 07:52:30|342.5||342.5||342.5||342.5||0
1653465160000|2022-05-25 07:52:40|342.4||342.4||342.4||342.4||0
1653465300000|2022-05-25 07:55:00|342.5|342.3|342.5|342.3|342.5|342.4|342.5|342.3|2469
1653465320000|2022-05-25 07:55:20|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|1341
1653465350000|2022-05-25 07:55:50||342.5||342.5||342.5||342.5|0
1653465360000|2022-05-25 07:56:00|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|2583
1653465370000|2022-05-25 07:56:10|342.7|342.5|342.6|342.4|342.7|342.5|342.5|342.4|5460
1653465390000|2022-05-25 07:56:30|342.5||342.6||342.6||342.5||0
1653465410000|2022-05-25 07:56:50|342.5||342.5||342.5||342.5||0
1653465420000|2022-05-25 07:57:00|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|2973
1653465450000|2022-05-25 07:57:30|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|3099
1653465460000|2022-05-25 07:57:40|342.5||342.5||342.5||342.5||0
1653465470000|2022-05-25 07:57:50|342.6||342.7||342.7||342.6||461
1653465500000|2022-05-25 07:58:20|342.8|342.5|342.8|342.5|342.8|342.5|342.7|342.5|0
1653465520000|2022-05-25 07:58:40|342.7||342.7||342.7||342.7||0
1653465540000|2022-05-25 07:59:00|342.8||342.8||342.8||342.8||0
1653465550000|2022-05-25 07:59:10|342.7||342.7||342.7||342.7||0
1653465630000|2022-05-25 08:00:30|342.8|342.6|342.9|342.7|342.9|342.7|342.8|342.6|3672
1653465660000|2022-05-25 08:01:00|342.8|342.6|342.8|342.6|342.8|342.6|342.7|342.6|12328
1653465710000|2022-05-25 08:01:50|342.7||342.8||342.8||342.7||2100
1653465720000|2022-05-25 08:02:00|342.9|342.7|343|342.8|343|342.9|342.9|342.7|17604
1653465730000|2022-05-25 08:02:10|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|4088
1653465740000|2022-05-25 08:02:20|343|342.8|343|342.8|343|342.8|343|342.8|820
1653465780000|2022-05-25 08:03:00|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.7|13917
1653465800000|2022-05-25 08:03:20|343|342.8|342.9|342.8|343|342.8|342.9|342.8|1479
1653465820000|2022-05-25 08:03:40|343|342.9|343|342.9|343|342.9|343|342.9|4514
1653465830000|2022-05-25 08:03:50||342.8||342.8||342.8||342.8|0
1653465850000|2022-05-25 08:04:10|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.7|9015
1653465930000|2022-05-25 08:05:30|343|342.8|343|342.8|343|342.8|343|342.8|7799
1653465940000|2022-05-25 08:05:40|343.1|342.9|343|342.9|343.1|342.9|343|342.9|3974
1653465960000|2022-05-25 08:06:00|342.9|342.8|342.9|342.7|342.9|342.8|342.9|342.7|494
1653465970000|2022-05-25 08:06:10|343|342.8|343|342.8|343|342.9|342.9|342.8|3102
1653466000000|2022-05-25 08:06:40|342.9||342.9||343||342.9||0
1653466030000|2022-05-25 08:07:10|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|3573
1653466040000|2022-05-25 08:07:20|342.7|342.6|342.6|342.5|342.7|342.6|342.6|342.5|12148
1653466050000|2022-05-25 08:07:30||342.4||342.4||342.4||342.4|0
1653466060000|2022-05-25 08:07:40|342.5||342.6||342.6||342.5||0
1653466090000|2022-05-25 08:08:10|342.7|342.5|342.7|342.6|342.7|342.6|342.7|342.5|3932
1653466100000|2022-05-25 08:08:20||342.5||342.5||342.5||342.5|513
1653466110000|2022-05-25 08:08:30|342.6||342.7||342.7||342.6||0
1653466130000|2022-05-25 08:08:50|342.6||342.6||342.7||342.6||491
1653466140000|2022-05-25 08:09:00||342.4||342.4||342.4||342.4|514
1653466150000|2022-05-25 08:09:10||342.5||342.4||342.5||342.4|4203
1653466190000|2022-05-25 08:09:50|342.5||342.6||342.6||342.5||2179
1653466200000|2022-05-25 08:10:00||342.5||342.5||342.5||342.5|10000
1653466210000|2022-05-25 08:10:10||342.4||342.4||342.4||342.4|6323
1653466230000|2022-05-25 08:10:30|342.5||342.5||342.5||342.5||0
1653466260000|2022-05-25 08:11:00|342.6|342.5|342.6|342.4|342.6|342.5|342.6|342.4|2039
1653466300000|2022-05-25 08:11:40||342.5||342.5||342.5||342.5|0
1653466310000|2022-05-25 08:11:50|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|1693
1653466330000|2022-05-25 08:12:10|342.6|342.5|342.6|342.4|342.6|342.5|342.5|342.4|2412
1653466350000|2022-05-25 08:12:30|||||||||912
1653466370000|2022-05-25 08:12:50|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|526
1653466420000|2022-05-25 08:13:40|342.8|342.6|342.3|342.2|342.8|342.7|342.3|342.2|71542
1653466430000|2022-05-25 08:13:50|342.2|342.1|341.9|341.7|342.2|342.1|341.8|341.6|15889
1653466440000|2022-05-25 08:14:00|342|341.8|341.9|341.7|342|341.9|341.9|341.7|12488
1653466450000|2022-05-25 08:14:10|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.6|1758
1653466480000|2022-05-25 08:14:40|341.7|341.5|341.7|341.5|341.7|341.6|341.7|341.5|6749
1653466500000|2022-05-25 08:15:00|341.6|341.4|341.5|341.3|341.6|341.4|341.5|341.3|2852
1653466510000|2022-05-25 08:15:10|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|2480
1653466520000|2022-05-25 08:15:20|341.5|341.5|341.7|341.5|341.7|341.5|341.5|341.5|4292
1653466530000|2022-05-25 08:15:30||341.4||341.4||341.4||341.4|0
1653466540000|2022-05-25 08:15:40|341.6||341.5||341.6||341.5||0
1653466550000|2022-05-25 08:15:50||341.3||341.3||341.3||341.3|1009
1653466560000|2022-05-25 08:16:00|341.6|341.4|341.6|341.3|341.6|341.4|341.5|341.3|9331
1653466570000|2022-05-25 08:16:10|341.5||341.5||341.6||341.5||0
1653466600000|2022-05-25 08:16:40|341.6|341.4|341.5|341.3|341.6|341.4|341.5|341.3|6485
1653466640000|2022-05-25 08:17:20|341.6|341.4|341.7|341.5|341.7|341.6|341.6|341.4|7305
1653466650000|2022-05-25 08:17:30|341.8|341.6|341.7|341.6|341.8|341.7|341.7|341.6|6665
1653466660000|2022-05-25 08:17:40|341.8||341.7||341.8||341.7||5423
1653466700000|2022-05-25 08:18:20|341.8|341.7|342.1|342|342.1|342|341.7|341.7|11604
1653466710000|2022-05-25 08:18:30|342|341.9|342|341.8|342.1|341.9|341.9|341.8|8575
1653466720000|2022-05-25 08:18:40|342.1|341.9|342|341.9|342.1|341.9|342|341.9|0
1653466730000|2022-05-25 08:18:50|342.1||342.1||342.1||342.1||2507
1653466740000|2022-05-25 08:19:00|342.2|342|342.2|342|342.3|342.1|342.1|341.9|3802
1653466750000|2022-05-25 08:19:10|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|0
1653466760000|2022-05-25 08:19:20|342.2|342|342.1|341.9|342.2|342|342.1|341.9|35
1653466770000|2022-05-25 08:19:30||342||342||342||341.9|0
1653466780000|2022-05-25 08:19:40|342.2||342.2||342.2||342.2||1284
1653466790000|2022-05-25 08:19:50|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|5565
1653466830000|2022-05-25 08:20:30||342||342||342||342|0
1653466850000|2022-05-25 08:20:50|342|341.9|342.1|341.9|342.1|341.9|342|341.9|2323
1653466910000|2022-05-25 08:21:50|342||342.1||342.1||342||0
1653466960000|2022-05-25 08:22:40|342|341.8|342|341.8|342|341.8|341.9|341.8|4357
1653466970000|2022-05-25 08:22:50|341.9||341.9||341.9||341.9||0
1653466980000|2022-05-25 08:23:00|341.8|341.7|341.8|341.6|341.8|341.7|341.8|341.6|8557
1653466990000|2022-05-25 08:23:10|341.7||341.8||341.8||341.7||0
1653467050000|2022-05-25 08:24:10|341.7|341.5|341.8|341.6|341.8|341.7|341.6|341.5|64817
1653467070000|2022-05-25 08:24:30|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|562
1653467100000|2022-05-25 08:25:00|341.8|341.6|341.8|341.6|341.8|341.6|341.7|341.6|3871
1653467110000|2022-05-25 08:25:10|341.7||341.8||341.8||341.7||0
1653467120000|2022-05-25 08:25:20|341.7||341.7||341.7||341.7||0
1653467160000|2022-05-25 08:26:00||341.5||341.5||341.5||341.5|978
1653467230000|2022-05-25 08:27:10|341.6||341.6||341.6||341.6||0
1653467260000|2022-05-25 08:27:40|341.7|341.6|341.7|341.6|341.8|341.7|341.7|341.6|6592
1653467270000|2022-05-25 08:27:50|341.8||341.7||341.8||341.7||0
1653467320000|2022-05-25 08:28:40||341.5||341.5||341.5||341.5|515
1653467330000|2022-05-25 08:28:50||341.6||341.5||341.6||341.5|0
1653467380000|2022-05-25 08:29:40|341.6||341.6||341.6||341.6||0
1653467390000|2022-05-25 08:29:50||341.4||341.5||341.5||341.4|4539
1653467400000|2022-05-25 08:30:00|341.7|341.6|341.7|341.5|341.7|341.6|341.7|341.5|2246
1653467410000|2022-05-25 08:30:10|341.6|341.4|341.6|341.4|341.6|341.5|341.6|341.4|3455
1653467470000|2022-05-25 08:31:10|341.7|341.5|341.7|341.5|341.7|341.6|341.7|341.5|9929
1653467520000|2022-05-25 08:32:00||341.6||341.6||341.6||341.6|0
1653467530000|2022-05-25 08:32:10|||||||||70
1653467540000|2022-05-25 08:32:20|341.8|341.7|341.8|341.6|341.8|341.7|341.7|341.6|1364
1653467550000|2022-05-25 08:32:30|341.7|341.7|341.8|341.6|341.8|341.7|341.7|341.6|2614
1653467570000|2022-05-25 08:32:50|341.7||341.8||341.8||341.7||2000
1653467580000|2022-05-25 08:33:00||341.7||341.7||341.7||341.7|809
1653467670000|2022-05-25 08:34:30|341.9|341.8|341.9|341.8|342|341.8|341.9|341.8|5381
1653467680000|2022-05-25 08:34:40|342||342||342||342||1267
1653467690000|2022-05-25 08:34:50||341.9||341.8||341.9||341.8|1978
1653467700000|2022-05-25 08:35:00|342.1|341.9|342.3|342.1|342.3|342.1|342.1|341.9|6302
1653467740000|2022-05-25 08:35:40|342.2|342|342|341.9|342.2|342|342|341.9|12534
1653467750000|2022-05-25 08:35:50|341.9|341.8|342|341.8|342|341.9|341.9|341.8|4959
1653467810000|2022-05-25 08:36:50|342.1|341.9|342.1|342|342.1|342|342.1|341.9|3942
1653467830000|2022-05-25 08:37:10||341.9||341.9||341.9||341.9|491
1653467860000|2022-05-25 08:37:40|||||||||2
1653467930000|2022-05-25 08:38:50||342||342||342||342|0
1653467950000|2022-05-25 08:39:10||341.9||341.9||341.9||341.9|489
1653468050000|2022-05-25 08:40:50|342||342.1||342.1||342||1374
1653468120000|2022-05-25 08:42:00||342||342||342||342|257
1653468310000|2022-05-25 08:45:10|342|341.9|342|341.9|342|341.9|342|341.9|3564
1653468320000|2022-05-25 08:45:20|342.1|342|342.1|342|342.1|342|342.1|341.9|2421
1653468360000|2022-05-25 08:46:00|342|341.9|342|341.9|342.1|341.9|342|341.9|8644
1653468370000|2022-05-25 08:46:10|342.1|342|342.1|341.9|342.1|342|342.1|341.9|3074
1653468380000|2022-05-25 08:46:20|342||342||342||342||0
1653468400000|2022-05-25 08:46:40|341.9|341.8|341.9|341.7|341.9|341.8|341.8|341.7|8080
1653468450000|2022-05-25 08:47:30||341.8||341.8||341.8||341.8|3300
1653468530000|2022-05-25 08:48:50|341.8|341.7|341.8|341.7|341.9|341.7|341.8|341.7|2747
1653468540000|2022-05-25 08:49:00|||||||||2714
1653468560000|2022-05-25 08:49:20|341.9||341.8||341.9||341.8||821
1653468570000|2022-05-25 08:49:30|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|3454
1653468580000|2022-05-25 08:49:40|341.7|341.5|341.6|341.5|341.7|341.5|341.6|341.5|1768
1653468590000|2022-05-25 08:49:50|341.7|341.4|341.6|341.4|341.7|341.5|341.5|341.4|8341
1653468610000|2022-05-25 08:50:10||341.5||341.4||341.5||341.4|0
1653468620000|2022-05-25 08:50:20|341.5|341.3|341.4|341.3|341.5|341.3|341.4|341.3|500
1653468640000|2022-05-25 08:50:40|341.5|341.4|341.4|341.3|341.5|341.4|341.4|341.3|13698
1653468660000|2022-05-25 08:51:00|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|491
1653468720000|2022-05-25 08:52:00|341.3|340.9|340.9|340.8|341.3|341.1|340.9|340.8|62020
1653468730000|2022-05-25 08:52:10||340.7||340.7||340.7||340.7|10263
1653468750000|2022-05-25 08:52:30|340.8|340.4|340.7|340.6|340.8|340.6|340.5|340.3|69291
1653468760000|2022-05-25 08:52:40|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.6|5378
1653468770000|2022-05-25 08:52:50||340.6||340.6||340.6||340.6|3608
1653468780000|2022-05-25 08:53:00|340.7||340.8||340.8||340.7||0
1653468810000|2022-05-25 08:53:30|340.7||340.7||340.8||340.7||1000
1653468820000|2022-05-25 08:53:40|340.8|340.7|340.8|340.6|340.8|340.7|340.8|340.6|4280
1653468850000|2022-05-25 08:54:10||340.7||340.6||340.7||340.6|2511
1653468900000|2022-05-25 08:55:00|340.7|340.5|340.7|340.5|340.7|340.6|340.7|340.5|12796
1653469050000|2022-05-25 08:57:30||340.6||340.6||340.6||340.6|0
1653469060000|2022-05-25 08:57:40|340.8|340.5|341|340.8|341|340.9|340.7|340.5|64017
1653469070000|2022-05-25 08:57:50||340.9||340.8||340.9||340.8|0
1653469210000|2022-05-25 09:00:10|341.1|340.9|341.1|340.9|341.1|340.9|341.1|340.9|7232
1653469220000|2022-05-25 09:00:20|341|340.8|341|340.8|341|340.8|341|340.8|987
1653469240000|2022-05-25 09:00:40|340.9||340.9||340.9||340.9||0
1653469260000|2022-05-25 09:01:00|341|340.9|341.1|341|341.2|341|340.9|340.9|3337
1653469270000|2022-05-25 09:01:10|341.2|341.1|341.2|341|341.2|341.1|341.2|341|527
1653469300000|2022-05-25 09:01:40|341.1||341.1||341.1||341.1||0
1653469310000|2022-05-25 09:01:50|341|340.9|341|340.9|341|340.9|341|340.9|12148
1653469340000|2022-05-25 09:02:20|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|490
1653469400000|2022-05-25 09:03:20|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|1032
1653469470000|2022-05-25 09:04:30|340.9|340.8|340.6|340.5|340.9|340.8|340.6|340.5|21711
1653469490000|2022-05-25 09:04:50|340.7|340.4|340.6|340.4|340.7|340.4|340.5|340.3|17923
1653469530000|2022-05-25 09:05:30|340.5||340.5||340.5||340.5||0
1653469550000|2022-05-25 09:05:50|340.6||340.6||340.6||340.6||0
1653469610000|2022-05-25 09:06:50|340.5||340.5||340.5||340.5||0
1653469650000|2022-05-25 09:07:30|340.6|340.5|340.7|340.6|340.8|340.6|340.6|340.5|3146
1653469660000|2022-05-25 09:07:40||340.5||340.5||340.5||340.5|4011
1653469690000|2022-05-25 09:08:10|||||||||2
1653469710000|2022-05-25 09:08:30|340.6|340.6|340.7|340.6|340.7|340.6|340.6|340.6|4049
1653469790000|2022-05-25 09:09:50|340.8|340.7|340.7|340.6|340.9|340.7|340.7|340.5|5235
1653469810000|2022-05-25 09:10:10|340.8|340.7|340.8|340.6|340.8|340.7|340.7|340.6|3880
1653469830000|2022-05-25 09:10:30||340.7||340.7||340.7||340.7|0
1653469850000|2022-05-25 09:10:50||340.6||340.6||340.6||340.6|2057
1653469860000|2022-05-25 09:11:00|340.9|340.7|340.9|340.8|340.9|340.8|340.9|340.7|6797
1653469890000|2022-05-25 09:11:30|341|340.9|340.9|340.8|341|340.9|340.9|340.8|5523
1653469920000|2022-05-25 09:12:00||340.7||340.8||340.8||340.7|2962
1653469950000|2022-05-25 09:12:30||340.7||340.7||340.8||340.7|2514
1653469960000|2022-05-25 09:12:40||340.8||340.8||340.8||340.8|0
1653469970000|2022-05-25 09:12:50||340.7||340.7||340.7||340.7|2000
1653470050000|2022-05-25 09:14:10|||||||||1617
1653470090000|2022-05-25 09:14:50|340.8||340.9||340.9||340.8||5671
1653470100000|2022-05-25 09:15:00||340.8||340.8||340.8||340.8|0
1653470110000|2022-05-25 09:15:10|341|340.9|340.9|340.8|341|340.9|340.9|340.8|7669
1653470130000|2022-05-25 09:15:30||340.7||340.7||340.7||340.7|2457
1653470150000|2022-05-25 09:15:50|340.8|340.8|340.8|340.7|340.8|340.8|340.8|340.7|997
1653470180000|2022-05-25 09:16:20|340.9||340.9||340.9||340.9||2994
1653470190000|2022-05-25 09:16:30|340.8|340.6|340.7|340.6|340.8|340.6|340.7|340.6|11214
1653470200000|2022-05-25 09:16:40||340.5||340.6||340.6||340.5|0
1653470210000|2022-05-25 09:16:50|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|3707
1653470240000|2022-05-25 09:17:20|||||||||107
1653470260000|2022-05-25 09:17:40|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|19000
1653470340000|2022-05-25 09:19:00||340.4||340.4||340.4||340.4|500
1653470350000|2022-05-25 09:19:10||340.5||340.4||340.5||340.4|0
1653470360000|2022-05-25 09:19:20|340.5||340.5||340.5||340.5||675
1653470380000|2022-05-25 09:19:40|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|3126
1653470400000|2022-05-25 09:20:00|340.5||340.4||340.5||340.4||759
1653470420000|2022-05-25 09:20:20|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|10541
1653470430000|2022-05-25 09:20:30||340.2||340.2||340.2||340.2|0
1653470450000|2022-05-25 09:20:50||340.3||340.3||340.3||340.3|0
1653470460000|2022-05-25 09:21:00|340.5||340.4||340.5||340.4||4470
1653470500000|2022-05-25 09:21:40|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|9290
1653470540000|2022-05-25 09:22:20||340.3||340.3||340.3||340.3|0
1653470600000|2022-05-25 09:23:20|340.5||340.5||340.5||340.4||3324
1653470610000|2022-05-25 09:23:30|340.4||340.4||340.5||340.4||0
1653470620000|2022-05-25 09:23:40|340.5||340.4||340.5||340.4||0
1653470670000|2022-05-25 09:24:30|340.5||340.4||340.5||340.4||1440
1653470690000|2022-05-25 09:24:50|340.5|340.4|340.6|340.4|340.6|340.5|340.5|340.4|6998
1653470710000|2022-05-25 09:25:10|340.5||340.5||340.6||340.5||0
1653470730000|2022-05-25 09:25:30|||||||||2
1653470750000|2022-05-25 09:25:50|340.6|340.5|340.8|340.6|340.8|340.6|340.6|340.5|3808
1653470760000|2022-05-25 09:26:00|340.9|340.7|341|340.8|341|340.9|340.9|340.7|1430
1653470790000|2022-05-25 09:26:30|341.1|340.9|341|340.8|341.1|340.9|340.9|340.8|7384
1653470830000|2022-05-25 09:27:10|340.9||340.9||340.9||340.9||0
1653470890000|2022-05-25 09:28:10|340.8|340.7|340.8|340.6|340.8|340.7|340.8|340.6|15201
1653470970000|2022-05-25 09:29:30|340.7||340.7||340.7||340.7||0
1653471000000|2022-05-25 09:30:00|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.6|947
1653471010000|2022-05-25 09:30:10|||||||||288
1653471030000|2022-05-25 09:30:30|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|614
1653471100000|2022-05-25 09:31:40||340.7||340.7||340.7||340.7|0
1653471110000|2022-05-25 09:31:50|340.9|340.8|340.9|340.7|340.9|340.8|340.9|340.7|903
1653471120000|2022-05-25 09:32:00|340.8||340.8||340.8||340.8||0
1653471220000|2022-05-25 09:33:40|340.9|340.6|340.8|340.6|340.9|340.7|340.8|340.6|10393
1653471260000|2022-05-25 09:34:20|340.9|340.7|340.8|340.7|340.9|340.7|340.8|340.7|3405
1653471270000|2022-05-25 09:34:30|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|509
1653471280000|2022-05-25 09:34:40|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|2404
1653471300000|2022-05-25 09:35:00|340.9||340.9||340.9||340.9||2558
1653471320000|2022-05-25 09:35:20|340.8||340.8||340.8||340.8||0
1653471330000|2022-05-25 09:35:30||340.6||340.6||340.6||340.6|2115
1653471360000|2022-05-25 09:36:00|340.7||340.7||340.7||340.7||0
1653471370000|2022-05-25 09:36:10|340.8|340.7|341|340.8|341|340.8|340.8|340.7|5462
1653471390000|2022-05-25 09:36:30|340.9||340.9||340.9||340.9||1030
1653471460000|2022-05-25 09:37:40|340.8|340.7|340.8|340.7|340.9|340.7|340.8|340.7|1721
1653471480000|2022-05-25 09:38:00|340.9|340.8|340.9|340.7|340.9|340.8|340.9|340.7|515
1653471720000|2022-05-25 09:42:00|341|340.8|341.2|341.1|341.3|341.1|341|340.8|2598
1653471730000|2022-05-25 09:42:10||341||341||341||341|507
1653471740000|2022-05-25 09:42:20|341.1||341.1||341.1||341.1||0
1653471760000|2022-05-25 09:42:40|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|0
1653471770000|2022-05-25 09:42:50|341.1|341|341.2|341|341.2|341|341.1|341|492
1653471810000|2022-05-25 09:43:30|341.3|341.1|341.3|341.2|341.3|341.2|341.3|341.1|5034
1653471840000|2022-05-25 09:44:00|341.2|341.1|341.2|341|341.2|341.2|341.1|341|7740
1653471920000|2022-05-25 09:45:20||341.1||341.1||341.1||341.1|0
1653472080000|2022-05-25 09:48:00|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.1|2355
1653472090000|2022-05-25 09:48:10|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|1965
1653472100000|2022-05-25 09:48:20|341.2||341.2||341.2||341.2||0
1653472140000|2022-05-25 09:49:00|341.3||341.3||341.3||341.3||589
1653472160000|2022-05-25 09:49:20|341.2||341.2||341.2||341.2||951
1653472200000|2022-05-25 09:50:00|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.2|1529
1653472220000|2022-05-25 09:50:20|341.2|341.1|341.3|341.2|341.3|341.2|341.2|341.1|14158
1653472240000|2022-05-25 09:50:40|341.4||341.4||341.4||341.4||924
1653472250000|2022-05-25 09:50:50||341.3||341.3||341.3||341.3|7900
1653472270000|2022-05-25 09:51:10|341.5|341.4|341.5|341.4|341.5|341.4|341.5|341.4|875
1653472280000|2022-05-25 09:51:20|341.4|341.3|341.5|341.3|341.5|341.3|341.4|341.3|469
1653472320000|2022-05-25 09:52:00||341.4||341.4||341.4||341.4|0
1653472330000|2022-05-25 09:52:10|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|967
1653472420000|2022-05-25 09:53:40|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.2|13795
1653472440000|2022-05-25 09:54:00||341.1||341.1||341.1||341.1|2862
1653472450000|2022-05-25 09:54:10||341.2||341.1||341.2||341.1|0
1653472460000|2022-05-25 09:54:20||341.2||341.1||341.2||341.1|5
1653472480000|2022-05-25 09:54:40|||||||||300
1653472520000|2022-05-25 09:55:20|341.2||341.2||341.2||341.2||0
1653472530000|2022-05-25 09:55:30|341.3|341.2|341.2|341.1|341.4|341.3|341.2|341.1|4324
1653472570000|2022-05-25 09:56:10|341.1|341|341.1|341|341.1|341|341.1|341|5261
1653472600000|2022-05-25 09:56:40|341.2|341.1|341.1|341|341.2|341.1|341.1|341|423
1653472700000|2022-05-25 09:58:20|341.2|341.1|341.1|341|341.2|341.1|341.1|341|4176
1653472860000|2022-05-25 10:01:00|341|340.9|341|340.9|341|340.9|341|340.9|1331
1653472920000|2022-05-25 10:02:00|341.1|341|341|340.9|341.1|341|341|340.9|3410
1653473040000|2022-05-25 10:04:00|340.9|340.8|340.8|340.6|340.9|340.8|340.7|340.6|12170
1653473100000|2022-05-25 10:05:00|340.7||340.7||340.7||340.7||0
1653473120000|2022-05-25 10:05:20|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|9369
1653473140000|2022-05-25 10:05:40|340.7|340.6|340.7|340.6|340.8|340.6|340.7|340.6|441
1653473160000|2022-05-25 10:06:00|340.8||340.8||340.8||340.8||1409
1653473180000|2022-05-25 10:06:20||340.7||340.6||340.7||340.6|0
1653473190000|2022-05-25 10:06:30|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|10279
1653473220000|2022-05-25 10:07:00|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|420
1653473280000|2022-05-25 10:08:00|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|6079
1653473360000|2022-05-25 10:09:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|4860
1653473430000|2022-05-25 10:10:30|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|415
1653473460000|2022-05-25 10:11:00|340.6|340.5|340.5|340.3|340.6|340.5|340.4|340.3|18818
1653473470000|2022-05-25 10:11:10|340.4|340.2|340.3|340.2|340.4|340.2|340.3|340.2|2845
1653473630000|2022-05-25 10:13:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|7394
1653473650000|2022-05-25 10:14:10|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.1|15579
1653473660000|2022-05-25 10:14:20||340.1||340.1||340.1||340.1|1808
1653473680000|2022-05-25 10:14:40||340.2||340.2||340.2||340.2|0
1653473720000|2022-05-25 10:15:20||340.1||340.1||340.1||340.1|0
1653473750000|2022-05-25 10:15:50||340.2||340.2||340.2||340.2|300
1653473770000|2022-05-25 10:16:10||340.1||340.1||340.1||340.1|0
1653473830000|2022-05-25 10:17:10|340.2||340.2||340.3||340.2||3239
1653473840000|2022-05-25 10:17:20|340.1|340|340.1|340|340.1|340|340.1|340|7054
1653473850000|2022-05-25 10:17:30|||||||||2186
1653473860000|2022-05-25 10:17:40|||||||||5725
1653473870000|2022-05-25 10:17:50|||||||||1730
1653473900000|2022-05-25 10:18:20|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|14728
1653473920000|2022-05-25 10:18:40||340.2||340.2||340.2||340.2|0
1653473970000|2022-05-25 10:19:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|3119
1653474020000|2022-05-25 10:20:20|||||||||4525
1653474110000|2022-05-25 10:21:50|||||||||300
1653474200000|2022-05-25 10:23:20|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|10765
1653474210000|2022-05-25 10:23:30|||||||||2171
1653474220000|2022-05-25 10:23:40|||||||||2683
1653474230000|2022-05-25 10:23:50||340||340||340||340|7269
1653474270000|2022-05-25 10:24:30|340.1|340.1|340.2|340.1|340.2|340.1|340.1|340.1|1466
1653474300000|2022-05-25 10:25:00|340.3|340.2|340.3|340.1|340.3|340.2|340.2|340.1|15449
1653474370000|2022-05-25 10:26:10||340.2||340.2||340.2||340.2|0
1653474380000|2022-05-25 10:26:20||340.1||340.1||340.1||340.1|2444
1653474480000|2022-05-25 10:28:00||340.2||340.2||340.2||340.1|411
1653474510000|2022-05-25 10:28:30|||||||||2044
1653474540000|2022-05-25 10:29:00|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|7106
1653474570000|2022-05-25 10:29:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2169
1653474700000|2022-05-25 10:31:40|||||||||1049
1653474710000|2022-05-25 10:31:50|||||||||599
1653474750000|2022-05-25 10:32:30|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|2291
1653474780000|2022-05-25 10:33:00|340.4|340.3|340.4|340.3|340.4|340.3|340.3|340.2|2078
1653475140000|2022-05-25 10:39:00|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|4109
1653475150000|2022-05-25 10:39:10||340.3||340.3||340.3||340.3|4630
1653475210000|2022-05-25 10:40:10|340.4||340.4||340.4||340.4||2000
1653475230000|2022-05-25 10:40:30|||||||||509
1653475240000|2022-05-25 10:40:40|||||||||3637
1653475250000|2022-05-25 10:40:50|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|3596
1653475280000|2022-05-25 10:41:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|9107
1653475290000|2022-05-25 10:41:30||340.2||340.2||340.2||340.2|1735
1653475330000|2022-05-25 10:42:10||340.3||340.2||340.3||340.2|437
1653475350000|2022-05-25 10:42:30|340.3||340.3||340.3||340.3||0
1653475390000|2022-05-25 10:43:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|5201
1653475480000|2022-05-25 10:44:40|||||||||3080
1653475510000|2022-05-25 10:45:10|340.1|340|340.1|340|340.1|340|340.1|340|2297
1653475540000|2022-05-25 10:45:40|340|339.9|340.1|340|340.1|340|340|339.9|22374
1653475600000|2022-05-25 10:46:40||339.9||340||340||339.9|7334
1653475610000|2022-05-25 10:46:50|||||||||1491
1653475700000|2022-05-25 10:48:20|340.2|340.1|340.2|340|340.2|340.1|340.2|340|11582
1653475820000|2022-05-25 10:50:20|340.1||340.1||340.2||340.1||2048
1653475830000|2022-05-25 10:50:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|2583
1653476020000|2022-05-25 10:53:40|||||||||1469
1653476030000|2022-05-25 10:53:50|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|23145
1653476040000|2022-05-25 10:54:00|340.3|340.2|340.3|340.2|340.3|340.2|340.2|340.2|2224
1653476050000|2022-05-25 10:54:10||340.1||340.1||340.1||340.1|4774
1653476070000|2022-05-25 10:54:30||340.2||340.2||340.2||340.2|0
1653476110000|2022-05-25 10:55:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|3431
1653476160000|2022-05-25 10:56:00|340.3||340.2||340.3||340.2||8647
1653476240000|2022-05-25 10:57:20|340.1|340|340.1|340|340.1|340|340.1|340|16699
1653476280000|2022-05-25 10:58:00|340|339.9|340.1|339.9|340.1|340|340|339.9|17980
1653476290000|2022-05-25 10:58:10||340||340||340||340|0
1653476350000|2022-05-25 10:59:10|340|339.9|340.1|340|340.1|340|340|339.9|16034
1653476440000|2022-05-25 11:00:40||339.9||340||340||339.9|5262
1653476460000|2022-05-25 11:01:00||339.9||340||340||339.9|953
1653476480000|2022-05-25 11:01:20||339.9||340||340||339.9|2637
1653476520000|2022-05-25 11:02:00|340.2|340.1|340.1|340|340.2|340.1|340.1|339.9|17596
1653476530000|2022-05-25 11:02:10|340|339.9|340.1|340|340.1|340|340|339.9|16490
1653476570000|2022-05-25 11:02:50||339.9||340||340||339.9|6406
1653476600000|2022-05-25 11:03:20||339.9||340||340||339.9|1025
1653476620000|2022-05-25 11:03:40|340|339.9|340|339.9|340.1|339.9|340|339.9|9851
1653476630000|2022-05-25 11:03:50|340.1||340||340.1||340||12
1653476640000|2022-05-25 11:04:00|||||||||1155
1653476670000|2022-05-25 11:04:30|340.1||340||340.1||340||2814
1653476720000|2022-05-25 11:05:20|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|16401
1653476730000|2022-05-25 11:05:30|339.8||339.8||339.8||339.8||0
1653476780000|2022-05-25 11:06:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4664
1653476830000|2022-05-25 11:07:10|339.6|339.5|339.7|339.5|339.7|339.6|339.6|339.5|5555
1653476850000|2022-05-25 11:07:30||339.6||339.5||339.6||339.5|1434
1653476910000|2022-05-25 11:08:30|339.8|339.6|339.7|339.5|339.8|339.6|339.7|339.5|12059
1653476960000|2022-05-25 11:09:20|339.8|339.6|339.8|339.6|339.9|339.7|339.8|339.6|13632
1653476980000|2022-05-25 11:09:40|339.7||339.7||339.7||339.7||0
1653477150000|2022-05-25 11:12:30|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|9396
1653477340000|2022-05-25 11:15:40|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.4|11851
1653477350000|2022-05-25 11:15:50||339.3||339.3||339.3||339.3|420
1653477360000|2022-05-25 11:16:00|339.4|339.4|339.6|339.5|339.6|339.5|339.4|339.4|6095
1653477370000|2022-05-25 11:16:10|339.7||339.7||339.7||339.6||7250
1653477380000|2022-05-25 11:16:20|339.6||339.7||339.7||339.6||0
1653477390000|2022-05-25 11:16:30|339.6||339.6||339.6||339.6||0
1653477440000|2022-05-25 11:17:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|2269
1653477450000|2022-05-25 11:17:30|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|2788
1653477460000|2022-05-25 11:17:40|339.4||339.4||339.4||339.4||0
1653477500000|2022-05-25 11:18:20|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|8056
1653477510000|2022-05-25 11:18:30|339.3||339.4||339.4||339.3||0
1653477530000|2022-05-25 11:18:50|339.5|339.3|339.5|339.3|339.5|339.4|339.4|339.3|5411
1653477600000|2022-05-25 11:20:00|339.4|339.2|339.4|339.2|339.4|339.3|339.4|339.2|13497
1653477690000|2022-05-25 11:21:30||339.3||339.3||339.3||339.3|0
1653477730000|2022-05-25 11:22:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|973
1653477740000|2022-05-25 11:22:20|339.4||339.4||339.4||339.3||8800
1653477750000|2022-05-25 11:22:30|339.3||339.4||339.4||339.3||0
1653477760000|2022-05-25 11:22:40|339.3||339.4||339.4||339.3||0
1653477770000|2022-05-25 11:22:50|339.3||339.3||339.3||339.3||0
1653477780000|2022-05-25 11:23:00|339.4||339.4||339.4||339.3||5303
1653477800000|2022-05-25 11:23:20|339.3||339.3||339.4||339.3||0
1653477810000|2022-05-25 11:23:30|339.4||339.4||339.4||339.4||0
1653477850000|2022-05-25 11:24:10|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.2|3942
1653477860000|2022-05-25 11:24:20|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|1259
1653477900000|2022-05-25 11:25:00|339.3||339.3||339.3||339.3||0
1653477930000|2022-05-25 11:25:30|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|3238
1653477940000|2022-05-25 11:25:40||339.3||339.2||339.3||339.2|1453
1653477950000|2022-05-25 11:25:50|339.3||339.4||339.4||339.3||2000
1653478010000|2022-05-25 11:26:50|339.3||339.3||339.3||339.3||0
1653478020000|2022-05-25 11:27:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|3818
1653478040000|2022-05-25 11:27:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|13118
1653478050000|2022-05-25 11:27:30||339.1||339.2||339.2||339.1|0
1653478090000|2022-05-25 11:28:10||339.1||339.1||339.1||339.1|405
1653478150000|2022-05-25 11:29:10||339.2||339.1||339.2||339.1|4525
1653478250000|2022-05-25 11:30:50||339.2||339.2||339.2||339.2|0
1653478270000|2022-05-25 11:31:10|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|2747
1653478280000|2022-05-25 11:31:20|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|14455
1653478320000|2022-05-25 11:32:00|339.3|339.3|339.4|339.2|339.4|339.3|339.3|339.2|5118
1653478330000|2022-05-25 11:32:10|339.3||339.3||339.3||339.3||0
1653478350000|2022-05-25 11:32:30|339.2|339.1|339.3|339.1|339.3|339.2|339.2|339.1|5512
1653478440000|2022-05-25 11:34:00|339.2|339.2|339.2|339.1|339.3|339.2|339.2|339.1|4386
1653478480000|2022-05-25 11:34:40|339.1|339|339.1|339|339.1|339|339.1|339|20030
1653478500000|2022-05-25 11:35:00|339|338.9|339.1|338.9|339.1|338.9|339|338.9|18066
1653478540000|2022-05-25 11:35:40|339||339||339||339||105
1653478560000|2022-05-25 11:36:00|339.1|339|339.1|338.9|339.2|339|339|338.9|28564
1653478580000|2022-05-25 11:36:20||339||338.9||339||338.9|2000
1653478590000|2022-05-25 11:36:30|339.2|339|339.2|339|339.2|339.1|339.1|339|7422
1653478600000|2022-05-25 11:36:40|339.1|338.9|338.9|338.8|339.1|338.9|338.9|338.7|49613
1653478650000|2022-05-25 11:37:30|339|338.9|339|338.8|339|338.9|339|338.8|38172
1653478660000|2022-05-25 11:37:40|338.9||338.9||338.9||338.9||0
1653478670000|2022-05-25 11:37:50|339||339||339||339||0
1653478710000|2022-05-25 11:38:30|339.1|338.9|339.1|338.9|339.1|338.9|339|338.9|22642
1653478730000|2022-05-25 11:38:50|339.2|339|339.1|338.9|339.2|339.1|339|338.9|15071
1653478830000|2022-05-25 11:40:30|339||339||339||339||2259
1653478860000|2022-05-25 11:41:00|339.1|339|339.1|339|339.2|339|339.1|338.9|8851
1653478870000|2022-05-25 11:41:10|339.2||339.2||339.2||339.2||530
1653478930000|2022-05-25 11:42:10|339.1|338.9|339|338.9|339.1|339|339|338.9|1683
1653479040000|2022-05-25 11:44:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|2355
1653479050000|2022-05-25 11:44:10||338.9||338.8||338.9||338.8|0
1653479070000|2022-05-25 11:44:30|338.9||338.9||339||338.9||3000
1653479090000|2022-05-25 11:44:50|||||||||238
1653479100000|2022-05-25 11:45:00|339|338.9|339.1|339|339.2|339|339|338.9|2626
1653479120000|2022-05-25 11:45:20|339|338.9|339|338.9|339|338.9|339|338.9|3392
1653479150000|2022-05-25 11:45:50|339.1||339||339.1||339||1308
1653479170000|2022-05-25 11:46:10|338.9|338.8|338.9|338.7|339|338.8|338.9|338.7|26814
1653479270000|2022-05-25 11:47:50|339|338.8|339.3|339.1|339.3|339.2|339|338.8|19217
1653479280000|2022-05-25 11:48:00|339.4|339.2|339.2|339.1|339.4|339.3|339.2|339.1|9750
1653479420000|2022-05-25 11:50:20|||||||||200
1653479460000|2022-05-25 11:51:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|2440
1653479520000|2022-05-25 11:52:00|339.4||339.3||339.4||339.3||4053
1653479560000|2022-05-25 11:52:40|339.4|339.3|339.4|339.3|339.5|339.4|339.4|339.3|4321
1653479590000|2022-05-25 11:53:10||339.2||339.2||339.2||339.2|3379
1653479600000|2022-05-25 11:53:20|339.3||339.3||339.3||339.3||916
1653479610000|2022-05-25 11:53:30|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|479
1653479630000|2022-05-25 11:53:50|339.5|339.3|339.4|339.3|339.5|339.4|339.4|339.3|14108
1653479640000|2022-05-25 11:54:00|339.5|339.4|339.6|339.5|339.6|339.5|339.5|339.4|5058
1653479650000|2022-05-25 11:54:10|339.7|339.6|339.7|339.5|339.7|339.6|339.6|339.5|1717
1653479680000|2022-05-25 11:54:40||339.6||339.5||339.6||339.5|1917
1653479710000|2022-05-25 11:55:10|339.6||339.6||339.6||339.6||4355
1653479720000|2022-05-25 11:55:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|4945
1653479730000|2022-05-25 11:55:30|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|2152
1653479750000|2022-05-25 11:55:50||339.4||339.4||339.4||339.4|0
1653479770000|2022-05-25 11:56:10||339.5||339.5||339.5||339.5|1733
1653479790000|2022-05-25 11:56:30||339.4||339.4||339.4||339.4|460
1653479800000|2022-05-25 11:56:40||339.5||339.5||339.5||339.5|0
1653479820000|2022-05-25 11:57:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|3648
1653479860000|2022-05-25 11:57:40|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|4475
1653479870000|2022-05-25 11:57:50||339.7||339.7||339.7||339.7|2104
1653479900000|2022-05-25 11:58:20|||||||||50
1653480060000|2022-05-25 12:01:00|339.8||339.9||339.9||339.8||1600
1653480120000|2022-05-25 12:02:00||339.8||339.7||339.8||339.7|0
1653480220000|2022-05-25 12:03:40|340|339.8|340.1|339.9|340.1|340|340|339.8|13561
1653480240000|2022-05-25 12:04:00|340.2|340|340.1|339.9|340.2|340.1|340|339.9|17646
1653480260000|2022-05-25 12:04:20|340|340|340.1|339.9|340.1|340|340|339.9|3018
1653480270000|2022-05-25 12:04:30|340||340||340||340||0
1653480300000|2022-05-25 12:05:00|340.1||340.1||340.1||340.1||2473
1653480320000|2022-05-25 12:05:20|340||340||340||340||0
1653480340000|2022-05-25 12:05:40|340.1||340.1||340.1||340.1||497
1653480500000|2022-05-25 12:08:20||340||339.9||340||339.9|2142
1653480540000|2022-05-25 12:09:00|340|339.8|340.2|340.1|340.2|340.1|339.9|339.8|11496
1653480570000|2022-05-25 12:09:30|340.1|340|340.2|340.1|340.2|340.1|340.1|340|3226
1653480620000|2022-05-25 12:10:20|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|11991
1653480650000|2022-05-25 12:10:50|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|0
1653480660000|2022-05-25 12:11:00|340.6|340.4|340.7|340.6|340.7|340.6|340.6|340.4|878
1653480670000|2022-05-25 12:11:10|340.8||340.8||340.8||340.8||339
1653480770000|2022-05-25 12:12:50|340.9|340.7|340.9|340.7|340.9|340.7|340.9|340.7|1242
1653480790000|2022-05-25 12:13:10||340.8||340.8||340.8||340.8|0
1653480800000|2022-05-25 12:13:20|340.8|340.7|340.8|340.7|340.8|340.7|340.7|340.6|9138
1653480810000|2022-05-25 12:13:30||340.6||340.7||340.7||340.6|50
1653480910000|2022-05-25 12:15:10|340.9|340.8|341|340.8|341.1|340.9|340.9|340.8|12200
1653480940000|2022-05-25 12:15:40|340.9|340.7|340.9|340.8|340.9|340.8|340.9|340.7|1441
1653480960000|2022-05-25 12:16:00|||||||||60
1653481090000|2022-05-25 12:18:10|341|340.9|341.2|341|341.2|341.1|341|340.9|35935
1653481150000|2022-05-25 12:19:10|341.1|341.1|341.2|341.1|341.2|341.1|341.1|341.1|3444
1653481180000|2022-05-25 12:19:40|341.1|341|341.2|341|341.2|341.1|341.1|341|8432
1653481240000|2022-05-25 12:20:40|||||||||13
1653481260000|2022-05-25 12:21:00||341.1||341.1||341.1||341.1|0
1653481290000|2022-05-25 12:21:30|341.1|341|341.1|341|341.2|341|341.1|341|2717
1653481300000|2022-05-25 12:21:40|341.2||341.2||341.2||341.2||0
1653481340000|2022-05-25 12:22:20||341.1||341.1||341.1||341.1|0
1653481350000|2022-05-25 12:22:30|341.1|341|341.1|341|341.1|341|341.1|341|4063
1653481360000|2022-05-25 12:22:40|||||||||103
1653481370000|2022-05-25 12:22:50|341|340.9|341|340.9|341|340.9|341|340.9|8981
1653481380000|2022-05-25 12:23:00|340.9|340.8|341|340.8|341|340.8|340.9|340.8|3639
1653481390000|2022-05-25 12:23:10|340.9||340.9||340.9||340.9||0
1653481420000|2022-05-25 12:23:40|340.8|340.7|340.8|340.7|340.8|340.7|340.7|340.6|5990
1653481440000|2022-05-25 12:24:00||340.6||340.7||340.7||340.6|0
1653481460000|2022-05-25 12:24:20|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|1740
1653481470000|2022-05-25 12:24:30||340.7||340.7||340.7||340.7|0
1653481500000|2022-05-25 12:25:00|||||||||11
1653481550000|2022-05-25 12:25:50||340.6||340.6||340.6||340.6|4894
1653481560000|2022-05-25 12:26:00|340.7|340.7|340.8|340.7|340.8|340.7|340.7|340.6|1734
1653481570000|2022-05-25 12:26:10||340.6||340.6||340.6||340.6|4415
1653481580000|2022-05-25 12:26:20||340.7||340.7||340.7||340.7|0
1653481620000|2022-05-25 12:27:00|||||||||2255
1653481630000|2022-05-25 12:27:10|340.9|340.8|341.1|340.9|341.2|341|340.9|340.8|19572
1653481640000|2022-05-25 12:27:20|341.2|341|341.2|341|341.2|341|341.2|341|2536
1653481650000|2022-05-25 12:27:30|341.1||341.1||341.1||341.1||0
1653481660000|2022-05-25 12:27:40|341.2|340.9|341.1|340.9|341.2|340.9|341.1|340.9|985
1653481680000|2022-05-25 12:28:00||341||340.9||341||340.9|2000
1653481720000|2022-05-25 12:28:40|341|340.8|341|340.9|341|340.9|341|340.8|1035
1653481740000|2022-05-25 12:29:00|341.1||341.1||341.1||341.1||702
1653481800000|2022-05-25 12:30:00|341||341||341||341||0
1653481810000|2022-05-25 12:30:10|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|4157
1653481820000|2022-05-25 12:30:20|341||341||341||341||3619
1653481850000|2022-05-25 12:30:50|340.9||340.9||340.9||340.9||0
1653481860000|2022-05-25 12:31:00|341||341||341||341||3284
1653481870000|2022-05-25 12:31:10|340.9||341||341||340.9||2921
1653481890000|2022-05-25 12:31:30|340.9||340.9||340.9||340.9||0
1653481920000|2022-05-25 12:32:00|341||340.9||341||340.9||420
1653481930000|2022-05-25 12:32:10|341||341||341||340.9||0
1653481940000|2022-05-25 12:32:20|340.9|340.7|340.8|340.7|341|340.7|340.8|340.7|2360
1653482000000|2022-05-25 12:33:20|||||||||4733
1653482030000|2022-05-25 12:33:50|340.9|340.8|340.9|340.7|340.9|340.8|340.9|340.7|885
1653482070000|2022-05-25 12:34:30|341|340.8|341|340.8|341|340.9|340.9|340.8|3312
1653482090000|2022-05-25 12:34:50|340.9||340.9||340.9||340.9||0
1653482100000|2022-05-25 12:35:00|341||341||341||341||0
1653482120000|2022-05-25 12:35:20|340.9||340.9||340.9||340.9||0
1653482200000|2022-05-25 12:36:40|340.8|340.7|340.9|340.7|340.9|340.7|340.8|340.7|3790
1653482220000|2022-05-25 12:37:00||340.8||340.8||340.8||340.8|0
1653482310000|2022-05-25 12:38:30|340.8|340.7|340.9|340.8|340.9|340.8|340.8|340.7|4140
1653482450000|2022-05-25 12:40:50|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|2343
1653482460000|2022-05-25 12:41:00|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|407
1653482470000|2022-05-25 12:41:10||340.7||340.7||340.7||340.7|0
1653482480000|2022-05-25 12:41:20||340.8||340.8||340.8||340.8|0
1653482490000|2022-05-25 12:41:30|341|340.9|341|340.9|341|340.9|341|340.8|1117
1653482500000|2022-05-25 12:41:40|||||||||73
1653482510000|2022-05-25 12:41:50|340.9|340.8|341|340.9|341|340.9|340.9|340.8|1748
1653482580000|2022-05-25 12:43:00|||||||||2000
1653482630000|2022-05-25 12:43:50|340.9|340.8|341|340.8|341|340.8|340.9|340.8|5960
1653482670000|2022-05-25 12:44:30||340.9||340.9||340.9||340.9|0
1653482780000|2022-05-25 12:46:20|340.9|340.8|341|340.8|341|340.8|340.9|340.8|2568
1653482800000|2022-05-25 12:46:40|341.1|340.9|341.1|341|341.1|341|341.1|340.9|27602
1653482820000|2022-05-25 12:47:00|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341|8315
1653482830000|2022-05-25 12:47:10|341.2|341|341.2|341|341.2|341|341.1|341|2524
1653482870000|2022-05-25 12:47:50|341.3|341.1|341.3|341.1|341.3|341.2|341.3|341.1|4982
1653482890000|2022-05-25 12:48:10|341.2||341.2||341.2||341.2||0
1653482900000|2022-05-25 12:48:20|341.1|341|341.1|341|341.2|341|341.1|341|965
1653482930000|2022-05-25 12:48:50|341.2||341.2||341.2||341.2||5433
1653482940000|2022-05-25 12:49:00||341.1||341.1||341.1||341.1|0
1653482950000|2022-05-25 12:49:10|341.3||341.3||341.3||341.2||0
1653482960000|2022-05-25 12:49:20|341.2||341.3||341.3||341.2||0
1653482970000|2022-05-25 12:49:30|341.2||341.3||341.3||341.2||100
1653482980000|2022-05-25 12:49:40|341.2||341.2||341.2||341.2||0
1653483000000|2022-05-25 12:50:00|341.3||341.3||341.3||341.3||1236
1653483050000|2022-05-25 12:50:50|||||||||730
1653483080000|2022-05-25 12:51:20||341.2||341.2||341.2||341.2|0
1653483090000|2022-05-25 12:51:30|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|2878
1653483100000|2022-05-25 12:51:40|341.3||341.2||341.3||341.2||0
1653483110000|2022-05-25 12:51:50|341.1|341|341.1|341|341.1|341|341.1|341|10760
1653483120000|2022-05-25 12:52:00|341.2||341.2||341.2||341.1||2553
1653483130000|2022-05-25 12:52:10|341.1||341.1||341.1||341.1||0
1653483140000|2022-05-25 12:52:20|341.2||341.2||341.2||341.2||64
1653483160000|2022-05-25 12:52:40||341.1||341||341.1||341|425
1653483270000|2022-05-25 12:54:30||341.1||341.1||341.1||341.1|0
1653483280000|2022-05-25 12:54:40|||||||||355
1653483320000|2022-05-25 12:55:20|||||||||508
1653483410000|2022-05-25 12:56:50|341.3|341.2|341.6|341.5|341.6|341.5|341.3|341.2|52734
1653483420000|2022-05-25 12:57:00|341.7|341.6|341.7|341.5|341.7|341.6|341.6|341.5|11100
1653483500000|2022-05-25 12:58:20|341.8|341.6|341.5|341.4|341.8|341.7|341.5|341.4|9471
1653483510000|2022-05-25 12:58:30|||||||||209
1653483520000|2022-05-25 12:58:40|341.4|341.3|341.4|341.3|341.5|341.3|341.4|341.3|1657
1653483550000|2022-05-25 12:59:10|||||||||225
1653483600000|2022-05-25 13:00:00|341.5||341.5||341.5||341.4||37
1653483610000|2022-05-25 13:00:10|341.4||341.4||341.4||341.4||0
1653483620000|2022-05-25 13:00:20|||||||||16
1653483630000|2022-05-25 13:00:30|341.5|341.4|341.5|341.4|341.5|341.4|341.5|341.4|1000
1653483640000|2022-05-25 13:00:40||341.3||341.3||341.3||341.3|1331
1653483730000|2022-05-25 13:02:10|341.4||341.4||341.4||341.4||0
1653483740000|2022-05-25 13:02:20|341.3|341.2|341.4|341.3|341.4|341.3|341.3|341.2|2206
1653483750000|2022-05-25 13:02:30|341.3|341.2|341.3|341.2|341.4|341.2|341.3|341.2|441
1653483830000|2022-05-25 13:03:50|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|5527
1653483840000|2022-05-25 13:04:00|341.2||341.2||341.2||341.2||103
1653483850000|2022-05-25 13:04:10|341.3|341.2|341.3|341.1|341.3|341.2|341.3|341.1|249
1653483870000|2022-05-25 13:04:30||341.2||341.2||341.2||341.2|0
1653483890000|2022-05-25 13:04:50||341.1||341.1||341.1||341.1|429
1653483910000|2022-05-25 13:05:10||341.2||341.2||341.2||341.2|0
1653483990000|2022-05-25 13:06:30|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|2000
1653484010000|2022-05-25 13:06:50||341||341.1||341.1||341|13951
1653484020000|2022-05-25 13:07:00||341||341.1||341.1||341|4482
1653484090000|2022-05-25 13:08:10|341.3|341.2|341.3|341.2|341.4|341.3|341.3|341.1|45156
1653484100000|2022-05-25 13:08:20|||||||||1404
1653484180000|2022-05-25 13:09:40|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|9982
1653484190000|2022-05-25 13:09:50|341.2||341.3||341.3||341.2||4991
1653484220000|2022-05-25 13:10:20|341.2|341.2|341.3|341.2|341.3|341.2|341.2|341.2|3931
1653484240000|2022-05-25 13:10:40|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|6014
1653484360000|2022-05-25 13:12:40||341.2||341.2||341.2||341.2|0
1653484390000|2022-05-25 13:13:10|341.4|341.3|341.6|341.4|341.6|341.5|341.4|341.3|33393
1653484400000|2022-05-25 13:13:20|341.5||341.6||341.6||341.5||18822
1653484420000|2022-05-25 13:13:40||341.5||341.4||341.5||341.4|412
1653484560000|2022-05-25 13:16:00|341.5||341.6||341.6||341.5||2888
1653484590000|2022-05-25 13:16:30|341.5|341.3|341.4|341.3|341.5|341.3|341.4|341.2|12794
1653484610000|2022-05-25 13:16:50|341.3|341.2|341.3|341.1|341.3|341.2|341.3|341.1|2752
1653484640000|2022-05-25 13:17:20|341.2||341.3||341.3||341.2||406
1653484690000|2022-05-25 13:18:10||341.2||341.2||341.2||341.2|0
1653484750000|2022-05-25 13:19:10||341.1||341.1||341.1||341.1|1178
1653484780000|2022-05-25 13:19:40|341.2|341|341.3|341.2|341.3|341.2|341.2|341|11390
1653484800000|2022-05-25 13:20:00||341.1||341.1||341.1||341.1|2000
1653484860000|2022-05-25 13:21:00||341.2||341.1||341.2||341.1|2352
1653484900000|2022-05-25 13:21:40||341.2||341.2||341.2||341.2|0
1653484910000|2022-05-25 13:21:50||341.1||341.1||341.1||341.1|414
1653484920000|2022-05-25 13:22:00||341.2||341.2||341.2||341.2|0
1653484950000|2022-05-25 13:22:30|341.4|341.3|341.5|341.4|341.6|341.4|341.4|341.2|12716
1653484970000|2022-05-25 13:22:50||341.3||341.3||341.3||341.3|1035
1653484980000|2022-05-25 13:23:00||341.4||341.4||341.4||341.4|0
1653485010000|2022-05-25 13:23:30|341.4|341.3|341.5|341.3|341.5|341.3|341.4|341.3|5206
1653485030000|2022-05-25 13:23:50|341.4|341.4|341.5|341.4|341.5|341.4|341.4|341.4|3417
1653485060000|2022-05-25 13:24:20|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|987
1653485110000|2022-05-25 13:25:10|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.2|4269
1653485130000|2022-05-25 13:25:30|341.4||341.4||341.4||341.4||1753
1653485190000|2022-05-25 13:26:30|341.3|341.3|341.4|341.3|341.5|341.3|341.3|341.2|16745
1653485260000|2022-05-25 13:27:40|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.2|2939
1653485290000|2022-05-25 13:28:10|||||||||270
1653485310000|2022-05-25 13:28:30|341.2|341.1|341.2|341|341.2|341.1|341.2|341|7598
1653485320000|2022-05-25 13:28:40||341.1||341||341.1||341|0
1653485330000|2022-05-25 13:28:50|341.1|341.1|341.3|341.1|341.3|341.2|341.1|341.1|28764
1653485340000|2022-05-25 13:29:00|341.4|341.2|341.4|341.2|341.4|341.3|341.4|341.2|0
1653485350000|2022-05-25 13:29:10|341.3||341.4||341.4||341.3||0
1653485400000|2022-05-25 13:30:00|341.5|341.3|341.3|341.1|341.5|341.4|341.2|341.1|18722
1653485410000|2022-05-25 13:30:10|341.2|341|340.5|340.3|341.3|341|340.4|340.3|101518
1653485420000|2022-05-25 13:30:20|340.6|340.4|340.5|340.3|340.7|340.5|340.4|340.2|35286
1653485430000|2022-05-25 13:30:30|340.4|340.4|340.5|340.3|340.5|340.4|340.4|340.3|1078
1653485440000|2022-05-25 13:30:40||340.4||340.4||340.4||340.3|0
1653485450000|2022-05-25 13:30:50|340.4|340.3|340.4|340.3|340.5|340.3|340.4|340.3|2888
1653485460000|2022-05-25 13:31:00|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|8973
1653485470000|2022-05-25 13:31:10|340.3||340.4||340.4||340.3||2738
1653485480000|2022-05-25 13:31:20|340.5|340.3|340.4|340.3|340.5|340.4|340.4|340.3|5034
1653485520000|2022-05-25 13:32:00|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|8237
1653485530000|2022-05-25 13:32:10|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|5832
1653485540000|2022-05-25 13:32:20|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|10000
1653485600000|2022-05-25 13:33:20|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|24537
1653485610000|2022-05-25 13:33:30|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|9839
1653485620000|2022-05-25 13:33:40|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|11554
1653485630000|2022-05-25 13:33:50|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|5337
1653485650000|2022-05-25 13:34:10|340.1|340|340.1|339.9|340.1|340|340|339.8|7277
1653485660000|2022-05-25 13:34:20|340|340|340.1|340|340.1|340|340|340|4731
1653485690000|2022-05-25 13:34:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|11010
1653485720000|2022-05-25 13:35:20|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|7424
1653485740000|2022-05-25 13:35:40|340.1|340|340.1|340|340.2|340|340.1|340|3601
1653485790000|2022-05-25 13:36:30|340|339.9|340|339.9|340|339.9|340|339.9|4374
1653485840000|2022-05-25 13:37:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|11187
1653485960000|2022-05-25 13:39:20|339.8|339.7|339.9|339.7|339.9|339.8|339.8|339.7|12986
1653485970000|2022-05-25 13:39:30|339.8||339.8||339.9||339.8||2002
1653485980000|2022-05-25 13:39:40|339.9|339.8|339.8|339.7|339.9|339.8|339.7|339.6|25444
1653485990000|2022-05-25 13:39:50|339.9|339.8|339.8|339.6|339.9|339.8|339.7|339.6|16787
1653486010000|2022-05-25 13:40:10|339.7||339.8||339.8||339.7||5956
1653486100000|2022-05-25 13:41:40|339.9|339.7|339.8|339.7|339.9|339.7|339.8|339.7|4153
1653486180000|2022-05-25 13:43:00|||||||||1466
1653486250000|2022-05-25 13:44:10|339.9|339.8|339.8|339.6|339.9|339.8|339.7|339.6|23979
1653486260000|2022-05-25 13:44:20|339.7||339.7||339.7||339.7||0
1653486270000|2022-05-25 13:44:30|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.5|30132
1653486290000|2022-05-25 13:44:50||339.5||339.5||339.5||339.5|5469
1653486300000|2022-05-25 13:45:00|339.8|339.6|339.7|339.6|339.8|339.7|339.7|339.6|3895
1653486310000|2022-05-25 13:45:10|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|1014
1653486350000|2022-05-25 13:45:50|339.6|339.6|339.7|339.6|339.7|339.6|339.6|339.5|10159
1653486360000|2022-05-25 13:46:00|339.8|339.7|339.7|339.6|339.8|339.7|339.7|339.6|27766
1653486380000|2022-05-25 13:46:20|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|4028
1653486420000|2022-05-25 13:47:00|||||||||4
1653486440000|2022-05-25 13:47:20||339.6||339.6||339.6||339.6|0
1653486450000|2022-05-25 13:47:30|||||||||500
1653486500000|2022-05-25 13:48:20|339.8|339.7|340|339.9|340|339.9|339.8|339.7|9909
1653486510000|2022-05-25 13:48:30|340.1|340|340.2|340.1|340.2|340.1|340.1|340|421
1653486520000|2022-05-25 13:48:40|340.1|340|340.4|340.3|340.6|340.4|340.1|340|87921
1653486530000|2022-05-25 13:48:50|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|27516
1653486540000|2022-05-25 13:49:00||340.2||340.3||340.3||340.2|2712
1653486640000|2022-05-25 13:50:40|340.5|340.4|340.4|340.3|340.6|340.4|340.4|340.3|29396
1653486700000|2022-05-25 13:51:40|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|5519
1653486720000|2022-05-25 13:52:00|340.6|340.5|340.7|340.6|340.7|340.6|340.6|340.5|15007
1653486730000|2022-05-25 13:52:10|340.8|340.7|340.9|340.7|341.1|340.9|340.8|340.6|65274
1653486740000|2022-05-25 13:52:20|341|340.8|341|340.9|341|340.9|341|340.7|23700
1653486750000|2022-05-25 13:52:30|341.1||341.1||341.1||341.1||5429
1653486770000|2022-05-25 13:52:50||341||341||341||341|0
1653486780000|2022-05-25 13:53:00|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|910
1653486790000|2022-05-25 13:53:10|341.3||341.3||341.3||341.3||0
1653486800000|2022-05-25 13:53:20|341.2||341.2||341.2||341.2||0
1653486810000|2022-05-25 13:53:30|341.3|341.2|341.3|341.2|341.3|341.2|341.3|341.2|539
1653486820000|2022-05-25 13:53:40|341.4|341.3|341.5|341.3|341.5|341.3|341.4|341.3|513
1653486840000|2022-05-25 13:54:00|341.4|341.4|341.5|341.3|341.5|341.4|341.4|341.3|8588
1653486850000|2022-05-25 13:54:10|341.6|341.4|341.5|341.4|341.6|341.5|341.5|341.4|0
1653486860000|2022-05-25 13:54:20|341.4|341.3|341.6|341.5|341.6|341.5|341.3|341.2|29200
1653486870000|2022-05-25 13:54:30|341.5|341.4|341.5|341.4|341.5|341.4|341.4|341.3|11429
1653486880000|2022-05-25 13:54:40|||||||||266
1653486890000|2022-05-25 13:54:50|341.6||341.6||341.6||341.6||0
1653486910000|2022-05-25 13:55:10|341.5||341.5||341.5||341.5||0
1653486930000|2022-05-25 13:55:30|341.4|341.3|341.3|341.2|341.4|341.3|341.3|341.1|36244
1653486940000|2022-05-25 13:55:40|341.2|341.1|341.2|341.1|341.3|341.1|341.2|341.1|13014
1653486950000|2022-05-25 13:55:50|341.1|341|341.1|340.9|341.1|341|341|340.9|2047
1653487010000|2022-05-25 13:56:50||341||341||341||341|0
1653487020000|2022-05-25 13:57:00|341.2|341.1|341.4|341.2|341.4|341.2|341.2|341.1|13028
1653487150000|2022-05-25 13:59:10||341.3||341.3||341.3||341.3|0
1653487190000|2022-05-25 13:59:50|341.5|341.4|341.6|341.4|341.6|341.4|341.5|341.3|53075
1653487200000|2022-05-25 14:00:00|341.5|341.5|341.6|341.4|341.6|341.5|341.5|341.4|10085
1653487220000|2022-05-25 14:00:20|||||||||1
1653487230000|2022-05-25 14:00:30|341.5||341.5||341.5||341.5||0
1653487240000|2022-05-25 14:00:40|341.4|341.3|341.4|341.3|341.4|341.3|341.3|341.1|18360
1653487250000|2022-05-25 14:00:50||341.2||341.2||341.2||341.2|0
1653487280000|2022-05-25 14:01:20|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|8242
1653487310000|2022-05-25 14:01:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|0
1653487320000|2022-05-25 14:02:00|341.5|341.5|341.5|341.4|341.6|341.5|341.5|341.4|2000
1653487330000|2022-05-25 14:02:10|341.6||341.6||341.6||341.6||435
1653487380000|2022-05-25 14:03:00|341.5|341.5|341.5|341.4|341.5|341.5|341.5|341.4|14585
1653487390000|2022-05-25 14:03:10|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|13598
1653487400000|2022-05-25 14:03:20|341.5|341.4|341.5|341.3|341.5|341.4|341.4|341.2|11040
1653487490000|2022-05-25 14:04:50|341.6|341.4|341.6|341.5|341.6|341.5|341.6|341.4|6025
1653487580000|2022-05-25 14:06:20|341.7|341.4|342|341.8|342|341.9|341.7|341.4|190135
1653487590000|2022-05-25 14:06:30||341.9||341.8||341.9||341.8|0
1653487600000|2022-05-25 14:06:40|341.9||341.9||341.9||341.9||11100
1653487610000|2022-05-25 14:06:50|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|5488
1653487620000|2022-05-25 14:07:00|341.7|341.6|341.6|341.5|341.7|341.6|341.6|341.5|12536
1653487660000|2022-05-25 14:07:40|||||||||4521
1653487680000|2022-05-25 14:08:00|341.7|341.6|341.8|341.6|341.8|341.7|341.7|341.6|35850
1653487760000|2022-05-25 14:09:20|341.7||341.7||341.7||341.7||0
1653487780000|2022-05-25 14:09:40|341.6|341.5|341.6|341.4|341.6|341.5|341.5|341.4|16693
1653487800000|2022-05-25 14:10:00||341.5||341.5||341.5||341.5|0
1653487810000|2022-05-25 14:10:10|341.7|341.6|341.9|341.8|341.9|341.8|341.7|341.6|48684
1653487820000|2022-05-25 14:10:20|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|22500
1653487830000|2022-05-25 14:10:30|341.6|341.5|341.7|341.5|341.7|341.5|341.6|341.5|2153
1653487860000|2022-05-25 14:11:00||341.6||341.6||341.6||341.6|0
1653487870000|2022-05-25 14:11:10|||||||||273
1653487900000|2022-05-25 14:11:40|341.6|341.5|342|341.8|342|341.9|341.6|341.5|36964
1653487920000|2022-05-25 14:12:00|341.9|341.9|342|341.8|342|341.9|341.9|341.8|12807
1653487940000|2022-05-25 14:12:20|341.9|341.7|341.6|341.5|341.9|341.7|341.6|341.5|28974
1653487950000|2022-05-25 14:12:30|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|5294
1653487960000|2022-05-25 14:12:40|341.7||341.8||341.8||341.7||0
1653488060000|2022-05-25 14:14:20||341.7||341.7||341.7||341.7|0
1653488090000|2022-05-25 14:14:50|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|9032
1653488100000|2022-05-25 14:15:00|341.7||341.8||341.8||341.7||4071
1653488170000|2022-05-25 14:16:10||341.7||341.7||341.7||341.7|0
1653488180000|2022-05-25 14:16:20|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|4348
1653488190000|2022-05-25 14:16:30|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|0
1653488210000|2022-05-25 14:16:50|341.9|341.8|341.9|341.7|341.9|341.8|341.8|341.7|38435
1653488230000|2022-05-25 14:17:10||341.8||341.8||341.8||341.8|0
1653488240000|2022-05-25 14:17:20|342|341.9|342|341.8|342|341.9|341.9|341.8|21715
1653488270000|2022-05-25 14:17:50|341.9||342||342||341.9||2000
1653488410000|2022-05-25 14:20:10|341.9|341.9|341.9|341.8|341.9|341.9|341.9|341.8|5939
1653488440000|2022-05-25 14:20:40|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|30307
1653488450000|2022-05-25 14:20:50|341.6|341.5|341.6|341.4|341.6|341.5|341.6|341.4|2323
1653488460000|2022-05-25 14:21:00||341.5||341.4||341.5||341.4|0
1653488470000|2022-05-25 14:21:10||341.5||341.5||341.5||341.5|0
1653488480000|2022-05-25 14:21:20|341.5|341.4|341.5|341.4|341.5|341.4|341.5|341.4|2981
1653488490000|2022-05-25 14:21:30|341.6|341.5|341.6|341.4|341.6|341.5|341.6|341.4|12732
1653488500000|2022-05-25 14:21:40||341.5||341.5||341.5||341.5|0
1653488510000|2022-05-25 14:21:50|341.7|341.6|341.8|341.7|341.9|341.8|341.7|341.6|18287
1653488520000|2022-05-25 14:22:00|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|10490
1653488530000|2022-05-25 14:22:10|341.8|341.7|341.8|341.6|341.8|341.7|341.7|341.6|1151
1653488610000|2022-05-25 14:23:30|341.7||341.7||341.7||341.7||0
1653488620000|2022-05-25 14:23:40|341.8|341.7|341.9|341.8|341.9|341.8|341.8|341.7|31042
1653488630000|2022-05-25 14:23:50|341.8|341.7|341.9|341.7|341.9|341.8|341.8|341.7|11552
1653488640000|2022-05-25 14:24:00||341.8||341.8||341.8||341.8|3002
1653488650000|2022-05-25 14:24:10|341.8|341.7|341.9|341.7|341.9|341.7|341.8|341.7|9152
1653488680000|2022-05-25 14:24:40|341.8||341.8||341.8||341.8||0
1653488830000|2022-05-25 14:27:10|||||||||1
1653488840000|2022-05-25 14:27:20|341.9|341.8|342.1|342|342.2|342.1|341.9|341.8|49548
1653488850000|2022-05-25 14:27:30|||||||||2484
1653488880000|2022-05-25 14:28:00|342.2|342.1|342.2|342.1|342.2|342.1|342.2|342.1|4858
1653488890000|2022-05-25 14:28:10|342.1|342|342.1|342|342.1|342|342.1|342|961
1653488920000|2022-05-25 14:28:40|||||||||2796
1653488940000|2022-05-25 14:29:00|342.2|342.1|342.1|342|342.2|342.1|342.1|342|10877
1653488950000|2022-05-25 14:29:10|342.2||342.2||342.2||342.1||4968
1653488960000|2022-05-25 14:29:20|342.1|341.9|342.1|341.9|342.2|342|342|341.9|41430
1653488970000|2022-05-25 14:29:30||342||341.9||342||341.9|0
1653489000000|2022-05-25 14:30:00||342||342||342||342|1760
1653489060000|2022-05-25 14:31:00|342.2|342.1|342.3|342.2|342.3|342.2|342.2|342.1|25479
1653489070000|2022-05-25 14:31:10|342.2|342.1|342.3|342.1|342.3|342.1|342.2|342.1|246
1653489080000|2022-05-25 14:31:20||342.2||342.2||342.2||342.2|0
1653489090000|2022-05-25 14:31:30|342.4||342.4||342.4||342.3||1790
1653489100000|2022-05-25 14:31:40|342.3||342.3||342.3||342.3||0
1653489110000|2022-05-25 14:31:50|342.2|342.1|342.3|342.2|342.4|342.3|342.2|342.1|35036
1653489120000|2022-05-25 14:32:00|342.4||342.4||342.4||342.4||214
1653489200000|2022-05-25 14:33:20|342.3|342.3|342.4|342.3|342.5|342.3|342.3|342.2|42960
1653489210000|2022-05-25 14:33:30|342.3|342.2|342.4|342.2|342.4|342.3|342.3|342.2|14018
1653489220000|2022-05-25 14:33:40||342.3||342.3||342.3||342.3|0
1653489280000|2022-05-25 14:34:40|342.5|342.4|342.4|342.3|342.5|342.4|342.4|342.3|34122
1653489290000|2022-05-25 14:34:50|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|9981
1653489300000|2022-05-25 14:35:00|342.3|342.1|342.4|342.2|342.4|342.2|342.2|342.1|16808
1653489320000|2022-05-25 14:35:20|342.3|342.1|342.4|342.2|342.4|342.3|342.2|342.1|47103
1653489330000|2022-05-25 14:35:30||342.3||342.2||342.3||342.2|0
1653489340000|2022-05-25 14:35:40||342.3||342.3||342.3||342.2|0
1653489350000|2022-05-25 14:35:50|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|2943
1653489380000|2022-05-25 14:36:20|342.2|342.1|342.3|342.2|342.3|342.2|342.2|342.1|18591
1653489390000|2022-05-25 14:36:30|342.2|342.1|342.2|342.1|342.3|342.1|342.1|342|3134
1653489420000|2022-05-25 14:37:00|||||||||312
1653489450000|2022-05-25 14:37:30|||||||||112
1653489480000|2022-05-25 14:38:00|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|7799
1653489530000|2022-05-25 14:38:50|||||||||1342
1653489560000|2022-05-25 14:39:20|||||||||1310
1653489570000|2022-05-25 14:39:30|342.4|342.3|342.5|342.4|342.7|342.6|342.4|342.3|41179
1653489580000|2022-05-25 14:39:40|342.4|342.3|342.4|342.3|342.5|342.4|342.4|342.3|3667
1653489680000|2022-05-25 14:41:20|||||||||2312
1653489740000|2022-05-25 14:42:20|342.5|342.4|342.6|342.5|342.7|342.5|342.4|342.4|13849
1653489790000|2022-05-25 14:43:10|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|23242
1653489800000|2022-05-25 14:43:20|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.4|10126
1653489810000|2022-05-25 14:43:30|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1691
1653489830000|2022-05-25 14:43:50|342.5||342.5||342.5||342.5||0
1653489880000|2022-05-25 14:44:40|||||||||288
1653489920000|2022-05-25 14:45:20|342.4|342.3|342.2|342.1|342.4|342.3|342.2|342|47643
1653489950000|2022-05-25 14:45:50|342.3|342.2|342.3|342.1|342.3|342.2|342.2|342.1|10487
1653489960000|2022-05-25 14:46:00|342.2||342.2||342.2||342.2||0
1653489970000|2022-05-25 14:46:10|342.1|342|342.1|342|342.1|342|342.1|342|3149
1653489980000|2022-05-25 14:46:20|342|341.9|342.1|342|342.1|342|342|341.9|52802
1653489990000|2022-05-25 14:46:30|342|341.9|342|341.8|342|341.9|341.9|341.8|26249
1653490020000|2022-05-25 14:47:00||341.9||341.9||341.9||341.9|88
1653490100000|2022-05-25 14:48:20|341.9|341.8|342|341.8|342|341.8|341.9|341.8|506
1653490110000|2022-05-25 14:48:30|341.9||341.9||341.9||341.9||0
1653490190000|2022-05-25 14:49:50|||||||||1
1653490460000|2022-05-25 14:54:20|||||||||50
1653490630000|2022-05-25 14:57:10|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|16579
1653490650000|2022-05-25 14:57:30|341.9|341.8|341.8|341.7|341.9|341.8|341.8|341.7|8279
1653490670000|2022-05-25 14:57:50|341.9|341.6|341.9|341.7|341.9|341.7|341.7|341.6|22475
1653490680000|2022-05-25 14:58:00|341.8||341.8||341.8||341.8||0
1653490690000|2022-05-25 14:58:10|341.9|341.8|341.6|341.4|341.9|341.8|341.6|341.4|21797
1653490700000|2022-05-25 14:58:20||341.5||341.5||341.5||341.5|0
1653490710000|2022-05-25 14:58:30|||||||||498
1653490730000|2022-05-25 14:58:50|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|1091
1653490770000|2022-05-25 14:59:30|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|9217
1653490820000|2022-05-25 15:00:20|341.6|341.5|341.6|341.5|341.6|341.5|341.6|341.5|766
1653490840000|2022-05-25 15:00:40|341.7|341.6|341.6|341.5|341.7|341.6|341.6|341.5|10000
1653490850000|2022-05-25 15:00:50|||||||||4
1653490870000|2022-05-25 15:01:10|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|6216
1653490880000|2022-05-25 15:01:20|341.6|341.5|341.7|341.5|341.7|341.5|341.6|341.5|975
1653490900000|2022-05-25 15:01:40|341.6||341.6||341.6||341.6||0
1653490920000|2022-05-25 15:02:00|341.5|341.4|341.4|341.2|341.5|341.4|341.3|341.2|17214
1653490930000|2022-05-25 15:02:10|341.3|341.3|341.3|341.2|341.4|341.3|341.3|341.2|4468
1653490940000|2022-05-25 15:02:20|341.2|341.1|341.2|341.1|341.3|341.1|341.2|341|5749
1653490950000|2022-05-25 15:02:30||341||341.1||341.1||341|0
1653490990000|2022-05-25 15:03:10|341.3|341.2|341.4|341.2|341.4|341.3|341.3|341.2|10168
1653491000000|2022-05-25 15:03:20||341.3||341.3||341.3||341.3|0
1653491010000|2022-05-25 15:03:30|341.3|341.2|341.3|341.2|341.4|341.2|341.3|341.2|518
1653491060000|2022-05-25 15:04:20|341.4||341.3||341.4||341.3||8180
1653491080000|2022-05-25 15:04:40|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|6873
1653491170000|2022-05-25 15:06:10|341.3||341.2||341.3||341.2||5718
1653491180000|2022-05-25 15:06:20|341.3||341.2||341.3||341.2||0
1653491190000|2022-05-25 15:06:30|341.3|341.2|341.3|341.2|341.4|341.3|341.3|341.2|3436
1653491200000|2022-05-25 15:06:40|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|15789
1653491260000|2022-05-25 15:07:40||341.2||341.2||341.2||341.2|6667
1653491350000|2022-05-25 15:09:10|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|3852
1653491360000|2022-05-25 15:09:20|341.5|341.4|341.4|341.3|341.5|341.4|341.4|341.3|2082
1653491380000|2022-05-25 15:09:40|341.5|341.4|341.5|341.4|341.6|341.4|341.5|341.4|0
1653491400000|2022-05-25 15:10:00|341.6||341.5||341.6||341.5||3458
1653491410000|2022-05-25 15:10:10|341.6||341.6||341.6||341.5||0
1653491420000|2022-05-25 15:10:20||341.5||341.5||341.5||341.5|0
1653491450000|2022-05-25 15:10:50|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|2685
1653491460000|2022-05-25 15:11:00|||||||||260
1653491470000|2022-05-25 15:11:10|341.6|341.5|341.7|341.5|341.7|341.5|341.6|341.5|6029
1653491490000|2022-05-25 15:11:30||341.6||341.6||341.6||341.6|6145
1653491520000|2022-05-25 15:12:00|||||||||5463
1653491560000|2022-05-25 15:12:40|||||||||5824
1653491600000|2022-05-25 15:13:20|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|819
1653491860000|2022-05-25 15:17:40|341.6|341.5|341.7|341.6|341.7|341.6|341.6|341.5|13802
1653491930000|2022-05-25 15:18:50|341.6|341.5|341.7|341.6|341.7|341.6|341.6|341.5|9490
1653491940000|2022-05-25 15:19:00|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|3964
1653491950000|2022-05-25 15:19:10|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|898
1653492000000|2022-05-25 15:20:00|341.9|341.8|341.9|341.7|341.9|341.8|341.8|341.7|6359
1653492020000|2022-05-25 15:20:20|341.8||341.8||341.8||341.8||0
1653492030000|2022-05-25 15:20:30|341.7|341.6|341.6|341.5|341.7|341.6|341.6|341.5|14598
1653492040000|2022-05-25 15:20:40|341.5|341.3|341.4|341.3|341.5|341.3|341.4|341.2|45002
1653492050000|2022-05-25 15:20:50|341.3|341.2|341.4|341.2|341.4|341.3|341.3|341.2|6356
1653492070000|2022-05-25 15:21:10|341.5|341.3|341.6|341.5|341.7|341.5|341.5|341.3|7134
1653492090000|2022-05-25 15:21:30|341.7||341.6||341.7||341.6||2466
1653492110000|2022-05-25 15:21:50|341.7|341.6|341.7|341.5|341.8|341.6|341.6|341.5|12054
1653492130000|2022-05-25 15:22:10|341.8|341.6|341.8|341.7|341.8|341.7|341.7|341.6|17115
1653492140000|2022-05-25 15:22:20|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|5005
1653492170000|2022-05-25 15:22:50|341.9|341.7|341.9|341.7|341.9|341.8|341.9|341.7|10535
1653492180000|2022-05-25 15:23:00|341.8||341.9||341.9||341.8||0
1653492190000|2022-05-25 15:23:10|341.8|341.8|341.9|341.8|341.9|341.8|341.8|341.7|16310
1653492200000|2022-05-25 15:23:20||341.7||341.7||341.8||341.7|8207
1653492210000|2022-05-25 15:23:30||341.8||341.8||341.8||341.8|0
1653492220000|2022-05-25 15:23:40|342||341.9||342||341.9||2503
1653492230000|2022-05-25 15:23:50|342|341.9|342|341.8|342|341.9|342|341.8|10218
1653492240000|2022-05-25 15:24:00|341.9||342||342||341.9||0
1653492260000|2022-05-25 15:24:20|||||||||8
1653492270000|2022-05-25 15:24:30|341.9||341.9||341.9||341.9||0
1653492290000|2022-05-25 15:24:50|341.8|341.7|342|341.9|342|341.9|341.8|341.7|11747
1653492300000|2022-05-25 15:25:00|342.1|342|342|341.9|342.1|342|342|341.9|3353
1653492310000|2022-05-25 15:25:10|||||||||882
1653492330000|2022-05-25 15:25:30|||||||||726
1653492350000|2022-05-25 15:25:50|342.1|342|342.1|342|342.1|342|342.1|341.9|2635
1653492370000|2022-05-25 15:26:10|342|341.9|342.2|342|342.2|342|342|341.9|9318
1653492380000|2022-05-25 15:26:20|342.1|342.1|342.1|342|342.1|342.1|342.1|342|506
1653492400000|2022-05-25 15:26:40|342|341.9|342|341.9|342|341.9|342|341.9|5488
1653492420000|2022-05-25 15:27:00|341.9|341.8|341.9|341.8|342|341.8|341.9|341.8|10879
1653492430000|2022-05-25 15:27:10|342|341.9|342|341.8|342|341.9|342|341.8|7057
1653492460000|2022-05-25 15:27:40|342.1|341.9|342|341.9|342.1|342|342|341.9|13476
1653492480000|2022-05-25 15:28:00|342.1|342|342.2|342|342.2|342|342|342|4566
1653492490000|2022-05-25 15:28:10|342.1|342.1|342.2|342.1|342.2|342.1|342.1|342.1|3
1653492510000|2022-05-25 15:28:30|342.3||342.3||342.3||342.3||498
1653492520000|2022-05-25 15:28:40|342.2||342.3||342.3||342.2||32
1653492530000|2022-05-25 15:28:50||342.2||342.2||342.2||342.1|13601
1653492550000|2022-05-25 15:29:10|342.2|342.1|342.2|342|342.2|342.1|342.1|342|19801
1653492560000|2022-05-25 15:29:20|342.1|342.1|342.1|342|342.1|342.1|342.1|342|0
1653492570000|2022-05-25 15:29:30|342.2||342.2||342.2||342.2||674
1653492580000|2022-05-25 15:29:40|342.1||342.1||342.2||342.1||3157
1653492590000|2022-05-25 15:29:50|||||||||2680
1653548400000|2022-05-26 07:00:00|340.9|340.4|341|340.6|341|340.6|340.9|340.4|47413
1653548410000|2022-05-26 07:00:10|340.9|340.5|340.4|340.1|340.9|340.5|340.3|340.1|4103
1653548420000|2022-05-26 07:00:20|340.3|340.2|340.5|340.1|340.6|340.2|340.2|340.1|10028
1653548430000|2022-05-26 07:00:30|340.4|340.2|340.7|340.3|340.7|340.4|340.4|340.2|15000
1653548450000|2022-05-26 07:00:50|340.6||340.6||340.6||340.6||0
1653548580000|2022-05-26 07:03:00|340.7|340.4|340.8|340.5|341|340.7|340.7|340.4|5977
1653548590000|2022-05-26 07:03:10|340.7|340.3|340.6|340.3|340.7|340.3|340.6|340.3|1499
1653548600000|2022-05-26 07:03:20|340.5|340.2|340.5|340.2|340.5|340.2|340.5|340.2|16
1653548640000|2022-05-26 07:04:00||340.3||340.3||340.3||340.3|0
1653548660000|2022-05-26 07:04:20|340.4|340.2|340.5|340.2|340.5|340.2|340.4|340.2|1336
1653548670000|2022-05-26 07:04:30|340.6|340.4|340.6|340.4|340.8|340.5|340.6|340.4|4898
1653548680000|2022-05-26 07:04:40||340.3||340.2||340.3||340.2|0
1653548690000|2022-05-26 07:04:50|340.5||340.4||340.5||340.4||0
1653548700000|2022-05-26 07:05:00|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|1446
1653548710000|2022-05-26 07:05:10|340.4|340.2|340.5|340.2|340.6|340.4|340.4|340.2|8731
1653548760000|2022-05-26 07:06:00|340.4||340.4||340.4||340.4||0
1653548770000|2022-05-26 07:06:10|340.5||340.5||340.5||340.5||0
1653548790000|2022-05-26 07:06:30||340.3||340.2||340.3||340.2|0
1653548800000|2022-05-26 07:06:40|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|0
1653548810000|2022-05-26 07:06:50|340.3||340.3||340.3||340.3||0
1653548820000|2022-05-26 07:07:00|340.4|340.2|340.4|340.1|340.4|340.2|340.4|340.1|3212
1653548830000|2022-05-26 07:07:10|340.5|340.2|340.5|340.3|340.5|340.3|340.5|340.2|1470
1653548840000|2022-05-26 07:07:20|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1653548860000|2022-05-26 07:07:40|340.5|340.3|340.4|340.3|340.5|340.3|340.4|340.3|0
1653548900000|2022-05-26 07:08:20|340.5|340.4|340.9|340.7|340.9|340.7|340.5|340.4|1447
1653548910000|2022-05-26 07:08:30|340.8|340.6|340.8|340.5|340.8|340.6|340.8|340.5|0
1653548920000|2022-05-26 07:08:40|340.9||340.8||340.9||340.8||0
1653548930000|2022-05-26 07:08:50|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1653548940000|2022-05-26 07:09:00|340.7|340.4|340.7|340.4|340.7|340.6|340.6|340.4|1724
1653548960000|2022-05-26 07:09:20|340.8|340.5|340.7|340.5|340.8|340.5|340.7|340.5|0
1653548970000|2022-05-26 07:09:30||340.4||340.4||340.5||340.4|0
1653548980000|2022-05-26 07:09:40|340.6|340.5|340.6|340.5|340.7|340.6|340.6|340.5|18107
1653548990000|2022-05-26 07:09:50|340.7|340.4|340.7|340.4|340.7|340.6|340.7|340.3|9901
1653549000000|2022-05-26 07:10:00|340.6|340.3|340.7|340.4|340.7|340.4|340.5|340.3|1082
1653549010000|2022-05-26 07:10:10||340.5||340.4||340.6||340.4|0
1653549030000|2022-05-26 07:10:30|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.4|1502
1653549040000|2022-05-26 07:10:40|340.8|340.6|340.9|340.6|341|340.8|340.8|340.6|3053
1653549060000|2022-05-26 07:11:00||340.7||340.6||340.7||340.6|0
1653549090000|2022-05-26 07:11:30||340.7||340.6||340.7||340.6|0
1653549120000|2022-05-26 07:12:00|340.8|340.5|340.8|340.6|340.8|340.6|340.8|340.5|0
1653549150000|2022-05-26 07:12:30|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|32
1653549180000|2022-05-26 07:13:00|340.6|340.4|340.6|340.3|340.6|340.4|340.6|340.3|3433
1653549190000|2022-05-26 07:13:10|340.5|340.2|340.4|340.2|340.5|340.4|340.4|340.2|3461
1653549200000|2022-05-26 07:13:20|340.5|340.1|340.4|340.1|340.5|340.1|340.4|340.1|0
1653549220000|2022-05-26 07:13:40||340.2||340.2||340.2||340.2|0
1653549270000|2022-05-26 07:14:30|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1653549290000|2022-05-26 07:14:50|340.2|340|340.1|339.8|340.2|340|340.1|339.8|1039
1653549310000|2022-05-26 07:15:10|340|339.7|339.9|339.7|340|339.7|339.9|339.7|0
1653549330000|2022-05-26 07:15:30|340|339.8|340.1|339.8|340.1|340|340|339.8|42815
1653549370000|2022-05-26 07:16:10|340||340||340||339.9||0
1653549450000|2022-05-26 07:17:30|340.1|339.9|340|339.8|340.1|340|340|339.8|13684
1653549460000|2022-05-26 07:17:40|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.6|5041
1653549480000|2022-05-26 07:18:00|339.8|339.6|339.6|339.4|339.8|339.6|339.6|339.4|2088
1653549490000|2022-05-26 07:18:10||339.3||339.3||339.3||339.2|0
1653549510000|2022-05-26 07:18:30|339.5|339.2|339.5|339.2|339.5|339.3|339.5|339.2|1450
1653549520000|2022-05-26 07:18:40|339.4||339.4||339.4||339.4||0
1653549540000|2022-05-26 07:19:00|339.3||339.3||339.3||339.3||2483
1653549550000|2022-05-26 07:19:10||339.1||339.1||339.1||339|2921
1653549570000|2022-05-26 07:19:30||339||339||339||339|0
1653549580000|2022-05-26 07:19:40||339.1||339.1||339.1||339.1|0
1653549590000|2022-05-26 07:19:50||339||339.1||339.1||339|0
1653549600000|2022-05-26 07:20:00||339||339||339||339|0
1653549610000|2022-05-26 07:20:10||339.1||339.1||339.1||339.1|0
1653549690000|2022-05-26 07:21:30|339.4|339.2|339.4|339.2|339.5|339.3|339.4|339.2|3220
1653549780000|2022-05-26 07:23:00|339.3|339.1|339.3|339.1|339.3|339.1|339.2|339.1|11309
1653549880000|2022-05-26 07:24:40|339.2||339.3||339.3||339.2||1440
1653549890000|2022-05-26 07:24:50|339.2||339.2||339.2||339.2||0
1653549900000|2022-05-26 07:25:00|339.1|339|339.2|339|339.2|339|339.1|339|2620
1653549920000|2022-05-26 07:25:20|||||||||1473
1653549980000|2022-05-26 07:26:20|339.3|339.1|339.3|339.1|339.4|339.2|339.3|339.1|4301
1653550010000|2022-05-26 07:26:50|339.2|339|339.2|339|339.2|339|339.2|339|2406
1653550030000|2022-05-26 07:27:10|339.3||339.3||339.3||339.3||0
1653550040000|2022-05-26 07:27:20||339.1||339.1||339.1||339.1|0
1653550060000|2022-05-26 07:27:40|339.2||339.2||339.2||339.2||0
1653550100000|2022-05-26 07:28:20|339.3|339.2|339.5|339.3|339.5|339.3|339.3|339.2|5770
1653550140000|2022-05-26 07:29:00|339.4||339.4||339.4||339.4||0
1653550150000|2022-05-26 07:29:10|339.5||339.5||339.5||339.5||2367
1653550160000|2022-05-26 07:29:20|339.6|339.4|339.6|339.4|339.7|339.4|339.6|339.4|212
1653550290000|2022-05-26 07:31:30|339.7|339.5|340|339.8|340.1|339.8|339.7|339.5|3053
1653550450000|2022-05-26 07:34:10|339.9|339.7|339.8|339.6|339.9|339.7|339.8|339.6|9574
1653550620000|2022-05-26 07:37:00|339.9|339.7|340|339.8|340|339.8|339.9|339.7|6814
1653550700000|2022-05-26 07:38:20|340.1|339.9|340|339.9|340.1|340|340|339.9|3119
1653550840000|2022-05-26 07:40:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|9481
1653550860000|2022-05-26 07:41:00|340.1|339.9|340|339.9|340.1|339.9|340|339.9|4327
1653550910000|2022-05-26 07:41:50|340.1|340|340|339.9|340.1|340|340|339.9|6352
1653550950000|2022-05-26 07:42:30||339.8||339.8||339.8||339.8|6092
1653551260000|2022-05-26 07:47:40|339.9||340||340||339.9||0
1653551640000|2022-05-26 07:54:00|339.9||339.9||339.9||339.9||0
1653551660000|2022-05-26 07:54:20|||||||||2056
1653551690000|2022-05-26 07:54:50|340||340||340||340||487
1653551700000|2022-05-26 07:55:00||339.9||339.9||339.9||339.8|0
1653551750000|2022-05-26 07:55:50|339.9|339.8|340.1|339.9|340.2|340|339.9|339.8|24930
1653551760000|2022-05-26 07:56:00|||||||||2000
1653551770000|2022-05-26 07:56:10|340||340||340||340||0
1653551780000|2022-05-26 07:56:20|340.1||340||340.1||340||0
1653551820000|2022-05-26 07:57:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4429
1653551840000|2022-05-26 07:57:20|340||339.9||340||339.9||2000
1653551970000|2022-05-26 07:59:30|||||||||883
1653551990000|2022-05-26 07:59:50||339.7||339.8||339.8||339.7|675
1653552040000|2022-05-26 08:00:40|340|339.9|340.1|340|340.1|340|340|339.9|12245
1653552050000|2022-05-26 08:00:50|340.2||340.2||340.2||340.2||0
1653552090000|2022-05-26 08:01:30|340.1||340.1||340.1||340.1||0
1653552140000|2022-05-26 08:02:20|340.2||340.2||340.2||340.2||0
1653552160000|2022-05-26 08:02:40|340.1||340.1||340.1||340.1||0
1653552170000|2022-05-26 08:02:50|340|339.9|340|339.9|340|339.9|340|339.9|3917
1653552300000|2022-05-26 08:05:00|340.1|340|339.7|339.5|340.2|340|339.7|339.5|37577
1653552310000|2022-05-26 08:05:10|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|885
1653552380000|2022-05-26 08:06:20|339.7|339.5|339.6|339.4|339.7|339.6|339.6|339.4|6368
1653552390000|2022-05-26 08:06:30|339.7||339.7||339.7||339.7||0
1653552480000|2022-05-26 08:08:00|339.6||339.6||339.6||339.6||0
1653552620000|2022-05-26 08:10:20||339.5||339.5||339.5||339.5|0
1653552640000|2022-05-26 08:10:40|339.7||339.7||339.7||339.7||3405
1653552680000|2022-05-26 08:11:20||339.6||339.6||339.6||339.6|0
1653552740000|2022-05-26 08:12:20|||||||||243
1653552810000|2022-05-26 08:13:30|339.8||339.8||339.8||339.8||2792
1653552850000|2022-05-26 08:14:10|339.7||339.7||339.7||339.7||0
1653552920000|2022-05-26 08:15:20|339.6|339.5|339.4|339.3|339.6|339.5|339.4|339.3|25979
1653552950000|2022-05-26 08:15:50|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|519
1653553080000|2022-05-26 08:18:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|873
1653553100000|2022-05-26 08:18:20|||||||||2056
1653553170000|2022-05-26 08:19:30||339||339||339||339|1413
1653553190000|2022-05-26 08:19:50|||||||||1500
1653553940000|2022-05-26 08:32:20||339.1||339.1||339.1||339.1|0
1653553960000|2022-05-26 08:32:40|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|2252
1653554000000|2022-05-26 08:33:20|||||||||29
1653554020000|2022-05-26 08:33:40|339.5|339.4|339.7|339.5|339.7|339.5|339.5|339.4|2749
1653554080000|2022-05-26 08:34:40|339.6|339.6|339.6|339.5|339.7|339.6|339.5|339.4|47503
1653554090000|2022-05-26 08:34:50|339.7|339.6|339.7|339.5|339.8|339.6|339.7|339.5|2912
1653554250000|2022-05-26 08:37:30||339.6||339.6||339.6||339.6|0
1653554260000|2022-05-26 08:37:40||339.5||339.5||339.5||339.5|0
1653554270000|2022-05-26 08:37:50||339.6||339.6||339.6||339.6|0
1653554280000|2022-05-26 08:38:00|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|639
1653554310000|2022-05-26 08:38:30|339.6||339.7||339.7||339.6||0
1653554340000|2022-05-26 08:39:00|339.6|339.4|339.6|339.4|339.7|339.5|339.5|339.4|6138
1653554390000|2022-05-26 08:39:50|339.5||339.5||339.5||339.5||0
1653554410000|2022-05-26 08:40:10|339.6|339.5|339.5|339.4|339.7|339.5|339.5|339.4|1841
1653554430000|2022-05-26 08:40:30|339.6||339.6||339.6||339.6||698
1653554790000|2022-05-26 08:46:30|339.5|339.3|339.4|339.3|339.5|339.4|339.4|339.3|11663
1653554820000|2022-05-26 08:47:00||339.2||339.2||339.2||339.2|511
1653554890000|2022-05-26 08:48:10|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|5058
1653554940000|2022-05-26 08:49:00|339.2||339.2||339.2||339.2||0
1653555020000|2022-05-26 08:50:20||339||339||339||339|2252
1653555030000|2022-05-26 08:50:30||339.1||339.1||339.1||339.1|0
1653555050000|2022-05-26 08:50:50|||||||||797
1653555120000|2022-05-26 08:52:00|339.1|339|339.2|339|339.2|339|339.1|339|1018
1653555150000|2022-05-26 08:52:30||339.1||339.1||339.1||339.1|0
1653555200000|2022-05-26 08:53:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|5432
1653555260000|2022-05-26 08:54:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|3425
1653555270000|2022-05-26 08:54:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|1581
1653555280000|2022-05-26 08:54:40||339.3||339.3||339.3||339.3|511
1653555400000|2022-05-26 08:56:40||339.4||339.4||339.4||339.4|0
1653555470000|2022-05-26 08:57:50|||||||||500
1653555500000|2022-05-26 08:58:20|339.6||339.6||339.6||339.6||488
1653555580000|2022-05-26 08:59:40|339.7|339.5|339.6|339.4|339.7|339.5|339.6|339.4|11136
1653555590000|2022-05-26 08:59:50|339.5||339.5||339.6||339.5||3
1653555790000|2022-05-26 09:03:10|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|24584
1653555900000|2022-05-26 09:05:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|4828
1653556100000|2022-05-26 09:08:20|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|1755
1653556150000|2022-05-26 09:09:10|339.4||339.4||339.4||339.4||1432
1653556200000|2022-05-26 09:10:00||339.2||339.2||339.2||339.2|2790
1653556300000|2022-05-26 09:11:40|339.3||339.3||339.3||339.3||0
1653556340000|2022-05-26 09:12:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|2910
1653556400000|2022-05-26 09:13:20|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|11643
1653556410000|2022-05-26 09:13:30||339.2||339.2||339.2||339.2|0
1653556430000|2022-05-26 09:13:50||339.1||339.1||339.1||339.1|1457
1653556460000|2022-05-26 09:14:20|339.2||339.2||339.2||339.2||0
1653556560000|2022-05-26 09:16:00|339.1|339|339.1|339|339.1|339|339.1|339|497
1653556590000|2022-05-26 09:16:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|760
1653556620000|2022-05-26 09:17:00|339.1|339|339.1|339|339.2|339|339.1|339|480
1653556950000|2022-05-26 09:22:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|528
1653557130000|2022-05-26 09:25:30|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|7508
1653557180000|2022-05-26 09:26:20|339.2||339.2||339.2||339.2||0
1653557240000|2022-05-26 09:27:20||339||339||339||339|449
1653557280000|2022-05-26 09:28:00||339.1||339.1||339.1||339.1|0
1653557310000|2022-05-26 09:28:30|339.1|339|339.1|339|339.1|339|339.1|339|443
1653557480000|2022-05-26 09:31:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1161
1653557760000|2022-05-26 09:36:00|339.1|339|339.1|339|339.1|339|339.1|339|414
1653558040000|2022-05-26 09:40:40|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|5005
1653558220000|2022-05-26 09:43:40|339.3||339.3||339.3||339.2||8063
1653558260000|2022-05-26 09:44:20||339.2||339.2||339.2||339.2|0
1653558410000|2022-05-26 09:46:50|||||||||2300
1653558420000|2022-05-26 09:47:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|4208
1653558440000|2022-05-26 09:47:20||339.2||339.2||339.2||339.2|1461
1653558450000|2022-05-26 09:47:30||339.3||339.3||339.3||339.3|0
1653558460000|2022-05-26 09:47:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|470
1653558580000|2022-05-26 09:49:40|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|4745
1653558630000|2022-05-26 09:50:30|339.5||339.4||339.5||339.4||2204
1653558860000|2022-05-26 09:54:20|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|1119
1653559000000|2022-05-26 09:56:40||339.4||339.4||339.4||339.4|0
1653559020000|2022-05-26 09:57:00|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|6130
1653559140000|2022-05-26 09:59:00|339.3||339.3||339.3||339.3||0
1653559230000|2022-05-26 10:00:30|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|4832
1653559240000|2022-05-26 10:00:40|339.3||339.3||339.3||339.3||0
1653559270000|2022-05-26 10:01:10|339.4||339.3||339.4||339.3||358
1653559370000|2022-05-26 10:02:50|339.2|339.1|339.2|339|339.2|339.1|339.2|339|4465
1653559380000|2022-05-26 10:03:00||339.1||339||339.1||339|0
1653559420000|2022-05-26 10:03:40|339.1|338.9|339.1|339|339.1|339|339|338.9|36284
1653559440000|2022-05-26 10:04:00|339|338.9|339|338.8|339|338.9|338.9|338.8|46118
1653559550000|2022-05-26 10:05:50|339.1|338.9|339.1|339|339.1|339|339.1|338.9|39225
1653559740000|2022-05-26 10:09:00|339.2|339.1|339.1|339|339.3|339.1|339.1|339|13759
1653559750000|2022-05-26 10:09:10|339|338.9|339.1|338.9|339.1|339|339|338.9|6606
1653559760000|2022-05-26 10:09:20||339||339||339||339|0
1653559770000|2022-05-26 10:09:30|339.2||339.1||339.2||339.1||1143
1653559850000|2022-05-26 10:10:50|339.2|339.1|339.1|339|339.2|339.1|339.1|339|1013
1653559990000|2022-05-26 10:13:10|339.2|338.9|339.3|339.2|339.3|339.2|339.1|338.9|21125
1653560200000|2022-05-26 10:16:40|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1574
1653560250000|2022-05-26 10:17:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|3780
1653560390000|2022-05-26 10:19:50|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|730
1653560540000|2022-05-26 10:22:20||339.4||339.5||339.5||339.4|425
1653560790000|2022-05-26 10:26:30|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|4100
1653560880000|2022-05-26 10:28:00|339.5|339.4|339.6|339.4|339.6|339.5|339.5|339.4|18384
1653561000000|2022-05-26 10:30:00|339.5||339.5||339.5||339.5||0
1653561120000|2022-05-26 10:32:00|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|1483
1653561140000|2022-05-26 10:32:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|863
1653561200000|2022-05-26 10:33:20|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|8897
1653561350000|2022-05-26 10:35:50|339.2|339.1|339.2|339|339.2|339.1|339.2|339|13046
1653561400000|2022-05-26 10:36:40|339.1||339.1||339.1||339.1||0
1653561430000|2022-05-26 10:37:10|339|338.9|339.1|339|339.1|339|339|338.9|5486
1653561440000|2022-05-26 10:37:20|339.2|339.1|339.2|339|339.2|339.1|339.1|339|3156
1653561520000|2022-05-26 10:38:40|339.1||339.1||339.1||339.1||0
1653561600000|2022-05-26 10:40:00|339|338.9|339|338.9|339.1|338.9|339|338.9|2204
1653561680000|2022-05-26 10:41:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|300
1653561710000|2022-05-26 10:41:50|339|338.9|339|338.9|339|338.9|339|338.9|394
1653561750000|2022-05-26 10:42:30||338.8||338.8||338.8||338.8|393
1653561840000|2022-05-26 10:44:00|338.9||338.9||338.9||338.9||0
1653561900000|2022-05-26 10:45:00|339|338.9|339|338.9|339|338.9|339|338.9|343
1653562000000|2022-05-26 10:46:40|339.1|339|339.3|339.2|339.3|339.2|339.1|339|14549
1653562020000|2022-05-26 10:47:00||339.1||339.1||339.1||339.1|380
1653562270000|2022-05-26 10:51:10|||||||||500
1653562290000|2022-05-26 10:51:30||339.2||339.2||339.2||339.2|0
1653562300000|2022-05-26 10:51:40||339.1||339.1||339.1||339.1|4654
1653562350000|2022-05-26 10:52:30|339.2||339.3||339.3||339.2||2193
1653562380000|2022-05-26 10:53:00||339.2||339.2||339.2||339.2|0
1653562400000|2022-05-26 10:53:20||339.1||339.1||339.1||339.1|664
1653562520000|2022-05-26 10:55:20||339.2||339.2||339.2||339.2|0
1653562840000|2022-05-26 11:00:40|||||||||4026
1653562850000|2022-05-26 11:00:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1261
1653563010000|2022-05-26 11:03:30||339.2||339.2||339.2||339.2|3262
1653563110000|2022-05-26 11:05:10|339.3||339.3||339.3||339.3||0
1653563140000|2022-05-26 11:05:40|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|309
1653563180000|2022-05-26 11:06:20|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|1056
1653563190000|2022-05-26 11:06:30|339.2||339.3||339.3||339.2||0
1653563200000|2022-05-26 11:06:40|339.2||339.3||339.3||339.2||0
1653563210000|2022-05-26 11:06:50|339.2||339.2||339.2||339.2||0
1653563220000|2022-05-26 11:07:00|339.3||339.3||339.3||339.2||0
1653563240000|2022-05-26 11:07:20|339.2||339.2||339.2||339.2||0
1653563290000|2022-05-26 11:08:10|||||||||3361
1653563420000|2022-05-26 11:10:20|339.3||339.2||339.3||339.2||2112
1653563430000|2022-05-26 11:10:30|339.3||339.3||339.3||339.2||0
1653563440000|2022-05-26 11:10:40|339.2||339.3||339.3||339.2||0
1653563450000|2022-05-26 11:10:50|339.2||339.2||339.3||339.2||0
1653563720000|2022-05-26 11:15:20|339.3||339.2||339.3||339.2||326
1653563730000|2022-05-26 11:15:30|339.3||339.3||339.3||339.2||0
1653563740000|2022-05-26 11:15:40|339.2||339.3||339.3||339.2||0
1653563750000|2022-05-26 11:15:50|339.2||339.2||339.2||339.2||0
1653563840000|2022-05-26 11:17:20|339.1|339|339.1|339|339.2|339|339.1|339|12008
1653563850000|2022-05-26 11:17:30|339.2||339.2||339.2||339.2||313
1653563930000|2022-05-26 11:18:50|339.3|339.1|339.3|339.2|339.3|339.2|339.3|339.1|338
1653563940000|2022-05-26 11:19:00|339.4|339.3|339.4|339.2|339.5|339.3|339.4|339.2|651
1653564170000|2022-05-26 11:22:50|339.3|339.3|339.3|339.2|339.3|339.3|339.3|339.2|2976
1653564300000|2022-05-26 11:25:00|||||||||1763
1653564320000|2022-05-26 11:25:20||339.1||339.2||339.2||339.1|3274
1653564350000|2022-05-26 11:25:50||339.1||339.1||339.1||339.1|1065
1653564410000|2022-05-26 11:26:50||339.2||339.2||339.2||339.2|0
1653564510000|2022-05-26 11:28:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|9660
1653564560000|2022-05-26 11:29:20||339.2||339.3||339.3||339.2|1759
1653564610000|2022-05-26 11:30:10||339.2||339.3||339.3||339.2|329
1653564640000|2022-05-26 11:30:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|460
1653564720000|2022-05-26 11:32:00||339.1||339.2||339.2||339.1|305
1653565060000|2022-05-26 11:37:40||339.1||339.2||339.2||339.1|8604
1653565100000|2022-05-26 11:38:20|339.4|339.3|339.6|339.5|339.6|339.5|339.4|339.2|39885
1653565110000|2022-05-26 11:38:30|339.5|339.4|339.6|339.5|339.7|339.5|339.5|339.4|35398
1653565130000|2022-05-26 11:38:50|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|4342
1653565140000|2022-05-26 11:39:00|339.7||339.7||339.7||339.7||0
1653565150000|2022-05-26 11:39:10|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|720
1653565230000|2022-05-26 11:40:30|339.7||339.7||339.8||339.7||1812
1653565420000|2022-05-26 11:43:40|||||||||1280
1653565890000|2022-05-26 11:51:30|339.6|339.5|339.7|339.6|339.8|339.7|339.6|339.5|28696
1653565900000|2022-05-26 11:51:40|339.8||339.7||339.8||339.7||0
1653565920000|2022-05-26 11:52:00|339.8|339.7|339.7|339.5|339.8|339.7|339.6|339.5|12510
1653566070000|2022-05-26 11:54:30||339.6||339.6||339.6||339.6|0
1653566130000|2022-05-26 11:55:30||339.5||339.5||339.5||339.5|3668
1653566230000|2022-05-26 11:57:10|339.6|339.6|339.7|339.6|339.7|339.6|339.6|339.6|2336
1653566290000|2022-05-26 11:58:10||339.5||339.5||339.5||339.5|361
1653566330000|2022-05-26 11:58:50||339.6||339.6||339.6||339.6|0
1653566350000|2022-05-26 11:59:10||339.5||339.5||339.5||339.5|1541
1653566390000|2022-05-26 11:59:50|339.6||339.6||339.6||339.6||0
1653566640000|2022-05-26 12:04:00|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|0
1653566690000|2022-05-26 12:04:50|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|347
1653566770000|2022-05-26 12:06:10|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|0
1653566810000|2022-05-26 12:06:50|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|0
1653566820000|2022-05-26 12:07:00||339.5||339.5||339.5||339.5|0
1653566880000|2022-05-26 12:08:00|339.7||339.7||339.7||339.7||0
1653566930000|2022-05-26 12:08:50|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|0
1653567330000|2022-05-26 12:15:30|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|255
1653567360000|2022-05-26 12:16:00|340|339.8|340|339.7|340|339.8|340|339.7|329
1653567380000|2022-05-26 12:16:20|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|2900
1653567400000|2022-05-26 12:16:40|339.8||339.8||339.8||339.8||0
1653567600000|2022-05-26 12:20:00|339.7|339.6|339.8|339.7|339.9|339.8|339.7|339.6|27970
1653567620000|2022-05-26 12:20:20|||||||||28
1653567650000|2022-05-26 12:20:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2414
1653567660000|2022-05-26 12:21:00|||||||||883
1653567720000|2022-05-26 12:22:00|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|2605
1653567730000|2022-05-26 12:22:10||339.7||339.7||339.7||339.6|0
1653567840000|2022-05-26 12:24:00|339.9||339.8||339.9||339.8||335
1653568100000|2022-05-26 12:28:20|339.9||339.9||339.9||339.9||11674
1653568200000|2022-05-26 12:30:00|339.8|339.6|339.7|339.5|339.8|339.6|339.6|339.4|11701
1653568210000|2022-05-26 12:30:10|339.6|339.6|339.8|339.6|339.8|339.6|339.6|339.4|2000
1653568220000|2022-05-26 12:30:20|339.7|339.7|339.8|339.7|339.8|339.7|339.7|339.7|2298
1653568260000|2022-05-26 12:31:00|||||||||1490
1653568280000|2022-05-26 12:31:20||339.6||339.7||339.7||339.6|356
1653568300000|2022-05-26 12:31:40|||||||||1007
1653568320000|2022-05-26 12:32:00|339.9|339.8|340|339.8|340|339.9|339.9|339.8|27719
1653568330000|2022-05-26 12:32:10||339.9||339.9||339.9||339.9|0
1653568350000|2022-05-26 12:32:30||339.8||339.8||339.8||339.8|368
1653568390000|2022-05-26 12:33:10|339.9||339.9||339.9||339.9||0
1653568410000|2022-05-26 12:33:30||339.7||339.7||339.7||339.7|372
1653568480000|2022-05-26 12:34:40|339.8|339.6|339.7|339.6|339.8|339.6|339.7|339.6|9527
1653568640000|2022-05-26 12:37:20|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|3585
1653568670000|2022-05-26 12:37:50|339.7||339.7||339.7||339.7||1225
1653568680000|2022-05-26 12:38:00|339.8||339.8||339.8||339.8||1620
1653568750000|2022-05-26 12:39:10|339.9|339.7|339.9|339.8|340|339.8|339.9|339.7|14301
1653568760000|2022-05-26 12:39:20|340||340||340||339.9||0
1653568770000|2022-05-26 12:39:30|339.9||340||340||339.9||0
1653568790000|2022-05-26 12:39:50|339.9||339.9||339.9||339.9||0
1653568860000|2022-05-26 12:41:00|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|1634
1653568870000|2022-05-26 12:41:10|339.9|339.7|339.8|339.7|339.9|339.7|339.8|339.6|1046
1653568900000|2022-05-26 12:41:40|||||||||950
1653568990000|2022-05-26 12:43:10|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|3423
1653569010000|2022-05-26 12:43:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|1668
1653569040000|2022-05-26 12:44:00|339.9||339.8||339.9||339.8||362
1653569170000|2022-05-26 12:46:10|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|4977
1653569400000|2022-05-26 12:50:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|597
1653569410000|2022-05-26 12:50:10|339.9||339.8||339.9||339.8||431
1653569520000|2022-05-26 12:52:00|339.9|339.6|340|339.9|340|339.9|339.9|339.6|23220
1653569600000|2022-05-26 12:53:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|3041
1653569690000|2022-05-26 12:54:50|340||340||340||340||358
1653569710000|2022-05-26 12:55:10|339.9||339.9||339.9||339.9||0
1653569730000|2022-05-26 12:55:30|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|9957
1653569810000|2022-05-26 12:56:50|339.7|339.5|339.6|339.5|339.7|339.6|339.6|339.5|4610
1653569880000|2022-05-26 12:58:00|339.5|339.4|339.3|339.1|339.5|339.4|339.3|339.1|4900
1653569910000|2022-05-26 12:58:30|339.2||339.2||339.2||339.2||0
1653569930000|2022-05-26 12:58:50||339||339||339||339|338
1653569940000|2022-05-26 12:59:00|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|681
1653570100000|2022-05-26 13:01:40|339.4|339.2|339.3|339.2|339.4|339.2|339.3|339.2|4569
1653570120000|2022-05-26 13:02:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|307
1653570140000|2022-05-26 13:02:20|339.1|339|339.1|339|339.1|339|339.1|339|566
1653570150000|2022-05-26 13:02:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|316
1653570170000|2022-05-26 13:02:50||339||339||339||339|314
1653570270000|2022-05-26 13:04:30|339.3|339.1|339.3|339.2|339.3|339.2|339.3|339.1|1044
1653570310000|2022-05-26 13:05:10||339.1||339.1||339.2||339.1|309
1653570340000|2022-05-26 13:05:40||339.2||339.2||339.2||339.2|0
1653570350000|2022-05-26 13:05:50||339.1||339.2||339.2||339.1|0
1653570370000|2022-05-26 13:06:10||339.1||339.1||339.1||339.1|0
1653570500000|2022-05-26 13:08:20|339.2||339.2||339.2||339.2||0
1653570570000|2022-05-26 13:09:30|339.1|339|339.1|339|339.2|339|339.1|339|5641
1653570580000|2022-05-26 13:09:40|339.2||339.2||339.2||339.2||295
1653570660000|2022-05-26 13:11:00|339.3|339.1|339.2|339|339.3|339.1|339.1|339|6549
1653570720000|2022-05-26 13:12:00|339.1|339.1|339.3|339.1|339.3|339.1|339.1|339.1|13476
1653570770000|2022-05-26 13:12:50|||||||||1409
1653570980000|2022-05-26 13:16:20|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|3497
1653570990000|2022-05-26 13:16:30|339.2||339.2||339.2||339.2||0
1653571000000|2022-05-26 13:16:40|339.3|339|339.3|339.2|339.3|339.2|339.3|339|11313
1653571020000|2022-05-26 13:17:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|301
1653571080000|2022-05-26 13:18:00|339.5|339.2|339.4|339.2|339.5|339.2|339.3|339.2|644
1653571110000|2022-05-26 13:18:30|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339.1|6256
1653571120000|2022-05-26 13:18:40|339.3||339.2||339.3||339.2||0
1653571160000|2022-05-26 13:19:20|339.3||339.3||339.3||339.3||4857
1653571180000|2022-05-26 13:19:40|339.2|339|339.1|339|339.2|339|339.1|339|5825
1653571220000|2022-05-26 13:20:20|339.2||339.1||339.2||339.1||1705
1653571230000|2022-05-26 13:20:30|339|338.9|339|338.9|339.1|338.9|339|338.9|10974
1653571270000|2022-05-26 13:21:10||338.8||338.8||338.8||338.8|2698
1653571280000|2022-05-26 13:21:20||338.9||338.9||338.9||338.9|0
1653571310000|2022-05-26 13:21:50|339.1|339|339.2|339.1|339.2|339.1|339.1|339|5289
1653571410000|2022-05-26 13:23:30|339.3||339.2||339.3||339.2||2025
1653571480000|2022-05-26 13:24:40|339.1|339|339.1|339|339.1|339|339.1|339|2164
1653571540000|2022-05-26 13:25:40|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|7007
1653571570000|2022-05-26 13:26:10|339.3||339.3||339.3||339.3||1431
1653571580000|2022-05-26 13:26:20|339.2||339.2||339.3||339.2||0
1653571600000|2022-05-26 13:26:40|||||||||3000
1653571750000|2022-05-26 13:29:10|339.1|339|339.3|339.1|339.3|339.2|339.1|339|21639
1653571760000|2022-05-26 13:29:20||339.2||339.2||339.2||339.2|0
1653571770000|2022-05-26 13:29:30||339.1||339.2||339.2||339.1|0
1653571780000|2022-05-26 13:29:40||339.1||339.1||339.1||339.1|0
1653571790000|2022-05-26 13:29:50||339.2||339.2||339.2||339.2|0
1653571800000|2022-05-26 13:30:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|468
1653571810000|2022-05-26 13:30:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2598
1653571830000|2022-05-26 13:30:30|339.2|339.1|339.1|339|339.2|339.1|339.1|339|8466
1653571840000|2022-05-26 13:30:40||338.9||339||339||338.9|6470
1653571850000|2022-05-26 13:30:50|339|338.9|339.1|339|339.1|339|339|338.9|0
1653571920000|2022-05-26 13:32:00|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339|10485
1653571940000|2022-05-26 13:32:20|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|2183
1653571990000|2022-05-26 13:33:10|339.3||339.2||339.3||339.2||1543
1653572010000|2022-05-26 13:33:30|339.3||339.3||339.3||339.3||0
1653572030000|2022-05-26 13:33:50|339.2||339.2||339.2||339.2||0
1653572080000|2022-05-26 13:34:40|339.3||339.2||339.3||339.2||4393
1653572170000|2022-05-26 13:36:10|339.1|339|339.1|339|339.1|339|339.1|339|5054
1653572220000|2022-05-26 13:37:00|339|338.9|339|338.9|339|338.9|339|338.9|7870
1653572290000|2022-05-26 13:38:10|339.1|339|339.2|339.1|339.2|339.1|339.1|339|14285
1653572300000|2022-05-26 13:38:20|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|1453
1653572310000|2022-05-26 13:38:30|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|217
1653572400000|2022-05-26 13:40:00|339.5||339.4||339.5||339.4||3168
1653572440000|2022-05-26 13:40:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.3|982
1653572480000|2022-05-26 13:41:20|||||||||3617
1653572560000|2022-05-26 13:42:40|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|4811
1653572650000|2022-05-26 13:44:10|||||||||44
1653572660000|2022-05-26 13:44:20|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|4548
1653572670000|2022-05-26 13:44:30||339.5||339.5||339.5||339.5|1194
1653572680000|2022-05-26 13:44:40|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|12554
1653572690000|2022-05-26 13:44:50|||||||||2501
1653572750000|2022-05-26 13:45:50|||||||||580
1653572770000|2022-05-26 13:46:10|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|6104
1653572830000|2022-05-26 13:47:10|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|3619
1653572840000|2022-05-26 13:47:20|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|9454
1653572850000|2022-05-26 13:47:30||339.7||339.7||339.7||339.7|0
1653572930000|2022-05-26 13:48:50|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|369
1653572940000|2022-05-26 13:49:00|339.9||339.8||339.9||339.8||760
1653573020000|2022-05-26 13:50:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|3748
1653573030000|2022-05-26 13:50:30|339.8|339.7|339.8|339.7|339.8|339.8|339.8|339.7|5058
1653573160000|2022-05-26 13:52:40|339.9|339.8|339.9|339.7|340|339.9|339.8|339.7|14051
1653573170000|2022-05-26 13:52:50|340|339.8|339.9|339.8|340|339.9|339.9|339.7|23407
1653573180000|2022-05-26 13:53:00|339.8|339.7|339.8|339.6|339.9|339.7|339.7|339.6|30768
1653573210000|2022-05-26 13:53:30|339.7|339.7|339.9|339.8|339.9|339.8|339.7|339.7|13861
1653573220000|2022-05-26 13:53:40|340|339.9|340|339.8|340|339.9|339.9|339.8|11802
1653573240000|2022-05-26 13:54:00|340.1|339.9|340|339.8|340.1|340|340|339.8|19356
1653573250000|2022-05-26 13:54:10|339.9|339.9|340|339.9|340.1|340|339.9|339.9|8545
1653573260000|2022-05-26 13:54:20|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|2057
1653573330000|2022-05-26 13:55:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3127
1653573460000|2022-05-26 13:57:40|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|4736
1653573600000|2022-05-26 14:00:00|339.9|339.8|340|339.8|340|339.9|339.9|339.8|5944
1653573610000|2022-05-26 14:00:10|340.1|339.9|340|339.9|340.1|339.9|340|339.9|727
1653573630000|2022-05-26 14:00:30|340.1|340|340.1|340|340.2|340|340.1|340|1
1653573660000|2022-05-26 14:01:00|340.2||340.1||340.2||340.1||1
1653573680000|2022-05-26 14:01:20|340.2||340.2||340.2||340.2||0
1653573690000|2022-05-26 14:01:30|340.1||340.2||340.2||340.1||0
1653573700000|2022-05-26 14:01:40|340.1||340.1||340.2||340.1||2434
1653573840000|2022-05-26 14:04:00|340|339.9|340|339.9|340|339.9|340|339.9|4981
1653573850000|2022-05-26 14:04:10|||||||||150
1653573860000|2022-05-26 14:04:20|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|8469
1653573910000|2022-05-26 14:05:10|339.9|339.8|339.9|339.8|340|339.9|339.9|339.8|13171
1653573920000|2022-05-26 14:05:20|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|436
1653573930000|2022-05-26 14:05:30|339.8||339.9||339.9||339.8||2599
1653573940000|2022-05-26 14:05:40|339.8||339.8||339.8||339.8||0
1653573970000|2022-05-26 14:06:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|781
1653574220000|2022-05-26 14:10:20|||||||||2115
1653574370000|2022-05-26 14:12:50|339.8|339.7|340|339.9|340|339.9|339.8|339.7|29787
1653574380000|2022-05-26 14:13:00|339.9|339.8|339.8|339.7|339.9|339.8|339.6|339.5|51115
1653574390000|2022-05-26 14:13:10||339.6||339.6||339.7||339.6|0
1653574400000|2022-05-26 14:13:20|339.9|339.7|340|339.8|340|339.9|339.9|339.7|11701
1653574460000|2022-05-26 14:14:20|340.1|339.9|340|339.9|340.1|339.9|340|339.9|5080
1653574490000|2022-05-26 14:14:50|340.1|340|340.1|340|340.1|340|340.1|340|1728
1653574590000|2022-05-26 14:16:30|340|339.9|340.1|340|340.1|340|340|339.9|7939
1653574620000|2022-05-26 14:17:00|340|339.9|340|339.9|340|339.9|340|339.9|2038
1653574670000|2022-05-26 14:17:50|340.1||340||340.1||340||3194
1653574680000|2022-05-26 14:18:00|340.1||340||340.1||340||0
1653574810000|2022-05-26 14:20:10|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|5294
1653574820000|2022-05-26 14:20:20|||||||||6244
1653574830000|2022-05-26 14:20:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3438
1653574850000|2022-05-26 14:20:50|339.9|339.8|340|339.8|340|339.9|339.9|339.8|30579
1653574860000|2022-05-26 14:21:00|339.9|339.9|339.9|339.8|340|339.9|339.9|339.8|3494
1653574870000|2022-05-26 14:21:10|340|339.9|340|339.8|340|339.9|340|339.8|4192
1653574890000|2022-05-26 14:21:30|339.9|339.9|340|339.8|340|339.9|339.9|339.8|2521
1653574910000|2022-05-26 14:21:50|339.9||339.9||339.9||339.9||0
1653574930000|2022-05-26 14:22:10|||||||||3946
1653574940000|2022-05-26 14:22:20|340|339.9|340|339.8|340|339.9|340|339.8|9614
1653575070000|2022-05-26 14:24:30||339.9||339.9||339.9||339.9|743
1653575140000|2022-05-26 14:25:40||339.8||339.8||339.8||339.8|3680
1653575150000|2022-05-26 14:25:50||339.9||339.9||339.9||339.9|0
1653575220000|2022-05-26 14:27:00|||||||||2214
1653575310000|2022-05-26 14:28:30|340.1|340|340.2|340.1|340.2|340.1|340.1|340|35806
1653575320000|2022-05-26 14:28:40|340.1|340|340.1|340|340.2|340|340.1|340|14487
1653575330000|2022-05-26 14:28:50|340.2||340.2||340.2||340.2||0
1653575470000|2022-05-26 14:31:10|340.1|340.1|340.2|340.1|340.2|340.1|340.1|340|4197
1653575570000|2022-05-26 14:32:50|||||||||2077
1653575620000|2022-05-26 14:33:40|340.3|340.2|340.3|340.1|340.4|340.3|340.2|340.1|28197
1653575630000|2022-05-26 14:33:50|340.4|340.2|340.3|340.1|340.4|340.2|340.3|340.1|8917
1653575680000|2022-05-26 14:34:40||340.2||340.2||340.2||340.1|7394
1653575700000|2022-05-26 14:35:00|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|4919
1653575710000|2022-05-26 14:35:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|30830
1653575730000|2022-05-26 14:35:30|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|25872
1653575740000|2022-05-26 14:35:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2000
1653575760000|2022-05-26 14:36:00|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|9658
1653575850000|2022-05-26 14:37:30|||||||||2281
1653575870000|2022-05-26 14:37:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|3019
1653575880000|2022-05-26 14:38:00|340.3||340.3||340.3||340.3||505
1653575890000|2022-05-26 14:38:10|340.2||340.2||340.2||340.2||0
1653575910000|2022-05-26 14:38:30|340.1|340|340.1|340|340.1|340|340.1|340|4794
1653575930000|2022-05-26 14:38:50|340|339.9|340.1|339.9|340.1|339.9|340|339.9|11363
1653575940000|2022-05-26 14:39:00|340.2|340|340.3|340.2|340.3|340.2|340.2|340|9540
1653576110000|2022-05-26 14:41:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|6918
1653576120000|2022-05-26 14:42:00|340.1|340|340.1|340|340.1|340|340.1|340|7535
1653576140000|2022-05-26 14:42:20|340|339.9|340|339.9|340.1|340|340|339.9|9648
1653576160000|2022-05-26 14:42:40|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|11235
1653576180000|2022-05-26 14:43:00|||||||||90
1653576240000|2022-05-26 14:44:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|1880
1653576250000|2022-05-26 14:44:10|340|339.9|339.9|339.8|340|339.9|339.9|339.8|20875
1653576260000|2022-05-26 14:44:20|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|2909
1653576280000|2022-05-26 14:44:40|339.8||339.8||339.8||339.8||0
1653576340000|2022-05-26 14:45:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4829
1653576380000|2022-05-26 14:46:20|339.6|339.5|339.6|339.4|339.7|339.6|339.5|339.4|17673
1653576390000|2022-05-26 14:46:30|339.5||339.5||339.5||339.5||0
1653576400000|2022-05-26 14:46:40||339.3||339.3||339.3||339.3|2914
1653576410000|2022-05-26 14:46:50|339.4||339.4||339.4||339.4||0
1653576430000|2022-05-26 14:47:10|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|1977
1653576440000|2022-05-26 14:47:20|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|512
1653576450000|2022-05-26 14:47:30||339.2||339.1||339.2||339.1|1088
1653576480000|2022-05-26 14:48:00|339.2|339.2|339.3|339.2|339.3|339.2|339.2|339.2|250
1653576490000|2022-05-26 14:48:10|||||||||204
1653576510000|2022-05-26 14:48:30|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|2315
1653576540000|2022-05-26 14:49:00|339.2||339.2||339.2||339.2||0
1653576600000|2022-05-26 14:50:00|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|10609
1653576650000|2022-05-26 14:50:50|339.2||339.2||339.2||339.2||0
1653576690000|2022-05-26 14:51:30|339.3||339.3||339.3||339.3||2157
1653576700000|2022-05-26 14:51:40|339.2||339.2||339.2||339.2||0
1653576750000|2022-05-26 14:52:30|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|6729
1653576760000|2022-05-26 14:52:40|339.1|339|339.1|338.9|339.1|339|339.1|338.9|21503
1653576790000|2022-05-26 14:53:10|339||339||339||339||0
1653576810000|2022-05-26 14:53:30|338.9|338.8|339|338.8|339|338.8|338.9|338.8|490
1653576840000|2022-05-26 14:54:00|338.9||338.9||338.9||338.9||3434
1653576880000|2022-05-26 14:54:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|18911
1653576900000|2022-05-26 14:55:00|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|17217
1653576910000|2022-05-26 14:55:10||338.6||338.7||338.7||338.6|0
1653576940000|2022-05-26 14:55:40||338.6||338.6||338.6||338.6|848
1653576950000|2022-05-26 14:55:50|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.6|3357
1653576960000|2022-05-26 14:56:00|338.9|338.8|338.8|338.6|338.9|338.8|338.8|338.6|19389
1653576970000|2022-05-26 14:56:10||338.7||338.7||338.7||338.7|0
1653577000000|2022-05-26 14:56:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|2823
1653577020000|2022-05-26 14:57:00|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|8315
1653577030000|2022-05-26 14:57:10|338.7|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3702
1653577070000|2022-05-26 14:57:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|6035
1653577080000|2022-05-26 14:58:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|13713
1653577110000|2022-05-26 14:58:30|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|11238
1653577130000|2022-05-26 14:58:50|||||||||300
1653577150000|2022-05-26 14:59:10|338.7||338.7||338.7||338.6||10573
1653577160000|2022-05-26 14:59:20||338.6||338.6||338.6||338.6|5117
1653577230000|2022-05-26 15:00:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|5231
1653577260000|2022-05-26 15:01:00|338.7||338.6||338.7||338.6||1143
1653577280000|2022-05-26 15:01:20|||||||||451
1653577310000|2022-05-26 15:01:50|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|15471
1653577340000|2022-05-26 15:02:20||338.2||338.2||338.2||338.2|5802
1653577350000|2022-05-26 15:02:30|338.3|338.3|338.3|338.2|338.3|338.3|338.3|338.2|6015
1653577420000|2022-05-26 15:03:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|20599
1653577430000|2022-05-26 15:03:50|338.4||338.4||338.4||338.3||0
1653577440000|2022-05-26 15:04:00||338.3||338.3||338.3||338.3|0
1653577460000|2022-05-26 15:04:20|||||||||5009
1653577470000|2022-05-26 15:04:30|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|581
1653577510000|2022-05-26 15:05:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2791
1653577540000|2022-05-26 15:05:40|||||||||499
1653577560000|2022-05-26 15:06:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|16645
1653577610000|2022-05-26 15:06:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|478
1653577620000|2022-05-26 15:07:00|||||||||449
1653577640000|2022-05-26 15:07:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3790
1653577650000|2022-05-26 15:07:30|338.5||338.5||338.5||338.5||507
1653577670000|2022-05-26 15:07:50|338.4||338.5||338.5||338.4||0
1653577680000|2022-05-26 15:08:00|338.4||338.4||338.4||338.4||0
1653577790000|2022-05-26 15:09:50|338.5||338.5||338.5||338.5||496
1653577800000|2022-05-26 15:10:00|338.4||338.4||338.4||338.4||120
1653577860000|2022-05-26 15:11:00|338.3|338.2|338.3|338.2|338.4|338.3|338.3|338.2|14285
1653577900000|2022-05-26 15:11:40|338.4||338.4||338.4||338.3||5061
1653577910000|2022-05-26 15:11:50|338.3||338.3||338.3||338.3||0
1653577920000|2022-05-26 15:12:00|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|553
1653577990000|2022-05-26 15:13:10|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|5689
1653578030000|2022-05-26 15:13:50|338.4||338.4||338.4||338.4||0
1653578060000|2022-05-26 15:14:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3800
1653578080000|2022-05-26 15:14:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1236
1653578100000|2022-05-26 15:15:00|338.7|338.6|338.6|338.4|338.7|338.6|338.6|338.4|3054
1653578220000|2022-05-26 15:17:00|338.7||338.7||338.7||338.7||0
1653578270000|2022-05-26 15:17:50||338.5||338.5||338.5||338.5|737
1653578330000|2022-05-26 15:18:50|338.8||338.8||338.8||338.8||0
1653578340000|2022-05-26 15:19:00|338.7||338.7||338.7||338.7||0
1653578350000|2022-05-26 15:19:10|338.8||338.7||338.8||338.7||0
1653578410000|2022-05-26 15:20:10|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|0
1653578480000|2022-05-26 15:21:20|||||||||315
1653578490000|2022-05-26 15:21:30|||||||||35
1653578500000|2022-05-26 15:21:40|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|303
1653578510000|2022-05-26 15:21:50|339||339||339||339||486
1653578520000|2022-05-26 15:22:00|338.9||339||339||338.9||0
1653578620000|2022-05-26 15:23:40||338.8||338.8||338.8||338.8|0
1653578630000|2022-05-26 15:23:50|339.1||339.1||339.1||339.1||491
1653578640000|2022-05-26 15:24:00|339||339||339||339||0
1653578660000|2022-05-26 15:24:20|338.9|338.7|338.9|338.7|339|338.7|338.9|338.7|1970
1653578690000|2022-05-26 15:24:50|339.1|338.8|339.1|338.8|339.1|338.8|339.1|338.8|498
1653578700000|2022-05-26 15:25:00|339|338.9|339|338.7|339.1|338.9|339|338.7|2121
1653578710000|2022-05-26 15:25:10||338.8||338.8||338.8||338.8|0
1653578730000|2022-05-26 15:25:30|||||||||603
1653578740000|2022-05-26 15:25:40|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|284
1653578750000|2022-05-26 15:25:50||338.8||338.8||338.9||338.8|1744
1653578770000|2022-05-26 15:26:10||338.9||338.9||338.9||338.9|0
1653578780000|2022-05-26 15:26:20|339.2||339.1||339.2||339.1||994
1653578830000|2022-05-26 15:27:10|339.2|339|339.2|339|339.2|339|339.2|339|0
1653578840000|2022-05-26 15:27:20|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|426
1653578850000|2022-05-26 15:27:30|339.4||339.3||339.4||339.3||0
1653578860000|2022-05-26 15:27:40|339.4|339.2|339.5|339.2|339.5|339.2|339.4|339.2|0
1653578870000|2022-05-26 15:27:50|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|504
1653578880000|2022-05-26 15:28:00||339.1||339.1||339.1||339.1|2455
1653578890000|2022-05-26 15:28:10||339.2||339.1||339.2||339.1|0
1653578910000|2022-05-26 15:28:30||339.2||339.2||339.2||339.2|0
1653578920000|2022-05-26 15:28:40|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1653578930000|2022-05-26 15:28:50|339.4||339.4||339.4||339.4||0
1653578940000|2022-05-26 15:29:00|||||||||299
1653578950000|2022-05-26 15:29:10|||||||||1499
1653578980000|2022-05-26 15:29:40||339.2||339.2||339.2||339.2|1185
1653578990000|2022-05-26 15:29:50|339.5|339.1|339.4|339.1|339.5|339.1|339.4|339.1|2276
1653634820000|2022-05-27 07:00:20|339.5|339.3|339.3|339.2|340|339.7|339.3|339.2|86049
1653634830000|2022-05-27 07:00:30|339.2|339.1|339.2|339|339.2|339.1|339.2|339|4502
1653634840000|2022-05-27 07:00:40|339.1|338.9|339.1|338.8|339.2|338.9|338.9|338.8|7064
1653634850000|2022-05-27 07:00:50|339||339||339.1||339||1929
1653634860000|2022-05-27 07:01:00|338.9|338.7|338.8|338.4|338.9|338.7|338.8|338.3|1041
1653634870000|2022-05-27 07:01:10|338.7|338.5|338.9|338.4|338.9|338.6|338.7|338.4|4957
1653634880000|2022-05-27 07:01:20||338.5||338.4||338.5||338.4|105
1653634890000|2022-05-27 07:01:30||338.5||338.5||338.5||338.5|0
1653634900000|2022-05-27 07:01:40||338.6||338.6||338.6||338.6|0
1653634920000|2022-05-27 07:02:00|339|338.7|339.2|339|339.2|339|339|338.7|6640
1653634930000|2022-05-27 07:02:10|||||||||6
1653634940000|2022-05-27 07:02:20|339.1|338.9|338.9|338.6|339.1|339|338.7|338.5|20761
1653634950000|2022-05-27 07:02:30|339|338.7|339.1|338.9|339.1|338.9|338.9|338.7|2834
1653634960000|2022-05-27 07:02:40|339.2|339|339.2|339|339.2|339|339.2|339|2591
1653634970000|2022-05-27 07:02:50|339.3|339.1|339.2|339|339.4|339.1|339.2|339|1715
1653634980000|2022-05-27 07:03:00|339.1|338.9|338.9|338.5|339.1|338.9|338.9|338.5|4925
1653634990000|2022-05-27 07:03:10|339|338.7|339|338.8|339.1|338.8|339|338.7|0
1653635000000|2022-05-27 07:03:20|339.1|338.9|339.3|339.1|339.3|339.1|339.1|338.9|10317
1653635020000|2022-05-27 07:03:40|339.2|339|339|338.7|339.2|339|339|338.7|0
1653635050000|2022-05-27 07:04:10|339.1|338.8|339.1|338.8|339.1|338.8|339.1|338.8|0
1653635060000|2022-05-27 07:04:20|339.2|338.9|339.3|339|339.3|339|339.1|338.9|4344
1653635070000|2022-05-27 07:04:30|339.2|338.9|339.1|338.9|339.2|338.9|339.1|338.8|590
1653635080000|2022-05-27 07:04:40|339.2||339.2||339.2||339.2||0
1653635090000|2022-05-27 07:04:50|339.1||339.2||339.2||339.1||0
1653635130000|2022-05-27 07:05:30|339.1||339.1||339.1||339.1||0
1653635140000|2022-05-27 07:05:40|339|338.8|339|338.8|339|338.9|339|338.8|3775
1653635150000|2022-05-27 07:05:50|339.1|338.9|339.3|339|339.3|339|339|338.9|7345
1653635160000|2022-05-27 07:06:00||339.1||339.1||339.1||339.1|0
1653635170000|2022-05-27 07:06:10|339.4|339.2|339.6|339.4|339.6|339.4|339.4|339.2|6950
1653635180000|2022-05-27 07:06:20|339.7||339.7||339.7||339.7||0
1653635190000|2022-05-27 07:06:30|339.6||339.6||339.6||339.6||0
1653635210000|2022-05-27 07:06:50|339.5|339.3|339.4|339.2|339.5|339.3|339.4|339.2|4376
1653635230000|2022-05-27 07:07:10|339.5|339.3|339.6|339.3|339.6|339.3|339.5|339.3|1311
1653635260000|2022-05-27 07:07:40|339.7|339.4|339.7|339.6|339.7|339.6|339.7|339.4|4760
1653635270000|2022-05-27 07:07:50|339.8|339.5|339.8|339.6|339.8|339.6|339.8|339.5|2674
1653635360000|2022-05-27 07:09:20|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|643
1653635430000|2022-05-27 07:10:30|339.9|339.7|339.9|339.7|340|339.8|339.8|339.7|5044
1653635450000|2022-05-27 07:10:50|339.8|339.6|339.5|339.3|339.8|339.6|339.4|339.2|23553
1653635460000|2022-05-27 07:11:00|339.4|339.2|339.4|339.2|339.5|339.2|339.4|339.2|2784
1653635470000|2022-05-27 07:11:10||339.3||339.3||339.3||339.3|0
1653635480000|2022-05-27 07:11:20|339.5|339.4|339.9|339.6|339.9|339.6|339.5|339.4|6183
1653635490000|2022-05-27 07:11:30||339.7||339.7||339.7||339.7|0
1653635520000|2022-05-27 07:12:00|339.8|339.6|339.8|339.5|339.8|339.6|339.8|339.5|4678
1653635530000|2022-05-27 07:12:10||339.6||339.5||339.6||339.5|0
1653635540000|2022-05-27 07:12:20|339.7|339.4|339.5|339.2|339.7|339.4|339.4|339.2|32912
1653635550000|2022-05-27 07:12:30|339.4|339.1|339.4|339.2|339.6|339.5|339.3|339.1|43338
1653635560000|2022-05-27 07:12:40|339.3|339|339.5|339.2|339.5|339.2|339.1|339|35206
1653635570000|2022-05-27 07:12:50||339.3||339.2||339.3||339.2|1356
1653635580000|2022-05-27 07:13:00||339.3||339.3||339.3||339.3|0
1653635600000|2022-05-27 07:13:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|200
1653635630000|2022-05-27 07:13:50|339.5|339.3|339.4|339.2|339.5|339.4|339.4|339.2|8512
1653635670000|2022-05-27 07:14:30|339.5|339.3|339.4|339.2|339.5|339.3|339.4|339.2|6825
1653635690000|2022-05-27 07:14:50|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|273
1653635760000|2022-05-27 07:16:00||339.4||339.4||339.4||339.4|0
1653635770000|2022-05-27 07:16:10|339.6|339.5|339.6|339.4|339.8|339.6|339.5|339.4|25277
1653635820000|2022-05-27 07:17:00|339.5|339.5|339.9|339.7|339.9|339.7|339.5|339.5|45543
1653635830000|2022-05-27 07:17:10|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|8920
1653635880000|2022-05-27 07:18:00||339.7||339.6||339.7||339.6|0
1653635940000|2022-05-27 07:19:00||339.7||339.6||339.7||339.6|0
1653635970000|2022-05-27 07:19:30|339.7|339.5|339.7|339.5|339.7|339.5|339.6|339.5|5424
1653635980000|2022-05-27 07:19:40|339.6|339.4|339.4|339.2|339.7|339.4|339.4|339.2|8319
1653635990000|2022-05-27 07:19:50|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|3024
1653636000000|2022-05-27 07:20:00||339||339.1||339.1||339|0
1653636010000|2022-05-27 07:20:10|339.2||339.3||339.3||339.2||104
1653636020000|2022-05-27 07:20:20||339.2||339.1||339.2||339.1|0
1653636040000|2022-05-27 07:20:40||339.2||339.2||339.2||339.2|0
1653636050000|2022-05-27 07:20:50|339.4|339.3|339.4|339.2|339.5|339.3|339.4|339.2|3704
1653636060000|2022-05-27 07:21:00|339.5||339.4||339.5||339.4||0
1653636100000|2022-05-27 07:21:40|339.5|339.3|339.3|339.1|339.5|339.4|339.2|339|26745
1653636110000|2022-05-27 07:21:50|339.2|339|339.1|338.9|339.2|339|339.1|338.9|1079
1653636120000|2022-05-27 07:22:00|339|338.8|339|338.7|339|338.8|339|338.7|0
1653636130000|2022-05-27 07:22:10||338.8||338.7||338.8||338.7|0
1653636140000|2022-05-27 07:22:20|338.9|338.6|338.8|338.6|338.9|338.6|338.8|338.6|0
1653636160000|2022-05-27 07:22:40|338.7|338.5|338.8|338.7|338.8|338.7|338.7|338.4|3672
1653636170000|2022-05-27 07:22:50|338.9|338.8|339|338.7|339|338.8|338.9|338.7|765
1653636200000|2022-05-27 07:23:20||338.8||338.8||338.8||338.8|0
1653636210000|2022-05-27 07:23:30|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|3896
1653636220000|2022-05-27 07:23:40|339||339||339||339||0
1653636240000|2022-05-27 07:24:00|338.9||338.9||338.9||338.9||0
1653636250000|2022-05-27 07:24:10|338.8|338.6|338.7|338.4|338.8|338.6|338.7|338.4|2180
1653636260000|2022-05-27 07:24:20|338.6||338.6||338.6||338.6||0
1653636270000|2022-05-27 07:24:30|338.5||338.6||338.6||338.5||0
1653636340000|2022-05-27 07:25:40|338.7|338.5|338.7|338.6|338.7|338.6|338.7|338.5|406
1653636350000|2022-05-27 07:25:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|10405
1653636360000|2022-05-27 07:26:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|6592
1653636370000|2022-05-27 07:26:10|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|9770
1653636380000|2022-05-27 07:26:20|338.9||338.8||338.9||338.8||0
1653636410000|2022-05-27 07:26:50|338.7|338.5|338.7|338.5|338.7|338.5|338.6|338.5|4438
1653636430000|2022-05-27 07:27:10|338.8||338.8||338.8||338.8||0
1653636450000|2022-05-27 07:27:30|338.9|338.6|338.8|338.6|338.9|338.7|338.8|338.6|137
1653636490000|2022-05-27 07:28:10||338.7||338.7||338.7||338.7|0
1653636500000|2022-05-27 07:28:20|338.9|338.8|338.9|338.7|339|338.8|338.8|338.7|6067
1653636510000|2022-05-27 07:28:30|339||339||339||338.9||0
1653636520000|2022-05-27 07:28:40|338.9||338.9||338.9||338.9||0
1653636530000|2022-05-27 07:28:50|339||339||339||339||0
1653636550000|2022-05-27 07:29:10|338.9|338.6|338.8|338.6|338.9|338.6|338.7|338.6|727
1653636590000|2022-05-27 07:29:50||338.7||338.6||338.7||338.6|0
1653636600000|2022-05-27 07:30:00|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|612
1653636610000|2022-05-27 07:30:10|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|7047
1653636620000|2022-05-27 07:30:20|338.4||338.5||338.5||338.4||3024
1653636640000|2022-05-27 07:30:40|338.4||338.4||338.4||338.4||0
1653636650000|2022-05-27 07:30:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|815
1653636660000|2022-05-27 07:31:00|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|1131
1653636700000|2022-05-27 07:31:40|338.5|338.3|338.6|338.4|338.6|338.4|338.5|338.3|6641
1653636710000|2022-05-27 07:31:50|338.5|338.3|338.8|338.6|338.9|338.6|338.4|338.3|17382
1653636780000|2022-05-27 07:33:00|338.9|338.7|338.9|338.6|339|338.9|338.9|338.6|17258
1653636790000|2022-05-27 07:33:10|339|338.7|339|338.8|339|338.8|339|338.7|0
1653636800000|2022-05-27 07:33:20||338.7||338.7||338.7||338.7|0
1653636830000|2022-05-27 07:33:50|338.9||339||339||338.9||0
1653636840000|2022-05-27 07:34:00||338.8||338.8||338.8||338.8|0
1653636950000|2022-05-27 07:35:50|339.1|338.9|339.3|339.1|339.3|339.1|339.1|338.9|6383
1653636960000|2022-05-27 07:36:00|339.2|339|339.2|339|339.2|339|339.1|339|215
1653637030000|2022-05-27 07:37:10|339.3|339.1|339.3|339.2|339.3|339.2|339.1|339|12366
1653637110000|2022-05-27 07:38:30|339.2|339.1|339.2|339|339.2|339.1|339.1|339|7248
1653637120000|2022-05-27 07:38:40|339.1||339.1||339.1||339.1||0
1653637140000|2022-05-27 07:39:00|339.2|338.9|338.9|338.8|339.2|338.9|338.9|338.8|3316
1653637150000|2022-05-27 07:39:10|339||338.9||339||338.9||0
1653637170000|2022-05-27 07:39:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.6|201
1653637200000|2022-05-27 07:40:00|338.8||338.8||338.9||338.8||2140
1653637210000|2022-05-27 07:40:10|338.9||338.8||338.9||338.8||1389
1653637220000|2022-05-27 07:40:20|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.4|6991
1653637260000|2022-05-27 07:41:00|338.6|338.4|338.7|338.6|338.7|338.6|338.6|338.4|6200
1653637270000|2022-05-27 07:41:10||338.5||338.5||338.5||338.5|1789
1653637280000|2022-05-27 07:41:20|338.6||338.6||338.6||338.6||0
1653637300000|2022-05-27 07:41:40|338.5|338.4|338.4|338.1|338.5|338.4|338.3|338.1|29471
1653637310000|2022-05-27 07:41:50|338.3||338.3||338.3||338.3||0
1653637320000|2022-05-27 07:42:00|338.2|338|338.2|338|338.2|338|338.2|338|0
1653637360000|2022-05-27 07:42:40||338.1||338.1||338.1||338.1|798
1653637390000|2022-05-27 07:43:10|338.3|338.2|338.3|338.1|338.4|338.2|338.2|338.1|10115
1653637410000|2022-05-27 07:43:30|338.2|338|338.2|338|338.2|338|338.2|338|3320
1653637470000|2022-05-27 07:44:30|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|501
1653637480000|2022-05-27 07:44:40|338.4||338.4||338.4||338.4||2123
1653637490000|2022-05-27 07:44:50|338.3||338.4||338.4||338.3||0
1653637510000|2022-05-27 07:45:10|338.3||338.3||338.3||338.3||0
1653637530000|2022-05-27 07:45:30|338.2|338.1|338.2|338|338.2|338.1|338.1|338|4341
1653637550000|2022-05-27 07:45:50|338.1|337.9|338.1|337.9|338.1|337.9|338|337.9|4193
1653637570000|2022-05-27 07:46:10||338||338||338||338|0
1653637590000|2022-05-27 07:46:30|338.2|338.1|338.4|338.3|338.4|338.3|338.2|338.1|994
1653637600000|2022-05-27 07:46:40|||||||||492
1653637620000|2022-05-27 07:47:00|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|22
1653637670000|2022-05-27 07:47:50|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|3275
1653637680000|2022-05-27 07:48:00|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|5736
1653637690000|2022-05-27 07:48:10|338.2||338.2||338.2||338.2||0
1653637700000|2022-05-27 07:48:20|338.3||338.3||338.3||338.3||0
1653637710000|2022-05-27 07:48:30|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|3822
1653637720000|2022-05-27 07:48:40|338.5|338.3|338.5|338.3|338.6|338.4|338.5|338.3|2461
1653637730000|2022-05-27 07:48:50|338.6|338.4|338.6|338.4|338.6|338.4|338.6|338.4|9892
1653637790000|2022-05-27 07:49:50|338.5||338.5||338.5||338.5||0
1653637810000|2022-05-27 07:50:10|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|863
1653637860000|2022-05-27 07:51:00|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|2261
1653637880000|2022-05-27 07:51:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|939
1653637890000|2022-05-27 07:51:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|513
1653637910000|2022-05-27 07:51:50|338.7|338.5|338.7|338.5|338.7|338.5|338.6|338.5|7428
1653637940000|2022-05-27 07:52:20||338.6||338.6||338.6||338.6|0
1653638000000|2022-05-27 07:53:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2931
1653638010000|2022-05-27 07:53:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|8344
1653638030000|2022-05-27 07:53:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4850
1653638070000|2022-05-27 07:54:30|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|4284
1653638080000|2022-05-27 07:54:40||338.6||338.6||338.6||338.6|0
1653638090000|2022-05-27 07:54:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|528
1653638100000|2022-05-27 07:55:00||338.6||338.6||338.6||338.6|0
1653638120000|2022-05-27 07:55:20||338.7||338.7||338.7||338.7|0
1653638160000|2022-05-27 07:56:00|338.9||338.9||338.9||338.8||3124
1653638170000|2022-05-27 07:56:10|338.8||338.8||338.9||338.8||0
1653638230000|2022-05-27 07:57:10||338.6||338.7||338.7||338.6|3274
1653638290000|2022-05-27 07:58:10|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|5815
1653638300000|2022-05-27 07:58:20|339|338.9|339|338.8|339|338.9|339|338.8|5143
1653638320000|2022-05-27 07:58:40|338.9||339||339||338.9||0
1653638390000|2022-05-27 07:59:50|338.9||338.9||338.9||338.9||0
1653638410000|2022-05-27 08:00:10|||||||||100
1653638420000|2022-05-27 08:00:20||338.7||338.8||338.8||338.7|4814
1653638440000|2022-05-27 08:00:40|339||338.9||339||338.9||236
1653638450000|2022-05-27 08:00:50|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|7347
1653638460000|2022-05-27 08:01:00|338.7|338.5|338.6|338.4|338.7|338.5|338.5|338.3|14091
1653638470000|2022-05-27 08:01:10|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|505
1653638480000|2022-05-27 08:01:20||338.6||338.6||338.6||338.6|0
1653638490000|2022-05-27 08:01:30|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|4718
1653638520000|2022-05-27 08:02:00|338.7||338.7||338.7||338.7||0
1653638560000|2022-05-27 08:02:40|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|1002
1653638600000|2022-05-27 08:03:20|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|506
1653638650000|2022-05-27 08:04:10|338.6|338.4|338.5|338.4|338.6|338.4|338.5|338.4|4265
1653638720000|2022-05-27 08:05:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|837
1653638730000|2022-05-27 08:05:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1636
1653638740000|2022-05-27 08:05:40||338.3||338.3||338.3||338.3|1780
1653638750000|2022-05-27 08:05:50|338.4||338.5||338.5||338.4||0
1653638830000|2022-05-27 08:07:10|||||||||3554
1653638900000|2022-05-27 08:08:20||338.4||338.4||338.4||338.4|0
1653638910000|2022-05-27 08:08:30|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|9008
1653638930000|2022-05-27 08:08:50|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|3947
1653638950000|2022-05-27 08:09:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1043
1653638960000|2022-05-27 08:09:20|||||||||36
1653638970000|2022-05-27 08:09:30|||||||||892
1653639050000|2022-05-27 08:10:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6674
1653639060000|2022-05-27 08:11:00|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|2464
1653639070000|2022-05-27 08:11:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|38
1653639110000|2022-05-27 08:11:50|338.5||338.5||338.5||338.5||1337
1653639120000|2022-05-27 08:12:00|338.4||338.4||338.4||338.4||0
1653639130000|2022-05-27 08:12:10|338.5||338.5||338.5||338.5||0
1653639150000|2022-05-27 08:12:30||338.4||338.4||338.4||338.4|0
1653639300000|2022-05-27 08:15:00|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|8444
1653639310000|2022-05-27 08:15:10|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|535
1653639340000|2022-05-27 08:15:40|338.4|338.2|338.4|338.2|338.4|338.3|338.3|338.2|7070
1653639350000|2022-05-27 08:15:50||338.3||338.3||338.3||338.3|0
1653639360000|2022-05-27 08:16:00|338.5||338.4||338.5||338.4||3569
1653639500000|2022-05-27 08:18:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|785
1653639570000|2022-05-27 08:19:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4821
1653639580000|2022-05-27 08:19:40|338.5||338.5||338.5||338.5||492
1653639610000|2022-05-27 08:20:10|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|2958
1653639660000|2022-05-27 08:21:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|322
1653639690000|2022-05-27 08:21:30|338.1|338|338.1|338|338.1|338|338.1|338|7566
1653639700000|2022-05-27 08:21:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|507
1653639710000|2022-05-27 08:21:50||338||338||338||338|0
1653639740000|2022-05-27 08:22:20|338.1||338.2||338.2||338.1||255
1653639750000|2022-05-27 08:22:30||338.1||338.1||338.1||338.1|0
1653639820000|2022-05-27 08:23:40|338.1|338|338.1|338|338.1|338|338.1|338|3864
1653639830000|2022-05-27 08:23:50|338.2||338.2||338.2||338.2||484
1653639850000|2022-05-27 08:24:10||338.1||338.1||338.1||338.1|0
1653639860000|2022-05-27 08:24:20|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|1530
1653639890000|2022-05-27 08:24:50||338.2||338.2||338.2||338.2|0
1653639900000|2022-05-27 08:25:00|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|1710
1653639910000|2022-05-27 08:25:10|338.2||338.2||338.2||338.2||0
1653640010000|2022-05-27 08:26:50|338.3|338.2|338.3|338.1|338.5|338.3|338.2|338.1|19019
1653640480000|2022-05-27 08:34:40|338.2|338.2|338.1|338|338.2|338.2|338.1|338|24004
1653640490000|2022-05-27 08:34:50|338|337.9|338|337.8|338|337.9|338|337.8|19273
1653640500000|2022-05-27 08:35:00|338.1|337.9|338.2|338|338.3|338.1|338.1|337.9|11618
1653640510000|2022-05-27 08:35:10|338.1||338.1||338.1||338.1||0
1653640560000|2022-05-27 08:36:00||337.9||337.9||337.9||337.9|6528
1653640570000|2022-05-27 08:36:10||338||338||338||338|2101
1653640580000|2022-05-27 08:36:20||337.9||337.9||337.9||337.9|0
1653640620000|2022-05-27 08:37:00||338||338||338||337.9|1200
1653640630000|2022-05-27 08:37:10|||||||||44
1653640690000|2022-05-27 08:38:10|||||||||43
1653640710000|2022-05-27 08:38:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|7622
1653640730000|2022-05-27 08:38:50|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|6438
1653640820000|2022-05-27 08:40:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|2819
1653640910000|2022-05-27 08:41:50|||||||||936
1653641040000|2022-05-27 08:44:00|338.3|338|338.2|338|338.3|338|338.1|338|25338
1653641060000|2022-05-27 08:44:20|338.1|337.9|338.1|337.9|338.1|337.9|338|337.9|9992
1653641070000|2022-05-27 08:44:30||338||337.9||338||337.9|0
1653641100000|2022-05-27 08:45:00||338||338||338||338|0
1653641230000|2022-05-27 08:47:10|338|337.9|338.1|337.9|338.1|337.9|338|337.9|1312
1653641240000|2022-05-27 08:47:20|338||338||338.1||338||0
1653641280000|2022-05-27 08:48:00|338.1|338|338.1|338|338.1|338|338.1|338|874
1653641290000|2022-05-27 08:48:10|||||||||1073
1653641300000|2022-05-27 08:48:20|||||||||95
1653641310000|2022-05-27 08:48:30||337.9||337.9||337.9||337.9|1790
1653641350000|2022-05-27 08:49:10|338||338||338.1||338||0
1653641360000|2022-05-27 08:49:20|338.1||338.1||338.1||338.1||637
1653641410000|2022-05-27 08:50:10||338||338||338||338|0
1653641420000|2022-05-27 08:50:20||337.9||337.9||337.9||337.9|0
1653641430000|2022-05-27 08:50:30|338||338||338||338||0
1653641450000|2022-05-27 08:50:50|338.1||338.1||338.1||338.1||1480
1653641510000|2022-05-27 08:51:50||338||338||338||338|20
1653641520000|2022-05-27 08:52:00|338.2||338.2||338.2||338.2||8450
1653641630000|2022-05-27 08:53:50|338.1||338.1||338.1||338.1||0
1653641640000|2022-05-27 08:54:00|338|337.9|338|337.9|338|337.9|338|337.9|4563
1653641650000|2022-05-27 08:54:10|338.1||338.1||338.1||338.1||271
1653641750000|2022-05-27 08:55:50|338.2|338|338.1|337.9|338.2|338|338|337.9|34587
1653641760000|2022-05-27 08:56:00|||||||||150
1653641970000|2022-05-27 08:59:30|338||338||338||338||0
1653642050000|2022-05-27 09:00:50|338.1|338|338.1|337.9|338.1|338|338.1|337.9|19419
1653642060000|2022-05-27 09:01:00|338|338|338.1|337.9|338.1|338|338|337.9|5103
1653642070000|2022-05-27 09:01:10||338||338||338||338|0
1653642080000|2022-05-27 09:01:20|338|337.9|338.1|337.9|338.1|337.9|338|337.9|5722
1653642100000|2022-05-27 09:01:40|||||||||884
1653642110000|2022-05-27 09:01:50|338||338||338||338||0
1653642130000|2022-05-27 09:02:10|||||||||1000
1653642180000|2022-05-27 09:03:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|5107
1653642190000|2022-05-27 09:03:10||337.7||337.8||337.8||337.7|12029
1653642200000|2022-05-27 09:03:20||337.7||337.8||337.8||337.7|0
1653642280000|2022-05-27 09:04:40|338|337.9|337.9|337.8|338|337.9|337.9|337.8|10549
1653642380000|2022-05-27 09:06:20|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|46952
1653642390000|2022-05-27 09:06:30|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|2498
1653642400000|2022-05-27 09:06:40|337.7||337.7||337.7||337.7||0
1653642410000|2022-05-27 09:06:50|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|3867
1653642470000|2022-05-27 09:07:50|337.6||337.6||337.6||337.6||9393
1653642550000|2022-05-27 09:09:10|||||||||150
1653642620000|2022-05-27 09:10:20|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|6767
1653642630000|2022-05-27 09:10:30|337.5|337.2|337.4|337.3|337.5|337.4|337.4|337.2|12188
1653642640000|2022-05-27 09:10:40||337.2||337.2||337.2||337.2|0
1653642660000|2022-05-27 09:11:00|337.3||337.3||337.3||337.3||0
1653642670000|2022-05-27 09:11:10|337.4||337.3||337.4||337.3||2660
1653642690000|2022-05-27 09:11:30|337.4|337.3|337.4|337.2|337.4|337.3|337.3|337.2|9228
1653642700000|2022-05-27 09:11:40|||||||||30
1653642830000|2022-05-27 09:13:50||337.3||337.3||337.3||337.3|0
1653642900000|2022-05-27 09:15:00|||||||||3000
1653642960000|2022-05-27 09:16:00|337.5|337.4|337.5|337.4|337.7|337.5|337.5|337.3|27008
1653642970000|2022-05-27 09:16:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|0
1653642980000|2022-05-27 09:16:20|||||||||1615
1653643030000|2022-05-27 09:17:10||337.2||337.3||337.3||337.2|0
1653643040000|2022-05-27 09:17:20|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|1419
1653643070000|2022-05-27 09:17:50||337||337||337||337|532
1653643090000|2022-05-27 09:18:10||337.1||337||337.1||337|0
1653643100000|2022-05-27 09:18:20||337.1||337.1||337.1||337.1|0
1653643170000|2022-05-27 09:19:30|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2101
1653643240000|2022-05-27 09:20:40||337.2||337.2||337.2||337.2|0
1653643250000|2022-05-27 09:20:50|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|4677
1653643260000|2022-05-27 09:21:00|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|12560
1653643470000|2022-05-27 09:24:30|337.2||337.2||337.2||337.2||0
1653643520000|2022-05-27 09:25:20|||||||||843
1653643560000|2022-05-27 09:26:00|337.1|337|337.1|337|337.1|337|337.1|337|4136
1653643600000|2022-05-27 09:26:40|337.2|337.1|337.1|337|337.3|337.1|337.1|337|1592
1653643610000|2022-05-27 09:26:50|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|4073
1653643620000|2022-05-27 09:27:00|337.3||337.2||337.3||337.2||0
1653643840000|2022-05-27 09:30:40|||||||||148
1653643870000|2022-05-27 09:31:10|337.1|337|337.1|337|337.1|337|337.1|337|6327
1653643900000|2022-05-27 09:31:40|337.2||337.1||337.2||337.1||2557
1653643910000|2022-05-27 09:31:50|337.2||337.2||337.2||337.1||0
1653644000000|2022-05-27 09:33:20||337.1||337.1||337.1||337.1|0
1653644080000|2022-05-27 09:34:40|337.1|337|337.1|337|337.2|337|337.1|337|5626
1653644090000|2022-05-27 09:34:50|337.2||337.2||337.2||337.2||635
1653644100000|2022-05-27 09:35:00|337.1||337.1||337.1||337.1||0
1653644110000|2022-05-27 09:35:10|337.2||337.2||337.2||337.2||3
1653644280000|2022-05-27 09:38:00||337.1||337.1||337.1||337|0
1653644290000|2022-05-27 09:38:10||337||337||337||337|104
1653644300000|2022-05-27 09:38:20|337.1||337.1||337.1||337.1||0
1653644340000|2022-05-27 09:39:00|337.2||337.2||337.2||337.2||2501
1653644390000|2022-05-27 09:39:50|337.1||337.1||337.1||337.1||0
1653644460000|2022-05-27 09:41:00|337.2|337.1|337.1|337|337.2|337.1|337.1|337|7129
1653644470000|2022-05-27 09:41:10|||||||||75
1653644510000|2022-05-27 09:41:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2734
1653644520000|2022-05-27 09:42:00||337||337||337||337|317
1653644600000|2022-05-27 09:43:20|337.1|336.8|336.9|336.7|337.1|336.8|336.9|336.7|39318
1653644620000|2022-05-27 09:43:40|336.8|336.6|336.7|336.5|336.8|336.6|336.6|336.4|32747
1653644630000|2022-05-27 09:43:50|336.6||336.6||336.6||336.6||0
1653644670000|2022-05-27 09:44:30||336.4||336.4||336.4||336.4|3188
1653644710000|2022-05-27 09:45:10||336.5||336.4||336.5||336.4|13226
1653644720000|2022-05-27 09:45:20|336.5||336.5||336.5||336.5||0
1653644750000|2022-05-27 09:45:50|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|6822
1653644780000|2022-05-27 09:46:20|336.6|336.5|336.6|336.4|336.6|336.5|336.5|336.4|3904
1653644790000|2022-05-27 09:46:30|336.5||336.5||336.5||336.5||0
1653644840000|2022-05-27 09:47:20||336.3||336.3||336.3||336.3|5031
1653644950000|2022-05-27 09:49:10||336.4||336.4||336.4||336.4|0
1653645000000|2022-05-27 09:50:00|||||||||600
1653645060000|2022-05-27 09:51:00|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|507
1653645190000|2022-05-27 09:53:10|336.5|336.2|336.3|336.2|336.5|336.4|336.3|336.2|62591
1653645200000|2022-05-27 09:53:20|336.4|336.3|336.5|336.3|336.5|336.4|336.4|336.3|15822
1653645210000|2022-05-27 09:53:30||336.4||336.4||336.4||336.4|0
1653645220000|2022-05-27 09:53:40|336.6|336.5|336.3|336.2|336.6|336.5|336.3|336.2|39494
1653645230000|2022-05-27 09:53:50|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|1773
1653645290000|2022-05-27 09:54:50|336.3||336.3||336.3||336.3||0
1653645330000|2022-05-27 09:55:30|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|7956
1653645420000|2022-05-27 09:57:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|2538
1653645500000|2022-05-27 09:58:20|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|4990
1653645520000|2022-05-27 09:58:40|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|87
1653645560000|2022-05-27 09:59:20|336.5|336.4|336.6|336.4|336.6|336.5|336.5|336.4|9625
1653645670000|2022-05-27 10:01:10||336.5||336.4||336.5||336.4|1500
1653645710000|2022-05-27 10:01:50|336.7|336.5|336.7|336.6|336.8|336.7|336.7|336.5|3900
1653645720000|2022-05-27 10:02:00|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|5361
1653645770000|2022-05-27 10:02:50|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|6791
1653645800000|2022-05-27 10:03:20|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|6400
1653645810000|2022-05-27 10:03:30|336.2|336|336.2|336|336.2|336.1|336.2|336|18551
1653645950000|2022-05-27 10:05:50||336.1||336.1||336.1||336.1|0
1653645960000|2022-05-27 10:06:00|336.3||336.2||336.3||336.2||7281
1653645980000|2022-05-27 10:06:20|336.1|336|336.2|336|336.2|336|336.1|336|520
1653646050000|2022-05-27 10:07:30|336.1|335.9|335.9|335.7|336.1|335.9|335.9|335.7|79872
1653646060000|2022-05-27 10:07:40|335.8|335.6|335.8|335.6|335.8|335.6|335.7|335.6|2000
1653646070000|2022-05-27 10:07:50|335.7||335.7||335.7||335.7||0
1653646080000|2022-05-27 10:08:00|335.8||335.7||335.8||335.7||12286
1653646090000|2022-05-27 10:08:10|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|2790
1653646110000|2022-05-27 10:08:30|335.6|335.5|335.7|335.5|335.7|335.6|335.6|335.5|13618
1653646140000|2022-05-27 10:09:00|335.6|335.6|335.7|335.5|335.7|335.6|335.6|335.5|8875
1653646150000|2022-05-27 10:09:10||335.6||335.6||335.6||335.6|0
1653646180000|2022-05-27 10:09:40||335.5||335.5||335.5||335.5|0
1653646190000|2022-05-27 10:09:50|335.6||335.6||335.7||335.6||983
1653646200000|2022-05-27 10:10:00|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|16425
1653646240000|2022-05-27 10:10:40|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|5778
1653646300000|2022-05-27 10:11:40|335.8||335.8||335.8||335.7||17503
1653646340000|2022-05-27 10:12:20|335.9|335.7|335.9|335.7|335.9|335.7|335.8|335.7|21940
1653646350000|2022-05-27 10:12:30|336|335.8|335.9|335.8|336|335.9|335.8|335.7|35589
1653646390000|2022-05-27 10:13:10|336||336||336||336||9294
1653646420000|2022-05-27 10:13:40|335.9||335.9||335.9||335.9||0
1653646460000|2022-05-27 10:14:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|3799
1653646500000|2022-05-27 10:15:00|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.8|1571
1653646510000|2022-05-27 10:15:10|336||336||336||336||1892
1653646540000|2022-05-27 10:15:40|335.9||335.9||335.9||335.9||0
1653646610000|2022-05-27 10:16:50|336|335.9|335.8|335.6|336|335.9|335.7|335.6|24897
1653646620000|2022-05-27 10:17:00||335.7||335.7||335.7||335.7|0
1653646650000|2022-05-27 10:17:30|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|3088
1653646660000|2022-05-27 10:17:40|336|335.9|336|335.9|336|335.9|336|335.8|1521
1653646720000|2022-05-27 10:18:40|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.7|2483
1653646750000|2022-05-27 10:19:10|336|335.9|336|335.8|336|335.9|336|335.8|974
1653646800000|2022-05-27 10:20:00||335.9||335.9||335.9||335.9|0
1653646840000|2022-05-27 10:20:40|336.1|336|336.1|336|336.1|336|336.1|336|16000
1653646980000|2022-05-27 10:23:00|336.2|336.1|336.1|336|336.2|336.1|336.1|335.9|20336
1653647070000|2022-05-27 10:24:30|336.2|336.1|336.1|336|336.2|336.1|336.1|336|1951
1653647290000|2022-05-27 10:28:10|336.2|336.1|336.4|336.2|336.4|336.3|336.2|336.1|7907
1653647300000|2022-05-27 10:28:20|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|4792
1653647340000|2022-05-27 10:29:00|336.2||336.2||336.2||336.2||0
1653647360000|2022-05-27 10:29:20|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|247
1653647380000|2022-05-27 10:29:40|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|3022
1653647400000|2022-05-27 10:30:00|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|2024
1653647610000|2022-05-27 10:33:30|||||||||126
1653647640000|2022-05-27 10:34:00|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|6863
1653647650000|2022-05-27 10:34:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.4|3520
1653647660000|2022-05-27 10:34:20||336.5||336.5||336.5||336.5|0
1653647680000|2022-05-27 10:34:40|336.7||336.7||336.7||336.6||1187
1653647830000|2022-05-27 10:37:10||336.6||336.6||336.6||336.6|0
1653647850000|2022-05-27 10:37:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|5845
1653647890000|2022-05-27 10:38:10|336.7|336.6|336.6|336.4|336.7|336.6|336.6|336.4|14180
1653648060000|2022-05-27 10:41:00||336.5||336.5||336.5||336.5|0
1653648240000|2022-05-27 10:44:00|336.7|336.6|336.6|336.4|336.7|336.6|336.6|336.4|14817
1653648250000|2022-05-27 10:44:10|336.5||336.5||336.5||336.5||0
1653648270000|2022-05-27 10:44:30|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|3364
1653648310000|2022-05-27 10:45:10|336.5||336.4||336.5||336.4||1627
1653648640000|2022-05-27 10:50:40|336.3|336.2|336.3|336.2|336.3|336.2|336.2|336.1|26092
1653648700000|2022-05-27 10:51:40|336.4|336.3|336.4|336.3|336.4|336.3|336.3|336.2|7616
1653648720000|2022-05-27 10:52:00|336.3|336.2|336.4|336.2|336.4|336.2|336.3|336.2|3154
1653648760000|2022-05-27 10:52:40||336.3||336.3||336.3||336.2|3414
1653648810000|2022-05-27 10:53:30|336.5||336.5||336.5||336.4||2458
1653648830000|2022-05-27 10:53:50||336.4||336.4||336.4||336.4|0
1653648880000|2022-05-27 10:54:40|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|6230
1653648980000|2022-05-27 10:56:20||336.5||336.5||336.5||336.5|0
1653649030000|2022-05-27 10:57:10|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.5|11050
1653649040000|2022-05-27 10:57:20|336.7|336.5|336.6|336.4|336.7|336.5|336.5|336.4|23555
1653649080000|2022-05-27 10:58:00|336.5||336.5||336.5||336.5||0
1653649220000|2022-05-27 11:00:20|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|1042
1653649240000|2022-05-27 11:00:40|336.5||336.4||336.5||336.4||1989
1653649260000|2022-05-27 11:01:00|336.5||336.4||336.5||336.4||2830
1653649270000|2022-05-27 11:01:10|336.5||336.4||336.5||336.4||1565
1653649300000|2022-05-27 11:01:40|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|3174
1653649380000|2022-05-27 11:03:00|||||||||2962
1653649450000|2022-05-27 11:04:10|336.5||336.4||336.5||336.4||1827
1653649540000|2022-05-27 11:05:40|||||||||500
1653649820000|2022-05-27 11:10:20|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|5702
1653649830000|2022-05-27 11:10:30||336.2||336.3||336.3||336.2|2823
1653649850000|2022-05-27 11:10:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1432
1653649860000|2022-05-27 11:11:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|393
1653650070000|2022-05-27 11:14:30|336.1|336|336.1|336|336.1|336|336.1|336|2586
1653650110000|2022-05-27 11:15:10|||||||||334
1653650140000|2022-05-27 11:15:40|||||||||1011
1653650150000|2022-05-27 11:15:50|336|335.9|336|335.9|336|335.9|336|335.9|834
1653650160000|2022-05-27 11:16:00|||||||||1500
1653650200000|2022-05-27 11:16:40|||||||||677
1653650210000|2022-05-27 11:16:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|6030
1653650250000|2022-05-27 11:17:30|||||||||324
1653650280000|2022-05-27 11:18:00|||||||||667
1653650290000|2022-05-27 11:18:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|1613
1653650310000|2022-05-27 11:18:30|||||||||216
1653650320000|2022-05-27 11:18:40|||||||||936
1653650340000|2022-05-27 11:19:00|||||||||756
1653650350000|2022-05-27 11:19:10||335.6||335.6||335.6||335.6|1069
1653650360000|2022-05-27 11:19:20||335.7||335.7||335.7||335.7|0
1653650370000|2022-05-27 11:19:30|335.9|335.8|335.8|335.7|336|335.8|335.8|335.7|8220
1653650380000|2022-05-27 11:19:40||335.6||335.7||335.7||335.6|505
1653650440000|2022-05-27 11:20:40|||||||||721
1653650450000|2022-05-27 11:20:50|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|9087
1653650460000|2022-05-27 11:21:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|5213
1653650480000|2022-05-27 11:21:20|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|535
1653650510000|2022-05-27 11:21:50|335.6||335.6||335.6||335.6||936
1653650520000|2022-05-27 11:22:00|||||||||1248
1653650530000|2022-05-27 11:22:10|||||||||107
1653650540000|2022-05-27 11:22:20|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|940
1653650570000|2022-05-27 11:22:50||335.3||335.3||335.3||335.3|1750
1653650610000|2022-05-27 11:23:30|335.4||335.4||335.4||335.4||787
1653650640000|2022-05-27 11:24:00|335.5||335.4||335.5||335.4||9175
1653650670000|2022-05-27 11:24:30|||||||||2100
1653650730000|2022-05-27 11:25:30|||||||||278
1653650820000|2022-05-27 11:27:00|335.5|335.4|335.4|335.3|335.5|335.4|335.4|335.3|15193
1653650990000|2022-05-27 11:29:50|||||||||99
1653651040000|2022-05-27 11:30:40|||||||||837
1653651100000|2022-05-27 11:31:40|||||||||631
1653651220000|2022-05-27 11:33:40|||||||||12984
1653651280000|2022-05-27 11:34:40|||||||||936
1653651310000|2022-05-27 11:35:10|||||||||365
1653651340000|2022-05-27 11:35:40|||||||||230
1653651350000|2022-05-27 11:35:50|||||||||312
1653651380000|2022-05-27 11:36:20|335.5|335.4|335.4|335.3|335.5|335.4|335.4|335.3|8182
1653651390000|2022-05-27 11:36:30|335.5||335.4||335.5||335.4||978
1653651470000|2022-05-27 11:37:50|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.3|6797
1653651480000|2022-05-27 11:38:00|335.4||335.5||335.5||335.4||0
1653651510000|2022-05-27 11:38:30|335.4||335.4||335.4||335.4||0
1653651550000|2022-05-27 11:39:10|||||||||578
1653651620000|2022-05-27 11:40:20|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|5336
1653651630000|2022-05-27 11:40:30|335.7||335.7||335.7||335.6||5283
1653651680000|2022-05-27 11:41:20|335.8|335.6|335.9|335.7|335.9|335.7|335.8|335.6|12528
1653651690000|2022-05-27 11:41:30|336|335.8|336.1|336|336.2|336|335.9|335.8|22526
1653651700000|2022-05-27 11:41:40|336.2||336.1||336.2||336.1||4938
1653651730000|2022-05-27 11:42:10|336.2||336.1||336.2||336.1||9483
1653651740000|2022-05-27 11:42:20|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|0
1653651760000|2022-05-27 11:42:40|336.1|336|336.1|336|336.1|336|336.1|336|9304
1653651840000|2022-05-27 11:44:00|336|335.9|335.9|335.8|336|335.9|335.9|335.8|10316
1653651880000|2022-05-27 11:44:40|||||||||789
1653651960000|2022-05-27 11:46:00|||||||||1364
1653651980000|2022-05-27 11:46:20|||||||||326
1653651990000|2022-05-27 11:46:30|||||||||1255
1653652010000|2022-05-27 11:46:50|||||||||2903
1653652020000|2022-05-27 11:47:00|335.8|335.7|336|335.9|336.1|335.9|335.8|335.7|52166
1653652040000|2022-05-27 11:47:20|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|8449
1653652060000|2022-05-27 11:47:40||335.8||335.8||335.8||335.8|0
1653652080000|2022-05-27 11:48:00||335.7||335.7||335.7||335.7|488
1653652110000|2022-05-27 11:48:30||335.8||335.8||335.8||335.8|2629
1653652130000|2022-05-27 11:48:50|336|335.9|336|335.9|336|335.9|336|335.9|2372
1653652140000|2022-05-27 11:49:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|515
1653652180000|2022-05-27 11:49:40|||||||||312
1653652200000|2022-05-27 11:50:00|335.8|335.7|335.8|335.7|335.8|335.8|335.8|335.7|3471
1653652210000|2022-05-27 11:50:10|335.9||335.9||335.9||335.9||508
1653652240000|2022-05-27 11:50:40|335.8||335.9||335.9||335.8||2606
1653652280000|2022-05-27 11:51:20|||||||||202
1653652370000|2022-05-27 11:52:50|335.8||335.8||335.8||335.8||0
1653652380000|2022-05-27 11:53:00||335.6||335.7||335.7||335.6|903
1653652390000|2022-05-27 11:53:10|335.9|335.8|336|335.8|336|335.8|335.9|335.8|1197
1653652410000|2022-05-27 11:53:30|335.9||335.9||335.9||335.9||982
1653652420000|2022-05-27 11:53:40||335.7||335.7||335.7||335.7|1532
1653652470000|2022-05-27 11:54:30|335.8||335.9||335.9||335.8||0
1653652480000|2022-05-27 11:54:40|||||||||88
1653652530000|2022-05-27 11:55:30|335.8||335.9||335.9||335.8||312
1653652550000|2022-05-27 11:55:50|336|335.8|336.2|336|336.2|336.1|336|335.8|14536
1653652560000|2022-05-27 11:56:00|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|0
1653652570000|2022-05-27 11:56:10||336.2||336.2||336.2||336.2|0
1653652580000|2022-05-27 11:56:20|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|0
1653652610000|2022-05-27 11:56:50|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|523
1653652620000|2022-05-27 11:57:00|336.6||336.6||336.6||336.6||0
1653652680000|2022-05-27 11:58:00|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|987
1653652740000|2022-05-27 11:59:00|336.6|336.5|336.6|336.5|336.6|336.5|336.5|336.4|3938
1653652760000|2022-05-27 11:59:20|336.7|336.6|336.7|336.6|336.7|336.6|336.6|336.5|12604
1653652790000|2022-05-27 11:59:50|336.8|336.7|336.8|336.7|336.9|336.7|336.7|336.7|1063
1653652820000|2022-05-27 12:00:20|336.9||336.9||336.9||336.9||513
1653652830000|2022-05-27 12:00:30||336.8||336.8||336.8||336.8|0
1653652880000|2022-05-27 12:01:20|||||||||1111
1653652890000|2022-05-27 12:01:30|337||337||337||337||4100
1653652910000|2022-05-27 12:01:50|336.9|336.7|336.9|336.7|336.9|336.7|336.8|336.7|12578
1653652990000|2022-05-27 12:03:10|336.8||336.8||336.8||336.8||596
1653653030000|2022-05-27 12:03:50|||||||||312
1653653050000|2022-05-27 12:04:10|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|874
1653653080000|2022-05-27 12:04:40||336.7||336.8||336.8||336.7|2279
1653653090000|2022-05-27 12:04:50||336.7||336.7||336.7||336.7|475
1653653140000|2022-05-27 12:05:40||336.8||336.8||336.8||336.8|1544
1653653160000|2022-05-27 12:06:00|||||||||800
1653653180000|2022-05-27 12:06:20|||||||||820
1653653190000|2022-05-27 12:06:30|||||||||909
1653653200000|2022-05-27 12:06:40|||||||||938
1653653220000|2022-05-27 12:07:00|||||||||868
1653653230000|2022-05-27 12:07:10|||||||||1027
1653653240000|2022-05-27 12:07:20|||||||||312
1653653250000|2022-05-27 12:07:30|||||||||959
1653653270000|2022-05-27 12:07:50|||||||||222
1653653290000|2022-05-27 12:08:10|||||||||658
1653653350000|2022-05-27 12:09:10|||||||||319
1653653370000|2022-05-27 12:09:30|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|6567
1653653380000|2022-05-27 12:09:40||336.7||336.7||336.7||336.7|1188
1653653390000|2022-05-27 12:09:50||336.8||336.8||336.8||336.8|0
1653653430000|2022-05-27 12:10:30|337|336.9|337|336.9|337|336.9|337|336.9|2483
1653653490000|2022-05-27 12:11:30|||||||||4240
1653653500000|2022-05-27 12:11:40|337.1|337|337.2|337|337.2|337|337.1|336.9|32652
1653653510000|2022-05-27 12:11:50||337.1||337.1||337.1||337.1|0
1653653570000|2022-05-27 12:12:50|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|6310
1653653590000|2022-05-27 12:13:10|337.1|337|337.1|337|337.1|337|337.1|336.9|8447
1653653600000|2022-05-27 12:13:20|337|336.9|336.9|336.8|337|336.9|336.9|336.8|16220
1653653630000|2022-05-27 12:13:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|2461
1653653640000|2022-05-27 12:14:00|336.9||336.9||336.9||336.9||2409
1653653680000|2022-05-27 12:14:40|336.8|336.6|336.7|336.6|336.8|336.6|336.7|336.6|5203
1653653720000|2022-05-27 12:15:20|336.8||336.8||336.8||336.8||525
1653653750000|2022-05-27 12:15:50||336.7||336.7||336.7||336.7|0
1653653800000|2022-05-27 12:16:40|336.9|336.8|337|336.9|337|336.9|336.9|336.8|2399
1653653840000|2022-05-27 12:17:20|337.1||337.1||337.1||337.1||0
1653653880000|2022-05-27 12:18:00|337||337||337||337||0
1653653910000|2022-05-27 12:18:30|337.1||337.1||337.1||337.1||0
1653653930000|2022-05-27 12:18:50|337||337.1||337.1||337||0
1653653970000|2022-05-27 12:19:30|337||337.1||337.1||337||1800
1653653980000|2022-05-27 12:19:40||337||337||337||337|0
1653654030000|2022-05-27 12:20:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|4403
1653654100000|2022-05-27 12:21:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|932
1653654110000|2022-05-27 12:21:50|||||||||1000
1653654170000|2022-05-27 12:22:50|337.5||337.5||337.5||337.5||0
1653654230000|2022-05-27 12:23:50|337.4|337.4|337.5|337.3|337.5|337.4|337.4|337.3|3226
1653654240000|2022-05-27 12:24:00||337.4||337.4||337.4||337.4|0
1653654250000|2022-05-27 12:24:10|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|11370
1653654370000|2022-05-27 12:26:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1395
1653654390000|2022-05-27 12:26:30|337.6|337.5|337.6|337.5|337.6|337.6|337.6|337.5|2199
1653654400000|2022-05-27 12:26:40|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|8393
1653654420000|2022-05-27 12:27:00|||||||||1500
1653654460000|2022-05-27 12:27:40||337.7||337.6||337.7||337.6|0
1653654480000|2022-05-27 12:28:00|337.7|337.5|337.7|337.6|337.7|337.6|337.7|337.5|6398
1653654550000|2022-05-27 12:29:10|337.8||337.8||337.8||337.7||672
1653654580000|2022-05-27 12:29:40|337.7|337.5|337.8|337.7|337.9|337.7|337.6|337.5|37960
1653654590000|2022-05-27 12:29:50|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|3357
1653654600000|2022-05-27 12:30:00|337.6||337.6||337.6||337.6||0
1653654610000|2022-05-27 12:30:10|||||||||1749
1653654620000|2022-05-27 12:30:20|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|3528
1653654630000|2022-05-27 12:30:30|337.7|337.6|337.8|337.6|337.9|337.7|337.7|337.6|1900
1653654640000|2022-05-27 12:30:40|337.7||337.7||337.8||337.7||0
1653654670000|2022-05-27 12:31:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|505
1653654720000|2022-05-27 12:32:00|337.9||337.9||337.9||337.9||2180
1653654790000|2022-05-27 12:33:10|337.8||337.8||337.8||337.8||0
1653654800000|2022-05-27 12:33:20|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|12683
1653654810000|2022-05-27 12:33:30||337.6||337.6||337.6||337.6|0
1653654820000|2022-05-27 12:33:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|454
1653654840000|2022-05-27 12:34:00|337.7||337.7||337.7||337.7||2121
1653654850000|2022-05-27 12:34:10|||||||||478
1653654900000|2022-05-27 12:35:00||337.6||337.5||337.6||337.5|1895
1653654940000|2022-05-27 12:35:40|337.6||337.6||337.6||337.6||0
1653654950000|2022-05-27 12:35:50|337.7||337.7||337.7||337.6||1338
1653655010000|2022-05-27 12:36:50||337.6||337.6||337.6||337.6|0
1653655050000|2022-05-27 12:37:30|337.8|337.7|337.5|337.4|337.8|337.7|337.4|337.3|66201
1653655060000|2022-05-27 12:37:40|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|6784
1653655150000|2022-05-27 12:39:10|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.1|9343
1653655180000|2022-05-27 12:39:40|337.2|337.1|337.2|337|337.3|337.1|337.2|337|3703
1653655220000|2022-05-27 12:40:20|337.3|337.1|337.3|337.2|337.3|337.2|337.2|337.1|2668
1653655240000|2022-05-27 12:40:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1969
1653655250000|2022-05-27 12:40:50|337.5|337.4|337.5|337.4|337.5|337.4|337.4|337.4|7338
1653655280000|2022-05-27 12:41:20|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|7317
1653655310000|2022-05-27 12:41:50|337.5|337.3|337.5|337.3|337.5|337.4|337.4|337.2|28988
1653655410000|2022-05-27 12:43:30||337.4||337.4||337.4||337.4|0
1653655430000|2022-05-27 12:43:50|337.6|337.5|337.8|337.6|337.8|337.6|337.6|337.5|2188
1653655460000|2022-05-27 12:44:20||337.7||337.6||337.7||337.6|491
1653655500000|2022-05-27 12:45:00||337.7||337.7||337.7||337.7|0
1653655510000|2022-05-27 12:45:10|337.9|337.6|337.8|337.6|337.9|337.6|337.8|337.6|3333
1653655560000|2022-05-27 12:46:00|337.7||337.7||337.7||337.7||1490
1653655570000|2022-05-27 12:46:10|337.8||337.8||337.8||337.8||466
1653655600000|2022-05-27 12:46:40|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|1182
1653655620000|2022-05-27 12:47:00||337.8||337.8||337.8||337.8|0
1653655640000|2022-05-27 12:47:20|||||||||488
1653655680000|2022-05-27 12:48:00|338|337.9|338|337.9|338|337.9|338|337.9|10297
1653655720000|2022-05-27 12:48:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|4954
1653655730000|2022-05-27 12:48:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|6130
1653655740000|2022-05-27 12:49:00|||||||||2792
1653655790000|2022-05-27 12:49:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|7805
1653655800000|2022-05-27 12:50:00|||||||||1447
1653655810000|2022-05-27 12:50:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|5949
1653655840000|2022-05-27 12:50:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|481
1653655890000|2022-05-27 12:51:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|3283
1653655930000|2022-05-27 12:52:10|337.9||337.9||337.9||337.9||16
1653656130000|2022-05-27 12:55:30|337.8|337.6|337.8|337.6|337.9|337.7|337.7|337.6|57386
1653656140000|2022-05-27 12:55:40|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.4|18716
1653656180000|2022-05-27 12:56:20|337.6||337.7||337.7||337.6||1446
1653656190000|2022-05-27 12:56:30|337.8|337.6|337.7|337.6|337.8|337.7|337.7|337.6|7011
1653656210000|2022-05-27 12:56:50|337.8||337.7||337.8||337.7||4489
1653656220000|2022-05-27 12:57:00|337.8||337.8||337.8||337.8||0
1653656250000|2022-05-27 12:57:30||337.7||337.7||337.7||337.7|0
1653656270000|2022-05-27 12:57:50|337.9||337.9||337.9||337.9||447
1653656280000|2022-05-27 12:58:00|338|337.8|337.9|337.8|338|337.8|337.9|337.8|0
1653656300000|2022-05-27 12:58:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|5143
1653656330000|2022-05-27 12:58:50|337.9|337.8|338.1|338|338.1|338|337.9|337.7|31179
1653656340000|2022-05-27 12:59:00|338.2||338.2||338.2||338.2||461
1653656390000|2022-05-27 12:59:50||338.1||338||338.1||338|513
1653656400000|2022-05-27 13:00:00|338.1|337.9|338.1|337.9|338.1|338|338|337.8|17353
1653656420000|2022-05-27 13:00:20||338||337.9||338||337.9|3171
1653656440000|2022-05-27 13:00:40||338||338||338||338|0
1653656450000|2022-05-27 13:00:50||337.9||337.9||337.9||337.9|380
1653656470000|2022-05-27 13:01:10||338||338||338||338|0
1653656480000|2022-05-27 13:01:20||337.9||337.9||337.9||337.9|2489
1653656530000|2022-05-27 13:02:10||338||337.9||338||337.9|2513
1653656540000|2022-05-27 13:02:20|338||338||338.1||338||3992
1653656550000|2022-05-27 13:02:30|338.1|338|338.3|338.1|338.3|338.2|338.1|337.9|12985
1653656580000|2022-05-27 13:03:00|338.2|338|338.2|338.1|338.2|338.1|338.2|338|5088
1653656590000|2022-05-27 13:03:10||338||338||338||338|514
1653656760000|2022-05-27 13:06:00|338.3|338.1|338.4|338.2|338.4|338.3|338.3|338.1|1694
1653656770000|2022-05-27 13:06:10||338.3||338.3||338.3||338.3|0
1653656780000|2022-05-27 13:06:20||338.2||338.2||338.2||338.2|503
1653656860000|2022-05-27 13:07:40|338.3|338.1|338.3|338.1|338.5|338.3|338.3|338.1|53315
1653656870000|2022-05-27 13:07:50|338.2|338|338.2|338.1|338.2|338.1|338.2|338|8362
1653656890000|2022-05-27 13:08:10|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|2447
1653656920000|2022-05-27 13:08:40||338.2||338.2||338.2||338.2|0
1653656950000|2022-05-27 13:09:10||338.1||338.1||338.1||338.1|0
1653656980000|2022-05-27 13:09:40||338.2||338.2||338.2||338.2|0
1653656990000|2022-05-27 13:09:50||338.1||338.1||338.1||338.1|3453
1653657010000|2022-05-27 13:10:10|338.2|338|338.2|338|338.2|338|338.2|338|2940
1653657020000|2022-05-27 13:10:20||338.1||338||338.1||338|0
1653657040000|2022-05-27 13:10:40||338.1||338.1||338.1||338.1|0
1653657060000|2022-05-27 13:11:00|338.3||338.2||338.3||338.2||0
1653657090000|2022-05-27 13:11:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|199
1653657120000|2022-05-27 13:12:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|3274
1653657140000|2022-05-27 13:12:20||338.4||338.4||338.4||338.4|0
1653657160000|2022-05-27 13:12:40||338.3||338.3||338.3||338.3|2099
1653657170000|2022-05-27 13:12:50|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|4149
1653657200000|2022-05-27 13:13:20||338.4||338.4||338.4||338.4|0
1653657210000|2022-05-27 13:13:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|2243
1653657220000|2022-05-27 13:13:40|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|2644
1653657310000|2022-05-27 13:15:10|338.6|338.4|338.5|338.4|338.6|338.5|338.5|338.4|7382
1653657320000|2022-05-27 13:15:20||338.3||338.3||338.4||338.3|1794
1653657340000|2022-05-27 13:15:40|338.4||338.5||338.5||338.4||1432
1653657410000|2022-05-27 13:16:50||338.4||338.4||338.4||338.4|0
1653657420000|2022-05-27 13:17:00||338.3||338.4||338.4||338.3|1253
1653657440000|2022-05-27 13:17:20|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|10712
1653657450000|2022-05-27 13:17:30|||||||||1477
1653657460000|2022-05-27 13:17:40||338.5||338.4||338.5||338.4|1423
1653657480000|2022-05-27 13:18:00||338.5||338.5||338.5||338.5|0
1653657530000|2022-05-27 13:18:50|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|6148
1653657540000|2022-05-27 13:19:00|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|858
1653657560000|2022-05-27 13:19:20|338.5||338.5||338.5||338.5||1456
1653657580000|2022-05-27 13:19:40|||||||||11
1653657600000|2022-05-27 13:20:00|338.6||338.6||338.6||338.6||1164
1653657920000|2022-05-27 13:25:20|338.5|338.3|338.4|338.2|338.5|338.3|338.3|338.2|15046
1653657930000|2022-05-27 13:25:30|338.3||338.4||338.4||338.3||1432
1653657940000|2022-05-27 13:25:40|338.3|338.1|338.3|338.2|338.4|338.2|338.3|338.1|11949
1653657950000|2022-05-27 13:25:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|5500
1653657980000|2022-05-27 13:26:20|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|1309
1653657990000|2022-05-27 13:26:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2714
1653658090000|2022-05-27 13:28:10|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|7121
1653658130000|2022-05-27 13:28:50||338.5||338.5||338.5||338.5|0
1653658140000|2022-05-27 13:29:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|587
1653658160000|2022-05-27 13:29:20|||||||||1578
1653658180000|2022-05-27 13:29:40|338.6|338.3|338.5|338.4|338.6|338.4|338.5|338.3|17278
1653658190000|2022-05-27 13:29:50|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|2447
1653658200000|2022-05-27 13:30:00|338.5||338.6||338.6||338.5||0
1653658220000|2022-05-27 13:30:20|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|7492
1653658230000|2022-05-27 13:30:30|||||||||1503
1653658240000|2022-05-27 13:30:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1998
1653658260000|2022-05-27 13:31:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|7198
1653658280000|2022-05-27 13:31:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|2935
1653658310000|2022-05-27 13:31:50|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|8103
1653658320000|2022-05-27 13:32:00|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|1996
1653658330000|2022-05-27 13:32:10|338.5||338.5||338.5||338.4||13905
1653658340000|2022-05-27 13:32:20|338.4|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1769
1653658370000|2022-05-27 13:32:50|338.3||338.3||338.3||338.3||0
1653658380000|2022-05-27 13:33:00|338.4||338.4||338.4||338.4||0
1653658390000|2022-05-27 13:33:10|338.3||338.3||338.3||338.3||0
1653658410000|2022-05-27 13:33:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|3612
1653658430000|2022-05-27 13:33:50|338.3|338.2|338.2|338|338.3|338.2|338.2|338|15464
1653658460000|2022-05-27 13:34:20|338.3|338.1|338.4|338.2|338.4|338.3|338.3|338.1|1637
1653658470000|2022-05-27 13:34:30||338.3||338.2||338.3||338.2|5322
1653658500000|2022-05-27 13:35:00|338.5|338.3|338.5|338.3|338.5|338.4|338.5|338.3|2704
1653658510000|2022-05-27 13:35:10|338.4||338.4||338.4||338.4||0
1653658530000|2022-05-27 13:35:30|||||||||875
1653658590000|2022-05-27 13:36:30|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|13611
1653658600000|2022-05-27 13:36:40|338.4||338.4||338.4||338.4||0
1653658610000|2022-05-27 13:36:50|338.3||338.3||338.4||338.3||0
1653658620000|2022-05-27 13:37:00|338.4||338.4||338.4||338.4||0
1653658630000|2022-05-27 13:37:10|338.3||338.3||338.3||338.3||0
1653658640000|2022-05-27 13:37:20|338.2|338.1|338.2|338|338.2|338.1|338.2|338|5862
1653658670000|2022-05-27 13:37:50|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|743
1653658680000|2022-05-27 13:38:00||338.2||338.2||338.2||338.2|0
1653658690000|2022-05-27 13:38:10|338.4||338.4||338.4||338.3||5851
1653658700000|2022-05-27 13:38:20|338.3||338.4||338.4||338.3||0
1653658710000|2022-05-27 13:38:30|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|325
1653658720000|2022-05-27 13:38:40||338.3||338.3||338.3||338.3|0
1653658730000|2022-05-27 13:38:50|||||||||219
1653658740000|2022-05-27 13:39:00||338.2||338.2||338.2||338.2|271
1653658770000|2022-05-27 13:39:30|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.2|2480
1653658780000|2022-05-27 13:39:40||338.2||338.2||338.2||338.2|700
1653658810000|2022-05-27 13:40:10||338.3||338.2||338.3||338.2|469
1653658860000|2022-05-27 13:41:00|338.3||338.3||338.3||338.3||0
1653658930000|2022-05-27 13:42:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1226
1653659010000|2022-05-27 13:43:30|||||||||132
1653659020000|2022-05-27 13:43:40|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|17920
1653659050000|2022-05-27 13:44:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|4304
1653659060000|2022-05-27 13:44:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4067
1653659200000|2022-05-27 13:46:40|||||||||1000
1653659220000|2022-05-27 13:47:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|7373
1653659230000|2022-05-27 13:47:10|338.5||338.5||338.5||338.5||0
1653659250000|2022-05-27 13:47:30|338.4||338.4||338.5||338.4||0
1653659270000|2022-05-27 13:47:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|12399
1653659280000|2022-05-27 13:48:00|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|3495
1653659300000|2022-05-27 13:48:20|338.4|338.3|338.6|338.4|338.6|338.4|338.4|338.3|10971
1653659310000|2022-05-27 13:48:30|338.5||338.5||338.5||338.5||1398
1653659320000|2022-05-27 13:48:40|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|14278
1653659340000|2022-05-27 13:49:00|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.6|11138
1653659350000|2022-05-27 13:49:10|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|1848
1653659360000|2022-05-27 13:49:20|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|14107
1653659370000|2022-05-27 13:49:30|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.8|2315
1653659380000|2022-05-27 13:49:40||338.7||338.8||338.8||338.7|0
1653659400000|2022-05-27 13:50:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4600
1653659410000|2022-05-27 13:50:10|338.9||338.9||338.9||338.9||1143
1653659420000|2022-05-27 13:50:20|338.8||338.8||338.8||338.8||0
1653659430000|2022-05-27 13:50:30|338.9||338.9||338.9||338.9||0
1653659510000|2022-05-27 13:51:50||338.8||338.8||338.8||338.8|0
1653659540000|2022-05-27 13:52:20|||||||||245
1653659640000|2022-05-27 13:54:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|7162
1653659650000|2022-05-27 13:54:10|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|9311
1653659680000|2022-05-27 13:54:40|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|9144
1653659690000|2022-05-27 13:54:50||338.6||338.6||338.6||338.6|0
1653659740000|2022-05-27 13:55:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|468
1653659830000|2022-05-27 13:57:10|||||||||673
1653659970000|2022-05-27 13:59:30|338.7||338.7||338.7||338.7||0
1653659980000|2022-05-27 13:59:40|338.6||338.7||338.7||338.6||1149
1653660000000|2022-05-27 14:00:00||338.6||338.6||338.6||338.6|0
1653660030000|2022-05-27 14:00:30|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|1803
1653660040000|2022-05-27 14:00:40|338.7|338.5|338.7|338.6|338.8|338.6|338.6|338.5|18008
1653660060000|2022-05-27 14:01:00|338.8||338.8||338.8||338.7||1388
1653660070000|2022-05-27 14:01:10|338.7||338.8||338.8||338.7||0
1653660080000|2022-05-27 14:01:20||338.7||338.7||338.7||338.7|0
1653660120000|2022-05-27 14:02:00|338.9||338.9||338.9||338.9||468
1653660130000|2022-05-27 14:02:10|338.8||338.8||338.8||338.8||3515
1653660150000|2022-05-27 14:02:30|338.9||338.8||338.9||338.8||0
1653660170000|2022-05-27 14:02:50|338.7|338.6|338.3|338.2|338.7|338.6|338.3|338.2|25221
1653660180000|2022-05-27 14:03:00|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|4419
1653660200000|2022-05-27 14:03:20|338.4||338.4||338.4||338.4||3000
1653660220000|2022-05-27 14:03:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|2168
1653660240000|2022-05-27 14:04:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|3181
1653660270000|2022-05-27 14:04:30|338.1|338|338.2|338.1|338.2|338.1|338.1|338|8003
1653660310000|2022-05-27 14:05:10|338.1|338|338|337.9|338.1|338|338|337.9|4355
1653660320000|2022-05-27 14:05:20|338.1||338||338.1||338||0
1653660330000|2022-05-27 14:05:30|338.1|338|338.1|338|338.1|338|338|338|0
1653660370000|2022-05-27 14:06:10|338|337.9|338|337.9|338.1|337.9|338|337.9|14980
1653660380000|2022-05-27 14:06:20|338.1||338.1||338.1||338.1||196
1653660390000|2022-05-27 14:06:30|338|338|338.2|338|338.2|338.1|338|338|12909
1653660400000|2022-05-27 14:06:40|338.3|338.1|338.4|338.2|338.4|338.3|338.3|338.1|17438
1653660420000|2022-05-27 14:07:00|338.3||338.3||338.3||338.3||0
1653660440000|2022-05-27 14:07:20|338.2|338.1|338.2|338|338.2|338.1|338.1|338|11245
1653660450000|2022-05-27 14:07:30||338.1||338||338.1||338|0
1653660470000|2022-05-27 14:07:50|338.1||338.1||338.1||338.1||0
1653660490000|2022-05-27 14:08:10||337.9||338||338||337.9|2531
1653660500000|2022-05-27 14:08:20|338|337.9|338.1|337.9|338.1|337.9|338|337.9|0
1653660530000|2022-05-27 14:08:50|338|338|338.1|338|338.1|338|338|338|2897
1653660540000|2022-05-27 14:09:00|||||||||208
1653660600000|2022-05-27 14:10:00|338|337.9|338.1|338|338.1|338|338|337.9|4545
1653660610000|2022-05-27 14:10:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|7507
1653660640000|2022-05-27 14:10:40|338.1|338|338.2|338|338.2|338|338.1|338|1768
1653660650000|2022-05-27 14:10:50|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|12786
1653660660000|2022-05-27 14:11:00|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|0
1653660670000|2022-05-27 14:11:10||338.2||338.2||338.2||338.2|0
1653660680000|2022-05-27 14:11:20|||||||||1242
1653660690000|2022-05-27 14:11:30|||||||||43
1653660700000|2022-05-27 14:11:40|338.4||338.3||338.4||338.3||5660
1653660710000|2022-05-27 14:11:50|338.4|338.3|338.3|338.2|338.5|338.3|338.3|338.2|10077
1653660720000|2022-05-27 14:12:00|338.4||338.4||338.4||338.4||0
1653660750000|2022-05-27 14:12:30||338.3||338.3||338.3||338.3|0
1653660760000|2022-05-27 14:12:40||338.2||338.3||338.3||338.2|2151
1653660770000|2022-05-27 14:12:50||338.2||338.2||338.2||338.2|0
1653660780000|2022-05-27 14:13:00|338.3||338.4||338.4||338.3||442
1653660790000|2022-05-27 14:13:10||338.3||338.3||338.3||338.3|0
1653660830000|2022-05-27 14:13:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|2093
1653660860000|2022-05-27 14:14:20|||||||||2471
1653660930000|2022-05-27 14:15:30|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|10357
1653660940000|2022-05-27 14:15:40|338.3||338.3||338.3||338.3||293
1653660990000|2022-05-27 14:16:30|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.2|3972
1653661030000|2022-05-27 14:17:10|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.2|1451
1653661040000|2022-05-27 14:17:20||338.2||338.2||338.2||338.2|3378
1653661050000|2022-05-27 14:17:30|338.3||338.4||338.4||338.3||0
1653661090000|2022-05-27 14:18:10|338.3||338.3||338.3||338.3||0
1653661130000|2022-05-27 14:18:50|||||||||1000
1653661150000|2022-05-27 14:19:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1760
1653661160000|2022-05-27 14:19:20|338.1|338|338.1|338|338.1|338|338.1|338|3267
1653661170000|2022-05-27 14:19:30|338.2|338.1|338.2|338|338.2|338.1|338.2|338|661
1653661180000|2022-05-27 14:19:40||338.1||338.1||338.1||338.1|0
1653661200000|2022-05-27 14:20:00|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|1140
1653661250000|2022-05-27 14:20:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|9945
1653661270000|2022-05-27 14:21:10|338.1|338|338.2|338|338.2|338|338.1|338|2921
1653661340000|2022-05-27 14:22:20|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|1389
1653661380000|2022-05-27 14:23:00|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|17939
1653661390000|2022-05-27 14:23:10||338.3||338.3||338.3||338.3|0
1653661400000|2022-05-27 14:23:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1071
1653661410000|2022-05-27 14:23:30|338.3||338.3||338.3||338.3||0
1653661430000|2022-05-27 14:23:50|338.4||338.3||338.4||338.3||5198
1653661440000|2022-05-27 14:24:00|338.4||338.4||338.4||338.4||429
1653661490000|2022-05-27 14:24:50|338.5|338.3|338.5|338.3|338.5|338.4|338.4|338.3|6166
1653661500000|2022-05-27 14:25:00|338.6|338.4|338.6|338.4|338.6|338.5|338.6|338.4|2232
1653661650000|2022-05-27 14:27:30||338.5||338.5||338.5||338.4|413
1653661670000|2022-05-27 14:27:50|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|14303
1653661680000|2022-05-27 14:28:00|338.5|338.4|338.3|338.2|338.5|338.4|338.3|338.2|29145
1653661760000|2022-05-27 14:29:20|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338|6659
1653661770000|2022-05-27 14:29:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|603
1653661870000|2022-05-27 14:31:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|9701
1653661880000|2022-05-27 14:31:20|338.1|338|338.2|338|338.2|338|338.1|338|2714
1653661910000|2022-05-27 14:31:50|338.1|337.9|338.1|337.9|338.1|338|338|337.9|24065
1653661920000|2022-05-27 14:32:00||338||338||338||337.9|0
1653661930000|2022-05-27 14:32:10||337.9||337.9||337.9||337.9|0
1653661940000|2022-05-27 14:32:20||338||337.9||338||337.9|0
1653661950000|2022-05-27 14:32:30||338||338||338||338|0
1653661970000|2022-05-27 14:32:50||337.9||337.9||338||337.9|1830
1653661990000|2022-05-27 14:33:10|338.2|338|338.3|338.2|338.3|338.2|338|337.9|42257
1653662000000|2022-05-27 14:33:20||338.1||338.2||338.2||338.1|0
1653662010000|2022-05-27 14:33:30|338.2|338.1|338.2|338.1|338.3|338.1|338.1|338|6209
1653662070000|2022-05-27 14:34:30|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|8615
1653662120000|2022-05-27 14:35:20|338.2||338.2||338.2||338.2||0
1653662180000|2022-05-27 14:36:20|338.1|338|338.2|338.1|338.2|338.1|338.1|338|6442
1653662220000|2022-05-27 14:37:00|338.1|338|338.1|338|338.1|338|338.1|338|435
1653662230000|2022-05-27 14:37:10|338|337.9|338.1|337.9|338.1|337.9|338|337.9|3383
1653662240000|2022-05-27 14:37:20|338|338|338.1|337.9|338.2|338.1|338|337.9|42862
1653662260000|2022-05-27 14:37:40||338||338||338||338|0
1653662270000|2022-05-27 14:37:50||337.9||337.9||337.9||337.9|0
1653662290000|2022-05-27 14:38:10|338||338||338||338||0
1653662400000|2022-05-27 14:40:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3627
1653662420000|2022-05-27 14:40:20||337.7||337.8||337.8||337.7|3084
1653662460000|2022-05-27 14:41:00|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|5958
1653662590000|2022-05-27 14:43:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|3012
1653662690000|2022-05-27 14:44:50|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|12278
1653662710000|2022-05-27 14:45:10|338|337.8|338|337.8|338|337.9|338|337.8|3485
1653662720000|2022-05-27 14:45:20||337.9||337.9||337.9||337.9|591
1653662730000|2022-05-27 14:45:30|338.1||338.1||338.1||338||5856
1653662740000|2022-05-27 14:45:40||338||337.9||338||337.9|1955
1653662750000|2022-05-27 14:45:50|338|337.8|337.9|337.8|338|337.8|337.9|337.8|6263
1653662760000|2022-05-27 14:46:00|||||||||3212
1653662770000|2022-05-27 14:46:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1335
1653662800000|2022-05-27 14:46:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2777
1653662810000|2022-05-27 14:46:50|338|337.9|338|337.9|338|337.9|338|337.9|7147
1653662820000|2022-05-27 14:47:00|337.9|337.8|337.8|337.6|337.9|337.8|337.7|337.6|16886
1653662900000|2022-05-27 14:48:20|337.7||337.8||337.8||337.7||0
1653663020000|2022-05-27 14:50:20|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|9903
1653663030000|2022-05-27 14:50:30|338||337.9||338||337.9||10894
1653663040000|2022-05-27 14:50:40|||||||||20
1653663060000|2022-05-27 14:51:00|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|11552
1653663070000|2022-05-27 14:51:10|337.8||337.9||337.9||337.8||2699
1653663080000|2022-05-27 14:51:20|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|6104
1653663090000|2022-05-27 14:51:30|337.7|337.7|337.8|337.7|337.8|337.7|337.7|337.7|442
1653663100000|2022-05-27 14:51:40||337.6||337.6||337.6||337.6|3043
1653663130000|2022-05-27 14:52:10|337.7|337.5|337.6|337.5|337.7|337.5|337.6|337.5|4467
1653663150000|2022-05-27 14:52:30|||||||||578
1653663180000|2022-05-27 14:53:00|337.7|337.6|337.6|337.4|337.8|337.7|337.6|337.4|33761
1653663190000|2022-05-27 14:53:10||337.5||337.5||337.5||337.5|4233
1653663210000|2022-05-27 14:53:30|337.7||337.6||337.7||337.6||457
1653663240000|2022-05-27 14:54:00|||||||||408
1653663250000|2022-05-27 14:54:10|||||||||519
1653663270000|2022-05-27 14:54:30|||||||||678
1653663330000|2022-05-27 14:55:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|4257
1653663350000|2022-05-27 14:55:50||337.4||337.4||337.5||337.4|1589
1653663360000|2022-05-27 14:56:00||337.5||337.5||337.5||337.5|0
1653663380000|2022-05-27 14:56:20|||||||||985
1653663390000|2022-05-27 14:56:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|6463
1653663430000|2022-05-27 14:57:10|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.5|10350
1653663440000|2022-05-27 14:57:20|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.5|7935
1653663450000|2022-05-27 14:57:30|337.6|337.5|337.7|337.5|337.7|337.6|337.6|337.5|7388
1653663490000|2022-05-27 14:58:10||337.6||337.6||337.6||337.6|182
1653663500000|2022-05-27 14:58:20|||||||||789
1653663510000|2022-05-27 14:58:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4463
1653663550000|2022-05-27 14:59:10|337.7|337.6|337.7|337.5|337.8|337.6|337.6|337.5|34346
1653663560000|2022-05-27 14:59:20||337.6||337.6||337.6||337.6|3278
1653663570000|2022-05-27 14:59:30|||||||||2751
1653663580000|2022-05-27 14:59:40|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|695
1653663590000|2022-05-27 14:59:50||337.7||337.7||337.7||337.7|296
1653663610000|2022-05-27 15:00:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|13471
1653663620000|2022-05-27 15:00:20|||||||||744
1653663630000|2022-05-27 15:00:30|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|10190
1653663640000|2022-05-27 15:00:40|337.8||337.9||337.9||337.8||1092
1653663650000|2022-05-27 15:00:50|||||||||530
1653663660000|2022-05-27 15:01:00|337.8|337.6|337.8|337.6|337.8|337.6|337.7|337.6|8805
1653663670000|2022-05-27 15:01:10|337.7||337.7||337.7||337.7||1988
1653663680000|2022-05-27 15:01:20|||||||||3805
1653663720000|2022-05-27 15:02:00|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.5|16093
1653663730000|2022-05-27 15:02:10|||||||||8047
1653663740000|2022-05-27 15:02:20|||||||||11546
1653663750000|2022-05-27 15:02:30||337.4||337.5||337.5||337.4|754
1653663770000|2022-05-27 15:02:50|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|18747
1653663780000|2022-05-27 15:03:00|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|7060
1653663790000|2022-05-27 15:03:10|337.5||337.6||337.6||337.5||777
1653663800000|2022-05-27 15:03:20||337.5||337.4||337.5||337.4|346
1653663830000|2022-05-27 15:03:50||337.5||337.5||337.5||337.5|1631
1653663880000|2022-05-27 15:04:40|||||||||240
1653663900000|2022-05-27 15:05:00|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|9554
1653663910000|2022-05-27 15:05:10||337.6||337.6||337.6||337.6|1428
1653663950000|2022-05-27 15:05:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|5891
1653663960000|2022-05-27 15:06:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|16143
1653663980000|2022-05-27 15:06:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1823
1653664020000|2022-05-27 15:07:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|11605
1653664030000|2022-05-27 15:07:10|337.6|337.5|337.3|337.2|337.6|337.5|337.3|337.2|48101
1653664040000|2022-05-27 15:07:20|337.4|337.1|337.5|337.3|337.5|337.4|337.4|337.1|12786
1653664090000|2022-05-27 15:08:10|337.4||337.5||337.5||337.4||848
1653664100000|2022-05-27 15:08:20||337.4||337.4||337.4||337.4|0
1653664150000|2022-05-27 15:09:10|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|9299
1653664160000|2022-05-27 15:09:20|||||||||831
1653664190000|2022-05-27 15:09:50|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|9694
1653664200000|2022-05-27 15:10:00|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|3794
1653664270000|2022-05-27 15:11:10|337.5||337.5||337.6||337.5||3209
1653664290000|2022-05-27 15:11:30|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|3717
1653664300000|2022-05-27 15:11:40|337.6||337.6||337.6||337.6||0
1653664330000|2022-05-27 15:12:10|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|6568
1653664340000|2022-05-27 15:12:20|||||||||539
1653664350000|2022-05-27 15:12:30||337.5||337.5||337.5||337.5|253
1653664360000|2022-05-27 15:12:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|23793
1653664370000|2022-05-27 15:12:50|337.8||337.8||337.8||337.7||2804
1653664380000|2022-05-27 15:13:00||337.7||337.7||337.7||337.7|889
1653664430000|2022-05-27 15:13:50|337.9||337.9||337.9||337.9||2281
1653664480000|2022-05-27 15:14:40||337.8||337.8||337.8||337.8|1895
1653664490000|2022-05-27 15:14:50|||||||||634
1653664510000|2022-05-27 15:15:10|||||||||5333
1653664520000|2022-05-27 15:15:20|||||||||3465
1653664530000|2022-05-27 15:15:30|||||||||770
1653664540000|2022-05-27 15:15:40|338|337.8|338|337.8|338|337.8|338|337.8|0
1653664560000|2022-05-27 15:16:00|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.9|0
1653664590000|2022-05-27 15:16:30|||||||||1687
1653664640000|2022-05-27 15:17:20|338.2||338.2||338.2||338.2||4890
1653664650000|2022-05-27 15:17:30|338.1|337.8|338|337.8|338.1|337.8|338|337.8|2073
1653664670000|2022-05-27 15:17:50|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|362
1653664710000|2022-05-27 15:18:30||337.6||337.7||337.7||337.6|0
1653664720000|2022-05-27 15:18:40|||||||||840
1653664740000|2022-05-27 15:19:00||337.6||337.6||337.6||337.6|0
1653664760000|2022-05-27 15:19:20|337.8||337.8||337.8||337.8||2764
1653664770000|2022-05-27 15:19:30|||||||||209
1653664780000|2022-05-27 15:19:40|337.9||337.9||337.9||337.9||604
1653664790000|2022-05-27 15:19:50||337.7||337.6||337.7||337.6|360
1653664810000|2022-05-27 15:20:10|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|1748
1653664820000|2022-05-27 15:20:20|337.9||337.9||337.9||337.9||326
1653664840000|2022-05-27 15:20:40|337.8||337.9||337.9||337.8||2714
1653664850000|2022-05-27 15:20:50||337.7||337.6||337.7||337.6|1576
1653664870000|2022-05-27 15:21:10|||||||||13
1653664880000|2022-05-27 15:21:20|337.8||337.9||337.9||337.8||255
1653664890000|2022-05-27 15:21:30|||||||||307
1653664900000|2022-05-27 15:21:40|||||||||2711
1653664910000|2022-05-27 15:21:50|337.8||337.8||337.8||337.8||0
1653664960000|2022-05-27 15:22:40|||||||||669
1653664970000|2022-05-27 15:22:50|||||||||2
1653665000000|2022-05-27 15:23:20||337.5||337.5||337.6||337.5|0
1653665010000|2022-05-27 15:23:30||337.6||337.6||337.6||337.6|327
1653665100000|2022-05-27 15:25:00||337.6||337.7||337.7||337.6|18651
1653665110000|2022-05-27 15:25:10||337.6||337.5||337.6||337.5|0
1653665120000|2022-05-27 15:25:20|337.7||337.7||337.7||337.7||410
1653665150000|2022-05-27 15:25:50||337.4||337.5||337.5||337.4|1599
1653665160000|2022-05-27 15:26:00||337.4||337.4||337.4||337.4|0
1653665170000|2022-05-27 15:26:10|337.6||337.6||337.6||337.6||416
1653665190000|2022-05-27 15:26:30|337.7||337.6||337.7||337.6||971
1653665200000|2022-05-27 15:26:40|||||||||1538
1653665210000|2022-05-27 15:26:50|337.7|337.3|337.6|337.4|337.7|337.4|337.6|337.3|938
1653665220000|2022-05-27 15:27:00|337.7|337.5|337.7|337.4|337.7|337.5|337.7|337.4|1700
1653665230000|2022-05-27 15:27:10||337.5||337.4||337.5||337.4|2246
1653665240000|2022-05-27 15:27:20||337.5||337.4||337.5||337.4|0
1653665270000|2022-05-27 15:27:50|||||||||3129
1653665280000|2022-05-27 15:28:00|||||||||226
1653665290000|2022-05-27 15:28:10||337.5||337.5||337.5||337.5|174
1653665300000|2022-05-27 15:28:20|||||||||362
1653665330000|2022-05-27 15:28:50|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|1048
1653665340000|2022-05-27 15:29:00|337.9||337.9||337.9||337.9||658
1653665350000|2022-05-27 15:29:10|338|337.7|338|337.7|338|337.7|338|337.7|588
1653665360000|2022-05-27 15:29:20|338.1|337.8|338.1|337.9|338.1|337.9|338.1|337.8|1511
1653665370000|2022-05-27 15:29:30|338|337.7|337.9|337.6|338|337.7|337.9|337.6|2330
1653665390000|2022-05-27 15:29:50|338|337.8|338|337.7|338|337.8|337.9|337.6|2104
1653894010000|2022-05-30 07:00:10|338|337|337.5|337|338|337.2|337.5|337|190254
1653894020000|2022-05-30 07:00:20|337.6|337.1|337.6|337.1|338|337.7|337.6|337.1|10402
1653894040000|2022-05-30 07:00:40|337.7|337.2|337.8|337.4|337.8|337.4|337.7|337.2|0
1653894050000|2022-05-30 07:00:50|337.9|337.5|338|337.6|338|337.6|337.9|337.4|2505
1653894060000|2022-05-30 07:01:00|337.9|337.5|337.9|337.6|337.9|337.7|337.7|337.5|4065
1653894070000|2022-05-30 07:01:10|338|337.7|338|337.6|338|337.8|337.9|337.6|6194
1653894080000|2022-05-30 07:01:20|337.9|337.5|337.9|337.5|337.9|337.5|337.7|337.3|8403
1653894090000|2022-05-30 07:01:30|337.7||337.7||337.7||337.7||0
1653894100000|2022-05-30 07:01:40|337.8|337.6|337.8|337.5|337.8|337.6|337.7|337.5|4750
1653894120000|2022-05-30 07:02:00|337.7|337.4|337.8|337.6|337.9|337.7|337.7|337.3|14850
1653894130000|2022-05-30 07:02:10|337.9||337.8||337.9||337.8||0
1653894140000|2022-05-30 07:02:20|337.9|337.4|337.4|337.2|337.9|337.4|337.3|337.1|6329
1653894150000|2022-05-30 07:02:30|337.5|337.1|337.5|337.2|337.6|337.4|337.4|337.1|8563
1653894160000|2022-05-30 07:02:40|337.6|337.3|337.7|337.5|337.7|337.6|337.6|337.3|3458
1653894170000|2022-05-30 07:02:50|337.6|337.4|337.7|337.3|337.7|337.4|337.6|337.3|3546
1653894180000|2022-05-30 07:03:00|337.5|337.2|337.8|337.5|337.8|337.5|337.4|337.2|8159
1653894190000|2022-05-30 07:03:10|337.9|337.6|337.9|337.7|337.9|337.7|337.9|337.6|2540
1653894200000|2022-05-30 07:03:20|337.8|337.6|337.6|337.4|337.8|337.6|337.6|337.4|4610
1653894210000|2022-05-30 07:03:30|337.7||337.7||337.7||337.6||0
1653894220000|2022-05-30 07:03:40|337.6|337.3|337.4|337.2|337.6|337.3|337.4|337.2|2773
1653894240000|2022-05-30 07:04:00|337.3|337.3|337.7|337.4|337.7|337.4|337.3|337.3|7493
1653894250000|2022-05-30 07:04:10|337.8||337.8||337.8||337.8||422
1653894270000|2022-05-30 07:04:30|337.6|337.3|337.8|337.4|337.8|337.4|337.4|337.2|2740
1653894300000|2022-05-30 07:05:00|337.6|337.3|337.2|337|337.6|337.4|337.2|337|13532
1653894310000|2022-05-30 07:05:10|337.1|336.9|337.1|336.8|337.2|336.9|337|336.7|10080
1653894320000|2022-05-30 07:05:20|337|336.7|337.1|336.8|337.1|336.9|336.9|336.7|1043
1653894330000|2022-05-30 07:05:30|337.2|336.9|337.3|337.1|337.4|337.2|337.2|336.9|5503
1653894340000|2022-05-30 07:05:40|337.4|337.2|337.7|337.5|337.7|337.5|337.4|337.1|6876
1653894350000|2022-05-30 07:05:50|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.5|461
1653894360000|2022-05-30 07:06:00|337.7|337.5|337.7|337.3|337.9|337.5|337.7|337.3|25375
1653894370000|2022-05-30 07:06:10||337.4||337.4||337.4||337.4|0
1653894440000|2022-05-30 07:07:20|337.8|337.5|337.9|337.5|337.9|337.8|337.8|337.5|16393
1653894450000|2022-05-30 07:07:30|337.8|337.6|337.7|337.4|337.8|337.6|337.6|337.4|16374
1653894460000|2022-05-30 07:07:40|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|3266
1653894470000|2022-05-30 07:07:50|337.7|337.5|337.7|337.5|337.8|337.5|337.7|337.5|4146
1653894480000|2022-05-30 07:08:00|337.6|337.4|337.7|337.4|337.7|337.4|337.6|337.4|1468
1653894610000|2022-05-30 07:10:10||337.5||337.5||337.5||337.4|0
1653894620000|2022-05-30 07:10:20|337.8|337.6|338|337.7|338|337.7|337.8|337.6|2731
1653894650000|2022-05-30 07:10:50|337.9|337.6|337.9|337.6|337.9|337.6|337.9|337.6|0
1653894660000|2022-05-30 07:11:00|338|337.7|338|337.7|338|337.7|337.9|337.7|0
1653894670000|2022-05-30 07:11:10|337.9|337.6|337.9|337.6|337.9|337.6|337.8|337.6|2700
1653894680000|2022-05-30 07:11:20||337.7||337.6||337.7||337.6|0
1653894720000|2022-05-30 07:12:00|337.8|337.5|337.7|337.5|337.8|337.6|337.7|337.5|4342
1653894750000|2022-05-30 07:12:30||337.6||337.5||337.6||337.5|5266
1653894800000|2022-05-30 07:13:20|337.6|337.4|337.6|337.4|337.6|337.4|337.5|337.4|3188
1653894810000|2022-05-30 07:13:30|337.7|337.5|338|337.7|338|337.8|337.7|337.5|2207
1653894830000|2022-05-30 07:13:50||337.8||337.8||337.8||337.8|0
1653894840000|2022-05-30 07:14:00||337.7||337.7||337.7||337.7|0
1653894850000|2022-05-30 07:14:10||337.8||337.8||337.8||337.7|0
1653894860000|2022-05-30 07:14:20|338.1|337.9|338.4|338.2|338.5|338.3|338.1|337.9|17899
1653894880000|2022-05-30 07:14:40|338.3|338.1|338.3|338|338.3|338.1|338.2|338|7500
1653894890000|2022-05-30 07:14:50|338.2|337.9|338|337.8|338.2|337.9|338|337.7|1665
1653894910000|2022-05-30 07:15:10||337.7||337.7||337.7||337.7|0
1653894920000|2022-05-30 07:15:20|338.1|337.8|338.2|337.9|338.4|338.2|338|337.8|83509
1653894930000|2022-05-30 07:15:30||338||338||338.1||338|0
1653894940000|2022-05-30 07:15:40|338.3|338.1|338.3|338.1|338.4|338.3|338.3|338.1|2324
1653894950000|2022-05-30 07:15:50|338.2|338|338.3|338|338.3|338.1|338.2|338|0
1653894960000|2022-05-30 07:16:00||338.1||338.1||338.1||338.1|0
1653894980000|2022-05-30 07:16:20|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1653894990000|2022-05-30 07:16:30||338.1||338.1||338.2||338.1|0
1653895060000|2022-05-30 07:17:40|338.3||338.3||338.3||338.3||150
1653895070000|2022-05-30 07:17:50|338.4||338.4||338.4||338.4||0
1653895080000|2022-05-30 07:18:00|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|3793
1653895090000|2022-05-30 07:18:10|338.2|338|338.2|338|338.2|338|338.1|338|1840
1653895130000|2022-05-30 07:18:50|338|337.9|337.9|337.7|338|337.9|337.7|337.5|100
1653895140000|2022-05-30 07:19:00|338|337.8|337.9|337.6|338|337.8|337.8|337.6|0
1653895150000|2022-05-30 07:19:10|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1653895160000|2022-05-30 07:19:20|337.9||337.8||337.9||337.8||0
1653895170000|2022-05-30 07:19:30|337.9||337.8||337.9||337.8||0
1653895190000|2022-05-30 07:19:50|337.7|337.4|337.7|337.4|337.7|337.4|337.6|337.3|3100
1653895200000|2022-05-30 07:20:00|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1653895210000|2022-05-30 07:20:10|337.7|337.4|337.7|337.5|337.8|337.5|337.7|337.4|0
1653895220000|2022-05-30 07:20:20||337.4||337.5||337.5||337.4|0
1653895290000|2022-05-30 07:21:30|337.8|337.6|337.8|337.6|337.9|337.7|337.8|337.5|4400
1653895320000|2022-05-30 07:22:00|337.7||337.8||337.8||337.7||50
1653895340000|2022-05-30 07:22:20|337.7||337.8||337.8||337.7||0
1653895470000|2022-05-30 07:24:30|337.7|337.4|337.8|337.6|337.8|337.6|337.7|337.4|6487
1653895480000|2022-05-30 07:24:40|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|0
1653895490000|2022-05-30 07:24:50|337.8||337.8||337.8||337.8||1450
1653895500000|2022-05-30 07:25:00|337.7||337.7||337.8||337.7||0
1653895520000|2022-05-30 07:25:20|337.6|337.4|337.5|337.2|337.6|337.4|337.4|337.2|3842
1653895530000|2022-05-30 07:25:30|337.6|337.3|338|337.7|338|337.8|337.6|337.3|18412
1653895540000|2022-05-30 07:25:40|337.9|337.6|337.9|337.6|337.9|337.7|337.8|337.6|10528
1653895550000|2022-05-30 07:25:50|338|337.7|337.9|337.6|338|337.9|337.8|337.6|7157
1653895560000|2022-05-30 07:26:00|337.8||337.8||337.8||337.8||0
1653895570000|2022-05-30 07:26:10||337.5||337.5||337.6||337.5|0
1653895580000|2022-05-30 07:26:20|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|5963
1653895590000|2022-05-30 07:26:30||337.5||337.5||337.5||337.5|0
1653895600000|2022-05-30 07:26:40|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|0
1653895610000|2022-05-30 07:26:50|337.8|337.6|338|337.8|338|337.8|337.7|337.6|3333
1653895630000|2022-05-30 07:27:10|337.9|337.7|337.8|337.5|337.9|337.7|337.8|337.5|354
1653895640000|2022-05-30 07:27:20|337.9|337.6|337.9|337.7|337.9|337.7|337.9|337.6|0
1653895650000|2022-05-30 07:27:30||337.6||337.6||337.7||337.6|0
1653895670000|2022-05-30 07:27:50|337.8|337.5|337.7|337.5|337.8|337.5|337.7|337.4|5596
1653895680000|2022-05-30 07:28:00|337.8|337.4|337.9|337.6|337.9|337.6|337.8|337.4|0
1653895700000|2022-05-30 07:28:20|337.8||337.8||337.9||337.8||0
1653895710000|2022-05-30 07:28:30||337.5||337.5||337.6||337.5|0
1653895720000|2022-05-30 07:28:40|337.7|337.4|337.6|337.4|337.7|337.4|337.5|337.3|3633
1653895740000|2022-05-30 07:29:00|337.7|337.5|337.6|337.3|337.8|337.6|337.6|337.3|19006
1653895760000|2022-05-30 07:29:20|337.5|337.2|337.4|337.2|337.5|337.2|337.2|337.1|9608
1653895770000|2022-05-30 07:29:30|337.5|337.3|337.6|337.3|337.6|337.4|337.4|337.3|4965
1653895780000|2022-05-30 07:29:40|337.5||337.5||337.5||337.5||0
1653895790000|2022-05-30 07:29:50|337.4|337.2|337.5|337.2|337.5|337.2|337.4|337.2|13713
1653895800000|2022-05-30 07:30:00|337.4||337.4||337.4||337.4||0
1653895810000|2022-05-30 07:30:10|337.3|337.1|337.4|337.2|337.4|337.2|337.1|337|9648
1653895840000|2022-05-30 07:30:40|337.5|337.3|337.4|337.3|337.6|337.3|337.4|337.3|665
1653895870000|2022-05-30 07:31:10|337.3|337.2|337.6|337.3|337.6|337.4|337.3|337.1|5011
1653895880000|2022-05-30 07:31:20|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.3|584
1653895910000|2022-05-30 07:31:50|337.5||337.5||337.5||337.5||5500
1653895920000|2022-05-30 07:32:00|337.6|337.5|337.7|337.5|337.7|337.5|337.5|337.5|1865
1653895940000|2022-05-30 07:32:20|||||||||500
1653895970000|2022-05-30 07:32:50|337.6|337.4|337.5|337.3|337.6|337.4|337.5|337.3|9041
1653896000000|2022-05-30 07:33:20|337.6|337.4|337.7|337.5|337.7|337.6|337.6|337.4|16062
1653896030000|2022-05-30 07:33:50|337.6|337.4|337.5|337.3|337.6|337.4|337.5|337.3|9519
1653896040000|2022-05-30 07:34:00|337.6|337.4|337.7|337.6|337.9|337.6|337.6|337.4|6957
1653896050000|2022-05-30 07:34:10||337.5||337.5||337.5||337.5|0
1653896060000|2022-05-30 07:34:20||337.4||337.4||337.4||337.4|0
1653896110000|2022-05-30 07:35:10|337.6||337.6||337.6||337.6||0
1653896120000|2022-05-30 07:35:20|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|1217
1653896130000|2022-05-30 07:35:30|337.4|337.2|337.4|337.1|337.4|337.2|337.3|337.1|3742
1653896150000|2022-05-30 07:35:50|337.3|337|337.3|337|337.3|337.1|337.2|337|14268
1653896160000|2022-05-30 07:36:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|3200
1653896260000|2022-05-30 07:37:40|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.2|5203
1653896270000|2022-05-30 07:37:50|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337|5500
1653896280000|2022-05-30 07:38:00|337.4||337.4||337.4||337.4||134
1653896290000|2022-05-30 07:38:10|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|364
1653896300000|2022-05-30 07:38:20|337.1|337|337.3|337.1|337.3|337.1|337.1|337|3283
1653896310000|2022-05-30 07:38:30|337.4||337.4||337.4||337.3||0
1653896350000|2022-05-30 07:39:10||337.2||337.2||337.3||337.2|1862
1653896370000|2022-05-30 07:39:30|337.3|337.3|337.3|337.1|337.3|337.3|337.3|337.1|2081
1653896380000|2022-05-30 07:39:40|||||||||306
1653896390000|2022-05-30 07:39:50|337.2|337|337.3|337.1|337.3|337.1|337.2|337|14622
1653896400000|2022-05-30 07:40:00||337.2||337.2||337.2||337.2|624
1653896420000|2022-05-30 07:40:20|337.2|337.1|337.3|337.1|337.3|337.2|337.2|337.1|2308
1653896430000|2022-05-30 07:40:30||337.2||337.2||337.2||337.2|0
1653896470000|2022-05-30 07:41:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|2820
1653896500000|2022-05-30 07:41:40|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|5025
1653896510000|2022-05-30 07:41:50|337.5||337.6||337.6||337.5||5050
1653896530000|2022-05-30 07:42:10|337.7||337.6||337.7||337.6||0
1653896580000|2022-05-30 07:43:00|337.5||337.5||337.5||337.5||0
1653896590000|2022-05-30 07:43:10|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|1749
1653896600000|2022-05-30 07:43:20|337.5|337.3|337.5|337.3|337.5|337.4|337.5|337.3|524
1653896610000|2022-05-30 07:43:30||337.4||337.3||337.4||337.3|0
1653896630000|2022-05-30 07:43:50|337.6|337.4|337.6|337.4|337.7|337.5|337.6|337.4|13994
1653896650000|2022-05-30 07:44:10|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|508
1653896660000|2022-05-30 07:44:20||337.4||337.4||337.4||337.4|0
1653896690000|2022-05-30 07:44:50|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.1|601
1653896700000|2022-05-30 07:45:00|||||||||25
1653896710000|2022-05-30 07:45:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|528
1653896750000|2022-05-30 07:45:50|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|6029
1653896770000|2022-05-30 07:46:10||337.2||337.2||337.2||337.2|0
1653896780000|2022-05-30 07:46:20||337.1||337.1||337.1||337.1|0
1653896870000|2022-05-30 07:47:50|337.2|337|337.2|337|337.2|337|337.2|337|5500
1653896900000|2022-05-30 07:48:20|||||||||200
1653896920000|2022-05-30 07:48:40|337.1||337.1||337.1||337.1||0
1653896940000|2022-05-30 07:49:00|337|336.9|337|336.8|337|336.9|337|336.8|4519
1653896950000|2022-05-30 07:49:10|336.9||337||337||336.9||3632
1653896960000|2022-05-30 07:49:20|336.9|336.9|337.1|336.9|337.2|337|336.9|336.8|1767
1653896970000|2022-05-30 07:49:30|337.2|337|337.2|337|337.2|337|337.2|337|0
1653896990000|2022-05-30 07:49:50|337.1|336.9|336.9|336.7|337.1|336.9|336.9|336.7|6326
1653897000000|2022-05-30 07:50:00|336.8|336.8|336.8|336.6|336.8|336.8|336.8|336.6|761
1653897010000|2022-05-30 07:50:10||336.7||336.7||336.7||336.7|0
1653897020000|2022-05-30 07:50:20||336.6||336.6||336.6||336.6|0
1653897030000|2022-05-30 07:50:30|||||||||461
1653897040000|2022-05-30 07:50:40|336.7|336.7|336.9|336.7|336.9|336.7|336.7|336.7|4856
1653897060000|2022-05-30 07:51:00|337|336.8|337|336.7|337|336.8|337|336.7|0
1653897070000|2022-05-30 07:51:10|||||||||4000
1653897080000|2022-05-30 07:51:20||336.8||336.8||336.8||336.8|0
1653897110000|2022-05-30 07:51:50|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|5500
1653897120000|2022-05-30 07:52:00|337|336.8|337.2|337|337.2|337|337|336.8|3000
1653897140000|2022-05-30 07:52:20|337.3|337.1|337.2|337|337.3|337.1|337.2|336.9|9973
1653897200000|2022-05-30 07:53:20|337.1|336.9|337.1|337|337.1|337|337|336.9|4370
1653897230000|2022-05-30 07:53:50|||||||||5500
1653897250000|2022-05-30 07:54:10|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|2354
1653897260000|2022-05-30 07:54:20||337||337||337||337|0
1653897300000|2022-05-30 07:55:00|||||||||186
1653897310000|2022-05-30 07:55:10|337.1||337.1||337.1||337.1||7000
1653897330000|2022-05-30 07:55:30|337|336.9|337|336.9|337|336.9|337|336.9|1197
1653897340000|2022-05-30 07:55:40|336.9|336.8|337|336.8|337|336.8|336.9|336.7|2131
1653897350000|2022-05-30 07:55:50|336.9|336.7|337|336.7|337|336.7|336.9|336.7|5500
1653897360000|2022-05-30 07:56:00||336.8||336.8||336.8||336.8|0
1653897370000|2022-05-30 07:56:10||336.9||336.9||336.9||336.9|862
1653897400000|2022-05-30 07:56:40||336.8||336.8||336.8||336.8|59
1653897430000|2022-05-30 07:57:10|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.6|0
1653897450000|2022-05-30 07:57:30|336.9|336.7|337.2|337|337.2|337|336.9|336.7|3473
1653897470000|2022-05-30 07:57:50|337.1|337.1|337.1|337|337.3|337.1|337.1|337|7502
1653897480000|2022-05-30 07:58:00|337.2|336.9|337.1|336.9|337.2|337|337|336.9|522
1653897490000|2022-05-30 07:58:10||336.8||336.8||336.8||336.8|0
1653897510000|2022-05-30 07:58:30|337.2|336.9|337.2|337|337.3|337.1|337.2|336.9|511
1653897540000|2022-05-30 07:59:00||336.9||336.9||336.9||336.9|0
1653897550000|2022-05-30 07:59:10||337||337||337||337|0
1653897560000|2022-05-30 07:59:20|337.1||337.1||337.1||337.1||0
1653897580000|2022-05-30 07:59:40|337|336.9|337.1|337|337.1|337|336.9|336.8|2329
1653897590000|2022-05-30 07:59:50|337.2|336.9|337.1|336.9|337.2|336.9|337.1|336.9|6526
1653897600000|2022-05-30 08:00:00||336.8||336.8||336.8||336.8|0
1653897610000|2022-05-30 08:00:10||336.9||336.9||336.9||336.9|0
1653897650000|2022-05-30 08:00:50|337|337|337|336.9|337|337|337|336.9|3000
1653897670000|2022-05-30 08:01:10|337.1|337|337.1|336.9|337.1|337|337.1|336.9|516
1653897690000|2022-05-30 08:01:30||337||337||337||337|0
1653897700000|2022-05-30 08:01:40|||||||||100
1653897710000|2022-05-30 08:01:50|337|336.9|337|336.8|337|336.9|337|336.8|5500
1653897730000|2022-05-30 08:02:10||336.9||336.9||336.9||336.9|0
1653897740000|2022-05-30 08:02:20|337.1|336.8|337|336.9|337.1|336.9|337|336.8|1192
1653897780000|2022-05-30 08:03:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|862
1653897800000|2022-05-30 08:03:20|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|1216
1653897810000|2022-05-30 08:03:30|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|2469
1653897830000|2022-05-30 08:03:50|337|336.8|337|336.8|337|336.8|336.9|336.7|6005
1653897840000|2022-05-30 08:04:00|336.9|336.9|337|336.8|337|336.9|336.9|336.8|2684
1653897860000|2022-05-30 08:04:20||336.9||336.9||336.9||336.8|300
1653897870000|2022-05-30 08:04:30|337.1||337.1||337.1||337.1||2504
1653897880000|2022-05-30 08:04:40||337||337||337||337|0
1653897890000|2022-05-30 08:04:50|337|336.9|337|336.9|337|336.9|337|336.8|3408
1653897900000|2022-05-30 08:05:00|337.1||337.1||337.1||337.1||0
1653897910000|2022-05-30 08:05:10||337||337||337||337|0
1653897930000|2022-05-30 08:05:30|337|336.9|337|336.9|337|336.9|337|336.9|0
1653897940000|2022-05-30 08:05:40|337.1||337.1||337.1||337||3104
1653897950000|2022-05-30 08:05:50|337|336.8|337|336.8|337|336.8|337|336.8|5500
1653897960000|2022-05-30 08:06:00|337.1|336.9|337.1|337|337.1|337|337.1|336.9|584
1653897970000|2022-05-30 08:06:10|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|511
1653898020000|2022-05-30 08:07:00|337.2||337.2||337.2||337.2||0
1653898070000|2022-05-30 08:07:50|337.1|337|337.1|336.9|337.1|337|337|336.9|790
1653898080000|2022-05-30 08:08:00|337|336.8|337|336.8|337|336.8|337|336.8|5500
1653898090000|2022-05-30 08:08:10|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|1231
1653898110000|2022-05-30 08:08:30||337||337||337||337|0
1653898120000|2022-05-30 08:08:40|||||||||274
1653898130000|2022-05-30 08:08:50|||||||||6
1653898150000|2022-05-30 08:09:10|337|336.9|337.1|336.9|337.1|336.9|337|336.9|2810
1653898190000|2022-05-30 08:09:50|337||337.1||337.1||337||5500
1653898200000|2022-05-30 08:10:00|337|337|337.1|336.9|337.1|337|337|336.9|1734
1653898210000|2022-05-30 08:10:10||337||336.9||337||336.9|4420
1653898250000|2022-05-30 08:10:50|||||||||49
1653898260000|2022-05-30 08:11:00|337|336.8|337.1|337|337.1|337|337|336.8|3759
1653898280000|2022-05-30 08:11:20||336.9||337||337||336.9|0
1653898300000|2022-05-30 08:11:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1224
1653898310000|2022-05-30 08:11:50|337.1|337|337.1|336.9|337.1|337|337.1|336.9|5500
1653898320000|2022-05-30 08:12:00|337.2|337|337.2|337|337.2|337|337.2|337|0
1653898350000|2022-05-30 08:12:30|337.1||337.1||337.1||337.1||0
1653898420000|2022-05-30 08:13:40|337|336.9|337.1|337|337.1|337|337|336.8|8538
1653898430000|2022-05-30 08:13:50|337|336.9|337.1|336.9|337.1|336.9|337|336.9|7054
1653898450000|2022-05-30 08:14:10|337|336.8|337|336.8|337|336.8|337|336.8|0
1653898460000|2022-05-30 08:14:20|337.1|336.9|337.1|337|337.1|337|337.1|336.9|1506
1653898480000|2022-05-30 08:14:40|337|336.9|336.9|336.8|337|336.9|336.9|336.8|493
1653898490000|2022-05-30 08:14:50||336.7||336.7||336.8||336.7|2302
1653898500000|2022-05-30 08:15:00|336.8||336.8||336.8||336.8||7000
1653898510000|2022-05-30 08:15:10|336.7|336.6|336.9|336.7|336.9|336.8|336.7|336.6|7930
1653898530000|2022-05-30 08:15:30|337|336.8|337.1|337|337.1|337|337|336.8|2984
1653898550000|2022-05-30 08:15:50|337|336.9|337|336.8|337.1|336.9|336.9|336.7|8491
1653898610000|2022-05-30 08:16:50||336.9||336.8||336.9||336.8|356
1653898650000|2022-05-30 08:17:30|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.6|1931
1653898690000|2022-05-30 08:18:10|336.7||336.7||336.8||336.7||3176
1653898740000|2022-05-30 08:19:00||336.5||336.5||336.5||336.5|942
1653898800000|2022-05-30 08:20:00|336.6||336.6||336.6||336.6||155
1653898840000|2022-05-30 08:20:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|346
1653898850000|2022-05-30 08:20:50|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|1220
1653898860000|2022-05-30 08:21:00|336.8||336.8||336.9||336.8||0
1653898900000|2022-05-30 08:21:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|8997
1653898910000|2022-05-30 08:21:50|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|4956
1653898920000|2022-05-30 08:22:00|336.7||336.7||336.7||336.7||0
1653898930000|2022-05-30 08:22:10|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|12628
1653898940000|2022-05-30 08:22:20|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|9150
1653898950000|2022-05-30 08:22:30|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|514
1653898960000|2022-05-30 08:22:40||336.5||336.6||336.6||336.5|1440
1653898970000|2022-05-30 08:22:50|||||||||300
1653898980000|2022-05-30 08:23:00||336.5||336.6||336.6||336.5|5244
1653899020000|2022-05-30 08:23:40||336.5||336.5||336.5||336.5|1244
1653899030000|2022-05-30 08:23:50|336.6||336.6||336.6||336.6||0
1653899050000|2022-05-30 08:24:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.4|1414
1653899060000|2022-05-30 08:24:20|336.5||336.5||336.5||336.5||3200
1653899070000|2022-05-30 08:24:30|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|3777
1653899130000|2022-05-30 08:25:30|336.3||336.3||336.3||336.3||3016
1653899140000|2022-05-30 08:25:40|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336|903
1653899160000|2022-05-30 08:26:00|336.2|336.2|336.3|336.1|336.3|336.2|336.2|336.1|2134
1653899180000|2022-05-30 08:26:20||336.2||336.2||336.2||336.2|0
1653899190000|2022-05-30 08:26:30||336.1||336.1||336.1||336.1|3200
1653899210000|2022-05-30 08:26:50||336.2||336.2||336.2||336.2|0
1653899220000|2022-05-30 08:27:00|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|12000
1653899230000|2022-05-30 08:27:10|336.1|336|336.2|336.1|336.2|336.1|336.1|336|1026
1653899310000|2022-05-30 08:28:30|336.1|336|336.2|336|336.2|336.1|336|335.9|7227
1653899360000|2022-05-30 08:29:20||336.1||336.1||336.1||336.1|0
1653899380000|2022-05-30 08:29:40|||||||||2487
1653899480000|2022-05-30 08:31:20|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|16451
1653899490000|2022-05-30 08:31:30|336.4||336.4||336.4||336.4||1275
1653899500000|2022-05-30 08:31:40||336.3||336.3||336.3||336.3|0
1653899540000|2022-05-30 08:32:20|336.3|336.2|336.4|336.3|336.4|336.3|336.3|336.2|2611
1653899590000|2022-05-30 08:33:10|336.5|336.4|336.4|336.3|336.5|336.4|336.4|336.3|1635
1653899600000|2022-05-30 08:33:20|336.5||336.5||336.5||336.5||1900
1653899620000|2022-05-30 08:33:40||336.4||336.4||336.4||336.4|75
1653899670000|2022-05-30 08:34:30|336.6|336.5|336.6|336.4|336.6|336.5|336.5|336.4|861
1653899680000|2022-05-30 08:34:40|336.5||336.5||336.5||336.5||0
1653899720000|2022-05-30 08:35:20|336.6||336.5||336.6||336.5||1175
1653899730000|2022-05-30 08:35:30|336.6||336.6||336.6||336.6||512
1653899750000|2022-05-30 08:35:50|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|0
1653899760000|2022-05-30 08:36:00|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|4313
1653899830000|2022-05-30 08:37:10||336.5||336.4||336.5||336.4|2273
1653899920000|2022-05-30 08:38:40|336.5||336.5||336.5||336.5||0
1653899930000|2022-05-30 08:38:50||336.3||336.4||336.4||336.3|40773
1653899940000|2022-05-30 08:39:00|||||||||3200
1653900000000|2022-05-30 08:40:00|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|38581
1653900010000|2022-05-30 08:40:10|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.4|5063
1653900030000|2022-05-30 08:40:30|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.2|30960
1653900130000|2022-05-30 08:42:10|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|1257
1653900140000|2022-05-30 08:42:20|336.6||336.6||336.6||336.6||8364
1653900150000|2022-05-30 08:42:30|336.5|336.3|336.6|336.4|336.6|336.4|336.4|336.3|15571
1653900170000|2022-05-30 08:42:50|336.5||336.5||336.5||336.5||3000
1653900200000|2022-05-30 08:43:20|||||||||312
1653900220000|2022-05-30 08:43:40|336.6|336.5|336.6|336.4|336.6|336.5|336.5|336.4|4666
1653900240000|2022-05-30 08:44:00|336.5||336.5||336.5||336.5||0
1653900280000|2022-05-30 08:44:40|||||||||5995
1653900300000|2022-05-30 08:45:00|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|16255
1653900320000|2022-05-30 08:45:20||336.3||336.4||336.4||336.3|2026
1653900340000|2022-05-30 08:45:40|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|808
1653900350000|2022-05-30 08:45:50|336.4|336.3|336.4|336.3|336.5|336.4|336.3|336.2|8705
1653900360000|2022-05-30 08:46:00|336.3|336.2|336.4|336.2|336.4|336.2|336.1|336|16844
1653900380000|2022-05-30 08:46:20|336.3||336.3||336.3||336.3||25
1653900390000|2022-05-30 08:46:30|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|486
1653900410000|2022-05-30 08:46:50|336.3|336.1|336.4|336.2|336.4|336.2|336.3|336.1|9489
1653900440000|2022-05-30 08:47:20|336.3||336.3||336.3||336.3||0
1653900450000|2022-05-30 08:47:30|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|5253
1653900480000|2022-05-30 08:48:00|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|4154
1653900490000|2022-05-30 08:48:10|||||||||312
1653900520000|2022-05-30 08:48:40|336.4||336.4||336.4||336.3||1365
1653900610000|2022-05-30 08:50:10|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336.1|1699
1653900620000|2022-05-30 08:50:20|336.1|336|336.1|336|336.2|336|336.1|336|3614
1653900650000|2022-05-30 08:50:50|336|335.9|336.1|335.9|336.1|335.9|336|335.9|5498
1653900660000|2022-05-30 08:51:00|336|335.8|336|335.8|336|335.8|335.9|335.8|5169
1653900680000|2022-05-30 08:51:20|335.9||335.9||335.9||335.9||0
1653900690000|2022-05-30 08:51:30|336||336||336||336||934
1653900710000|2022-05-30 08:51:50|336.1|335.9|336.1|336|336.1|336|336.1|335.9|4525
1653900740000|2022-05-30 08:52:20|336.2|336.1|336.2|336|336.2|336.1|336.1|336|5193
1653900770000|2022-05-30 08:52:50|336.1|335.9|336.1|336|336.1|336|336.1|335.9|12817
1653900780000|2022-05-30 08:53:00|336.2|336.1|336.2|336|336.2|336.1|336.2|336|1413
1653900810000|2022-05-30 08:53:30||336.1||336.1||336.1||336.1|0
1653900890000|2022-05-30 08:54:50|336.1|336|336.1|336|336.2|336|336.1|336|8587
1653900900000|2022-05-30 08:55:00|336.2|335.9|336.1|335.9|336.2|335.9|336|335.8|21479
1653900920000|2022-05-30 08:55:20|336.2|336|336.2|336|336.2|336|336.2|336|1571
1653900960000|2022-05-30 08:56:00|||||||||100
1653900990000|2022-05-30 08:56:30|336.1||336.1||336.1||336.1||0
1653901000000|2022-05-30 08:56:40||335.9||336||336||335.9|6965
1653901020000|2022-05-30 08:57:00|336.2|335.9|336.1|335.9|336.2|335.9|336|335.9|8777
1653901030000|2022-05-30 08:57:10|336|336|336.1|336|336.1|336|336|336|1241
1653901040000|2022-05-30 08:57:20||335.9||335.9||336||335.9|9058
1653901070000|2022-05-30 08:57:50|336|335.8|335.9|335.8|336|335.8|335.9|335.8|5236
1653901130000|2022-05-30 08:58:50|336||336||336||336||1427
1653901200000|2022-05-30 09:00:00|336.1|335.9|336.2|336|336.2|336|336.1|335.9|9133
1653901210000|2022-05-30 09:00:10||336.1||336.1||336.1||336.1|0
1653901220000|2022-05-30 09:00:20|||||||||5900
1653901240000|2022-05-30 09:00:40|336.3||336.2||336.3||336.2||1147
1653901260000|2022-05-30 09:01:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1458
1653901290000|2022-05-30 09:01:30|||||||||100
1653901330000|2022-05-30 09:02:10|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|1494
1653901340000|2022-05-30 09:02:20|336.4||336.4||336.4||336.4||319
1653901370000|2022-05-30 09:02:50||336.2||336.2||336.2||336.2|182
1653901380000|2022-05-30 09:03:00|336.3||336.4||336.4||336.3||0
1653901390000|2022-05-30 09:03:10|||||||||1057
1653901430000|2022-05-30 09:03:50|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|9519
1653901480000|2022-05-30 09:04:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|518
1653901530000|2022-05-30 09:05:30|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|4530
1653901560000|2022-05-30 09:06:00|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|990
1653901590000|2022-05-30 09:06:30||336.4||336.4||336.4||336.4|0
1653901610000|2022-05-30 09:06:50|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|606
1653901620000|2022-05-30 09:07:00|336.7||336.7||336.7||336.7||0
1653901680000|2022-05-30 09:08:00||336.6||336.6||336.6||336.6|0
1653901690000|2022-05-30 09:08:10|336.8|336.7|337.1|336.9|337.1|336.9|336.8|336.7|29341
1653901710000|2022-05-30 09:08:30|337.2|337|337.2|337.1|337.2|337.1|337.2|337|11112
1653901730000|2022-05-30 09:08:50|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|4658
1653901740000|2022-05-30 09:09:00|337.4||337.3||337.4||337.3||3297
1653901770000|2022-05-30 09:09:30|337.2|337.1|337.1|337|337.2|337.1|337.1|337|2618
1653901780000|2022-05-30 09:09:40|337|336.9|337|336.9|337|336.9|337|336.9|4759
1653901790000|2022-05-30 09:09:50|337.1|337|337.2|337|337.2|337|337.1|337|505
1653901910000|2022-05-30 09:11:50|337.1|337.1|337.2|337|337.2|337.1|337|336.9|6367
1653901990000|2022-05-30 09:13:10||337.1||337.1||337.1||337.1|0
1653902020000|2022-05-30 09:13:40|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|2274
1653902050000|2022-05-30 09:14:10|337.3|336.9|337|336.9|337.3|336.9|336.9|336.8|43627
1653902060000|2022-05-30 09:14:20|337.1|337|337.1|336.9|337.1|337|337.1|336.9|3705
1653902070000|2022-05-30 09:14:30|337|337|337.1|336.9|337.1|337|337|336.9|328
1653902090000|2022-05-30 09:14:50|337|336.8|337|336.8|337|336.8|337|336.8|14905
1653902280000|2022-05-30 09:18:00|336.9|336.7|336.7|336.6|336.9|336.7|336.7|336.6|631
1653902300000|2022-05-30 09:18:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|2162
1653902330000|2022-05-30 09:18:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1622
1653902350000|2022-05-30 09:19:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|467
1653902410000|2022-05-30 09:20:10|336.8||336.8||336.8||336.8||0
1653902420000|2022-05-30 09:20:20|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|1334
1653902460000|2022-05-30 09:21:00|336.6||336.7||336.7||336.6||0
1653902470000|2022-05-30 09:21:10|336.6|336.4|336.7|336.5|336.7|336.5|336.4|336.2|16040
1653902510000|2022-05-30 09:21:50|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|1589
1653902520000|2022-05-30 09:22:00|||||||||2080
1653902630000|2022-05-30 09:23:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1594
1653902650000|2022-05-30 09:24:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|3421
1653902670000|2022-05-30 09:24:30|336.8|336.7|336.8|336.7|336.9|336.7|336.7|336.6|7230
1653902690000|2022-05-30 09:24:50||336.6||336.6||336.6||336.6|0
1653902720000|2022-05-30 09:25:20||336.7||336.7||336.7||336.7|0
1653902750000|2022-05-30 09:25:50||336.6||336.7||336.7||336.6|4000
1653902800000|2022-05-30 09:26:40|336.7|336.6|336.7|336.5|336.7|336.6|336.6|336.4|18209
1653902820000|2022-05-30 09:27:00|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1653902890000|2022-05-30 09:28:10|336.7|336.5|336.8|336.7|336.8|336.7|336.7|336.5|2936
1653902910000|2022-05-30 09:28:30|336.9||336.9||336.9||336.8||0
1653902920000|2022-05-30 09:28:40|336.8||336.9||336.9||336.8||1000
1653902930000|2022-05-30 09:28:50|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.6|1237
1653902950000|2022-05-30 09:29:10|336.7||336.8||336.8||336.7||2403
1653902970000|2022-05-30 09:29:30|336.7||336.7||336.7||336.7||0
1653902990000|2022-05-30 09:29:50|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|5010
1653903010000|2022-05-30 09:30:10|||||||||100
1653903030000|2022-05-30 09:30:30||336.5||336.5||336.5||336.5|3670
1653903050000|2022-05-30 09:30:50||336.6||336.6||336.6||336.6|0
1653903150000|2022-05-30 09:32:30|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|3606
1653903160000|2022-05-30 09:32:40|336.8|336.8|336.8|336.7|336.8|336.8|336.8|336.7|154
1653903180000|2022-05-30 09:33:00|336.7|336.6|336.7|336.6|336.8|336.6|336.7|336.6|418
1653903210000|2022-05-30 09:33:30|336.6|336.5|336.7|336.5|336.7|336.6|336.6|336.5|5865
1653903240000|2022-05-30 09:34:00|336.6|336.6|336.7|336.5|336.7|336.6|336.6|336.5|1055
1653903260000|2022-05-30 09:34:20||336.6||336.6||336.6||336.6|0
1653903280000|2022-05-30 09:34:40|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|3430
1653903300000|2022-05-30 09:35:00|337|336.9|337|336.9|337|336.9|337|336.9|2618
1653903330000|2022-05-30 09:35:30|336.9|336.8|337|336.9|337|336.9|336.9|336.7|14574
1653903430000|2022-05-30 09:37:10|||||||||104
1653903470000|2022-05-30 09:37:50|337.1|337|337.2|337|337.2|337.1|337.1|337|3045
1653903500000|2022-05-30 09:38:20||337.1||337.1||337.1||337.1|0
1653903540000|2022-05-30 09:39:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2696
1653903590000|2022-05-30 09:39:50|||||||||6
1653903710000|2022-05-30 09:41:50|337.2|336.9|337|336.9|337.2|336.9|337|336.9|30333
1653903720000|2022-05-30 09:42:00|337.1|337|337.1|336.9|337.1|337|337.1|336.9|1573
1653903740000|2022-05-30 09:42:20|337.2|337|337.1|337|337.2|337|337.1|337|1658
1653903770000|2022-05-30 09:42:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|5052
1653903780000|2022-05-30 09:43:00|337.2|337|337.1|337|337.2|337|337|336.9|18542
1653903880000|2022-05-30 09:44:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2822
1653903900000|2022-05-30 09:45:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4211
1653903910000|2022-05-30 09:45:10||337.1||337.1||337.1||337.1|0
1653903920000|2022-05-30 09:45:20|337.4|337.2|337.4|337.3|337.4|337.3|337.4|337.2|665
1653903930000|2022-05-30 09:45:30|||||||||199
1653903960000|2022-05-30 09:46:00|||||||||104
1653904030000|2022-05-30 09:47:10|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|1616
1653904040000|2022-05-30 09:47:20||337.4||337.4||337.4||337.4|0
1653904100000|2022-05-30 09:48:20|337.4|337.3|337.3|337.1|337.4|337.3|337.3|337.1|7067
1653904140000|2022-05-30 09:49:00|337.4|337.2|337.5|337.3|337.5|337.3|337.4|337.2|2637
1653904200000|2022-05-30 09:50:00|337.4|337|337.1|337|337.4|337.1|337.1|337|31849
1653904240000|2022-05-30 09:50:40|337.2|337.1|337.1|337|337.2|337.1|337.1|337|4298
1653904250000|2022-05-30 09:50:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|3797
1653904310000|2022-05-30 09:51:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2073
1653904320000|2022-05-30 09:52:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1450
1653904510000|2022-05-30 09:55:10|||||||||500
1653904540000|2022-05-30 09:55:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1772
1653904590000|2022-05-30 09:56:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|4609
1653904600000|2022-05-30 09:56:40||337||337||337||337|0
1653904630000|2022-05-30 09:57:10|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|2014
1653904650000|2022-05-30 09:57:30|337.2|337.1|337.2|337|337.2|337.1|337.2|337|408
1653904660000|2022-05-30 09:57:40|337.1||337.2||337.2||337.1||0
1653904760000|2022-05-30 09:59:20|337.1||337.1||337.1||337.1||0
1653904790000|2022-05-30 09:59:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1811
1653904800000|2022-05-30 10:00:00|337.3||337.2||337.3||337.2||4777
1653904870000|2022-05-30 10:01:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|9576
1653904880000|2022-05-30 10:01:20|337.4|337.1|337.2|337.1|337.4|337.2|337.2|337.1|21589
1653904890000|2022-05-30 10:01:30|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|2617
1653904940000|2022-05-30 10:02:20|337.2||337.3||337.3||337.2||2974
1653904950000|2022-05-30 10:02:30||337.2||337.2||337.2||337.2|0
1653905000000|2022-05-30 10:03:20|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|24414
1653905090000|2022-05-30 10:04:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2893
1653905130000|2022-05-30 10:05:30|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337.1|13510
1653905170000|2022-05-30 10:06:10|337.2||337.2||337.2||337.2||0
1653905210000|2022-05-30 10:06:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1858
1653905220000|2022-05-30 10:07:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1888
1653905250000|2022-05-30 10:07:30||337.2||337.3||337.3||337.2|0
1653905290000|2022-05-30 10:08:10|337.3|337.2|337.3|337.2|337.4|337.3|337.3|337.2|14938
1653905330000|2022-05-30 10:08:50|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|2064
1653905340000|2022-05-30 10:09:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|3024
1653905360000|2022-05-30 10:09:20|||||||||105
1653905420000|2022-05-30 10:10:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5403
1653905470000|2022-05-30 10:11:10|337.1|337|337.1|337|337.1|337|337.1|337|2005
1653905490000|2022-05-30 10:11:30|337|336.9|337.1|336.9|337.1|337|337|336.9|14632
1653905500000|2022-05-30 10:11:40|||||||||700
1653905540000|2022-05-30 10:12:20|337||337||337||337||0
1653905590000|2022-05-30 10:13:10|337.1|337|337.1|337|337.1|337|337.1|337|1881
1653905610000|2022-05-30 10:13:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1732
1653905630000|2022-05-30 10:13:50|337.1|337|337.2|337|337.2|337|337.1|337|5539
1653905700000|2022-05-30 10:15:00|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|11894
1653905710000|2022-05-30 10:15:10|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|1787
1653905750000|2022-05-30 10:15:50||337.2||337.2||337.2||337.2|0
1653905770000|2022-05-30 10:16:10|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|404
1653905850000|2022-05-30 10:17:30|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|1096
1653905860000|2022-05-30 10:17:40|337.4||337.4||337.4||337.3||4837
1653905890000|2022-05-30 10:18:10|337.3||337.3||337.3||337.3||0
1653905940000|2022-05-30 10:19:00|337.4|337.3|337.4|337.3|337.5|337.4|337.4|337.3|4658
1653905970000|2022-05-30 10:19:30|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1832
1653905980000|2022-05-30 10:19:40|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337|10104
1653906000000|2022-05-30 10:20:00|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|6969
1653906010000|2022-05-30 10:20:10|337.3||337.3||337.3||337.2||0
1653906020000|2022-05-30 10:20:20|337.2|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2650
1653906030000|2022-05-30 10:20:30|337.2||337.2||337.2||337.2||0
1653906040000|2022-05-30 10:20:40|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1849
1653906160000|2022-05-30 10:22:40|337.3|337.1|337.3|337.1|337.4|337.2|337.3|337.1|36821
1653906190000|2022-05-30 10:23:10|337.2||337.2||337.2||337.2||0
1653906210000|2022-05-30 10:23:30|337.1|337|337.1|336.9|337.1|337|337|336.9|4481
1653906230000|2022-05-30 10:23:50|337|336.8|337|336.8|337|336.8|337|336.8|4900
1653906300000|2022-05-30 10:25:00|336.9|336.9|337|336.9|337|336.9|336.9|336.8|3340
1653906460000|2022-05-30 10:27:40|||||||||1
1653906500000|2022-05-30 10:28:20|336.9|336.8|337|336.9|337|336.9|336.9|336.8|22510
1653906540000|2022-05-30 10:29:00|337.1|337|337|336.9|337.1|337|337|336.9|1391
1653906560000|2022-05-30 10:29:20|||||||||71
1653906580000|2022-05-30 10:29:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|2880
1653906660000|2022-05-30 10:31:00|337.1|336.9|337.2|337|337.2|337|337.1|336.9|2429
1653906680000|2022-05-30 10:31:20|337.1|337.1|337.2|337|337.2|337.1|337.1|336.9|13596
1653906690000|2022-05-30 10:31:30||337.1||337.1||337.1||337.1|0
1653906860000|2022-05-30 10:34:20|337.3||337.2||337.3||337.2||1087
1653906950000|2022-05-30 10:35:50|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2968
1653906960000|2022-05-30 10:36:00|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1356
1653907000000|2022-05-30 10:36:40|337.3|337.1|337.2|337.1|337.3|337.2|337.2|337.1|43195
1653907020000|2022-05-30 10:37:00||337||337.1||337.1||337|399
1653907030000|2022-05-30 10:37:10|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|6024
1653907100000|2022-05-30 10:38:20|337.2|337|337.2|337.1|337.2|337.1|337.2|337|11484
1653907120000|2022-05-30 10:38:40|337.1|337|337.2|337|337.2|337|337.1|337|10154
1653907280000|2022-05-30 10:41:20||337.1||337.1||337.1||337.1|0
1653907290000|2022-05-30 10:41:30|||||||||344
1653907300000|2022-05-30 10:41:40|337.1|337|337.1|337|337.2|337|337.1|337|10928
1653907350000|2022-05-30 10:42:30|||||||||1
1653907380000|2022-05-30 10:43:00|337|336.9|336.9|336.8|337.1|336.9|336.9|336.7|15504
1653907390000|2022-05-30 10:43:10||336.7||336.7||336.7||336.7|0
1653907410000|2022-05-30 10:43:30|336.8||336.8||336.8||336.8||0
1653907500000|2022-05-30 10:45:00|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|7587
1653907520000|2022-05-30 10:45:20||336.7||336.7||336.7||336.7|2320
1653907540000|2022-05-30 10:45:40|||||||||2
1653907580000|2022-05-30 10:46:20|336.8|336.8|336.9|336.8|337|336.8|336.8|336.8|20794
1653907640000|2022-05-30 10:47:20|337|336.9|337|336.9|337|336.9|337|336.9|2469
1653907670000|2022-05-30 10:47:50|337.1|337|337.2|337|337.2|337|337|336.9|1622
1653907800000|2022-05-30 10:50:00|337.1|336.9|337.1|336.9|337.1|336.9|337|336.9|0
1653907810000|2022-05-30 10:50:10|337|337|337.1|337|337.2|337|337|336.9|16891
1653907820000|2022-05-30 10:50:20|337.2||337.1||337.2||337.1||1818
1653907830000|2022-05-30 10:50:30|337|336.9|337|336.8|337|336.9|336.9|336.8|12004
1653907860000|2022-05-30 10:51:00||336.9||336.9||336.9||336.9|3
1653907870000|2022-05-30 10:51:10|337.1||337.1||337.1||337.1||2548
1653907880000|2022-05-30 10:51:20|337.2|337|337.1|337|337.2|337|337.1|337|1091
1653907910000|2022-05-30 10:51:50|337.2||337.1||337.2||337.1||668
1653907940000|2022-05-30 10:52:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2320
1653907950000|2022-05-30 10:52:30|337.1|337|337.2|337|337.2|337|337.1|337|420
1653908050000|2022-05-30 10:54:10|337.1|337.1|337.1|337|337.2|337.1|337.1|337|3096
1653908100000|2022-05-30 10:55:00|337|336.9|337.1|337|337.1|337|337|336.9|23337
1653908110000|2022-05-30 10:55:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|665
1653908120000|2022-05-30 10:55:20|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|0
1653908200000|2022-05-30 10:56:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|448
1653908340000|2022-05-30 10:59:00|||||||||420
1653908360000|2022-05-30 10:59:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|4035
1653908370000|2022-05-30 10:59:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|396
1653908390000|2022-05-30 10:59:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1392
1653908400000|2022-05-30 11:00:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|403
1653908410000|2022-05-30 11:00:10|337.5|337.4|337.5|337.3|337.6|337.4|337.4|337.3|28541
1653908420000|2022-05-30 11:00:20|337.6|337.4|337.6|337.4|337.6|337.5|337.6|337.4|5715
1653908450000|2022-05-30 11:00:50|||||||||1
1653908460000|2022-05-30 11:01:00||337.5||337.5||337.5||337.5|0
1653908520000|2022-05-30 11:02:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|393
1653908530000|2022-05-30 11:02:10|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|2240
1653908600000|2022-05-30 11:03:20||337.3||337.3||337.3||337.3|0
1653908610000|2022-05-30 11:03:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|6526
1653908650000|2022-05-30 11:04:10|||||||||1134
1653908670000|2022-05-30 11:04:30|337.6|337.5|337.6|337.5|337.6|337.5|337.5|337.4|1395
1653908680000|2022-05-30 11:04:40|337.5|337.2|337.3|337.2|337.5|337.3|337.3|337.2|77588
1653908710000|2022-05-30 11:05:10|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|8335
1653908730000|2022-05-30 11:05:30|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|40816
1653908850000|2022-05-30 11:07:30|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|7307
1653909070000|2022-05-30 11:11:10|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|2430
1653909150000|2022-05-30 11:12:30|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|2347
1653909240000|2022-05-30 11:14:00|||||||||645
1653909250000|2022-05-30 11:14:10|||||||||69
1653909360000|2022-05-30 11:16:00|337.5|337.4|337.5|337.4|337.5|337.4|337.4|337.4|7968
1653909370000|2022-05-30 11:16:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3011
1653909380000|2022-05-30 11:16:20|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|6162
1653909480000|2022-05-30 11:18:00|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|2678
1653909530000|2022-05-30 11:18:50|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|2181
1653909570000|2022-05-30 11:19:30|337.6|337.4|337.6|337.5|337.6|337.5|337.5|337.4|8723
1653909580000|2022-05-30 11:19:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1575
1653909610000|2022-05-30 11:20:10|337.8||337.8||337.8||337.8||2951
1653909670000|2022-05-30 11:21:10|337.9|337.7|337.9|337.7|337.9|337.7|337.8|337.7|0
1653909680000|2022-05-30 11:21:20|337.8||337.8||337.8||337.8||0
1653909780000|2022-05-30 11:23:00|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|1651
1653909790000|2022-05-30 11:23:10|337.7|337.5|337.6|337.4|337.7|337.5|337.5|337.4|683
1653909820000|2022-05-30 11:23:40|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|1437
1653909910000|2022-05-30 11:25:10|337.5|337.3|337.6|337.4|337.6|337.5|337.5|337.3|5115
1653909940000|2022-05-30 11:25:40||337.5||337.5||337.5||337.5|0
1653909960000|2022-05-30 11:26:00|337.5|337.4|337.5|337.3|337.6|337.4|337.5|337.3|6147
1653910000000|2022-05-30 11:26:40|337.6|337.4|337.7|337.5|337.7|337.5|337.6|337.4|436
1653910020000|2022-05-30 11:27:00|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|1907
1653910070000|2022-05-30 11:27:50|337.7||337.7||337.7||337.7||0
1653910090000|2022-05-30 11:28:10|337.6|337.5|337.5|337.3|337.6|337.5|337.5|337.3|2349
1653910100000|2022-05-30 11:28:20|337.6|337.4|337.6|337.4|337.6|337.5|337.5|337.4|1477
1653910110000|2022-05-30 11:28:30|337.5|337.2|337.5|337.3|337.5|337.3|337.3|337.2|31511
1653910120000|2022-05-30 11:28:40|337.4||337.4||337.4||337.4||0
1653910130000|2022-05-30 11:28:50|337.5||337.5||337.5||337.5||0
1653910280000|2022-05-30 11:31:20|337.4|336.9|337.2|337|337.4|337.1|337.1|336.9|58980
1653910290000|2022-05-30 11:31:30|337.3|337.1|337.2|337.1|337.4|337.2|337.2|337|21808
1653910300000|2022-05-30 11:31:40|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|3064
1653910320000|2022-05-30 11:32:00|337.3||337.3||337.3||337.2||2370
1653910370000|2022-05-30 11:32:50|337.2|337.2|337.3|337.2|337.3|337.2|337.2|337.2|1781
1653910400000|2022-05-30 11:33:20|337.4|337.3|337.3|337.1|337.4|337.3|337.3|337.1|3658
1653910410000|2022-05-30 11:33:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|455
1653910440000|2022-05-30 11:34:00||337.3||337.3||337.3||337.3|0
1653910510000|2022-05-30 11:35:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|3244
1653910540000|2022-05-30 11:35:40||337.3||337.3||337.3||337.3|0
1653910550000|2022-05-30 11:35:50|337.5||337.4||337.5||337.4||1099
1653910560000|2022-05-30 11:36:00|337.5||337.5||337.5||337.4||4151
1653910610000|2022-05-30 11:36:50|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|6908
1653910620000|2022-05-30 11:37:00|337.3||337.3||337.3||337.3||0
1653910640000|2022-05-30 11:37:20|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|3078
1653910650000|2022-05-30 11:37:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3934
1653910660000|2022-05-30 11:37:40|||||||||83
1653910670000|2022-05-30 11:37:50|||||||||29
1653910680000|2022-05-30 11:38:00|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|11899
1653910700000|2022-05-30 11:38:20|337.2|337.1|337.2|337|337.2|337.1|337.2|337|2023
1653910760000|2022-05-30 11:39:20|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|420
1653910800000|2022-05-30 11:40:00|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1653910890000|2022-05-30 11:41:30||337.3||337.3||337.3||337.3|0
1653910900000|2022-05-30 11:41:40|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|421
1653910920000|2022-05-30 11:42:00||337.4||337.4||337.4||337.4|0
1653910960000|2022-05-30 11:42:40|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.2|7612
1653910970000|2022-05-30 11:42:50|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|956
1653911030000|2022-05-30 11:43:50|337.5||337.5||337.5||337.5||0
1653911040000|2022-05-30 11:44:00|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|13756
1653911060000|2022-05-30 11:44:20||337.1||337.1||337.1||337.1|1238
1653911070000|2022-05-30 11:44:30|337.2|337|337.2|337.1|337.2|337.1|337.2|337|0
1653911100000|2022-05-30 11:45:00|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|11009
1653911170000|2022-05-30 11:46:10|337.3||337.3||337.3||337.2||1717
1653911300000|2022-05-30 11:48:20|337.2||337.3||337.3||337.2||3396
1653911310000|2022-05-30 11:48:30|337.2||337.2||337.2||337.2||0
1653911320000|2022-05-30 11:48:40|337.1|337|337.2|337|337.2|337|337.1|337|3614
1653911350000|2022-05-30 11:49:10|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|5316
1653911380000|2022-05-30 11:49:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|430
1653911420000|2022-05-30 11:50:20|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|14459
1653911450000|2022-05-30 11:50:50||337.3||337.3||337.3||337.3|79
1653911510000|2022-05-30 11:51:50||337.2||337.3||337.3||337.2|2415
1653911540000|2022-05-30 11:52:20|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|2112
1653911550000|2022-05-30 11:52:30|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|1504
1653911560000|2022-05-30 11:52:40|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|9744
1653911580000|2022-05-30 11:53:00|337.2|337.1|337.3|337.2|337.4|337.2|337.2|337.1|13916
1653911600000|2022-05-30 11:53:20|337.4||337.4||337.4||337.4||421
1653911810000|2022-05-30 11:56:50|337.3|337.3|337.4|337.3|337.4|337.3|337.3|337.3|796
1653911830000|2022-05-30 11:57:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1516
1653911880000|2022-05-30 11:58:00|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.2|9753
1653911890000|2022-05-30 11:58:10|337.3||337.3||337.3||337.3||0
1653911900000|2022-05-30 11:58:20|||||||||1298
1653912000000|2022-05-30 12:00:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|6589
1653912010000|2022-05-30 12:00:10|337.4||337.3||337.4||337.3||0
1653912020000|2022-05-30 12:00:20|337.4||337.3||337.4||337.3||0
1653912030000|2022-05-30 12:00:30|337.4||337.3||337.4||337.3||0
1653912120000|2022-05-30 12:02:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|393
1653912130000|2022-05-30 12:02:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1937
1653912150000|2022-05-30 12:02:30|337.3||337.4||337.4||337.3||419
1653912180000|2022-05-30 12:03:00||337.3||337.3||337.3||337.3|0
1653912210000|2022-05-30 12:03:30|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|830
1653912230000|2022-05-30 12:03:50|337.4||337.4||337.4||337.4||376
1653912250000|2022-05-30 12:04:10|337.3||337.3||337.3||337.3||0
1653912290000|2022-05-30 12:04:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|376
1653912320000|2022-05-30 12:05:20|337.4|337.2|337.4|337.3|337.4|337.3|337.3|337.2|5065
1653912330000|2022-05-30 12:05:30||337.2||337.2||337.2||337.2|0
1653912480000|2022-05-30 12:08:00|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|2038
1653912550000|2022-05-30 12:09:10|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|1228
1653912600000|2022-05-30 12:10:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|29148
1653912610000|2022-05-30 12:10:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|400
1653912630000|2022-05-30 12:10:30|337.3||337.3||337.3||337.3||0
1653912650000|2022-05-30 12:10:50|337.2||337.2||337.2||337.2||17
1653912700000|2022-05-30 12:11:40|||||||||100
1653912710000|2022-05-30 12:11:50|337.3||337.2||337.3||337.2||2152
1653912760000|2022-05-30 12:12:40|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|2607
1653912770000|2022-05-30 12:12:50|||||||||100
1653912900000|2022-05-30 12:15:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1545
1653912970000|2022-05-30 12:16:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2616
1653913080000|2022-05-30 12:18:00|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|6600
1653913110000|2022-05-30 12:18:30|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|4274
1653913140000|2022-05-30 12:19:00||337.4||337.4||337.4||337.4|0
1653913150000|2022-05-30 12:19:10|337.4|337.2|337.3|337.1|337.4|337.2|337.2|337.1|19783
1653913170000|2022-05-30 12:19:30||337.2||337.2||337.2||337.2|0
1653913240000|2022-05-30 12:20:40|337.4|337.3|337.5|337.4|337.5|337.4|337.3|337.3|11350
1653913260000|2022-05-30 12:21:00|337.6||337.6||337.6||337.6||0
1653913400000|2022-05-30 12:23:20|337.5||337.5||337.5||337.5||0
1653913410000|2022-05-30 12:23:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|391
1653913430000|2022-05-30 12:23:50|337.5|337.2|337.3|337.2|337.5|337.3|337.3|337.2|48970
1653913440000|2022-05-30 12:24:00||337.1||337.1||337.1||337.1|3435
1653913500000|2022-05-30 12:25:00|||||||||40
1653913560000|2022-05-30 12:26:00|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|7614
1653913610000|2022-05-30 12:26:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|2935
1653913620000|2022-05-30 12:27:00|337.5|337.4|337.6|337.5|337.6|337.5|337.4|337.3|21240
1653913640000|2022-05-30 12:27:20|337.7||337.7||337.7||337.7||312
1653913660000|2022-05-30 12:27:40|337.6||337.6||337.6||337.6||0
1653913720000|2022-05-30 12:28:40|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|15070
1653913860000|2022-05-30 12:31:00|||||||||100
1653913880000|2022-05-30 12:31:20|337.7|337.5|337.7|337.5|337.7|337.6|337.6|337.5|5195
1653913890000|2022-05-30 12:31:30|337.6|337.6|337.6|337.5|337.6|337.6|337.6|337.5|1386
1653913930000|2022-05-30 12:32:10|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|19997
1653914010000|2022-05-30 12:33:30|337.5|337.3|337.4|337.2|337.5|337.3|337.3|337.1|22114
1653914300000|2022-05-30 12:38:20|337.3||337.3||337.4||337.3||1914
1653914340000|2022-05-30 12:39:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|3279
1653914400000|2022-05-30 12:40:00|337.4|337.2|337.4|337.3|337.4|337.3|337.3|337.2|15834
1653914500000|2022-05-30 12:41:40|337.5||337.5||337.5||337.5||399
1653914530000|2022-05-30 12:42:10||337.4||337.4||337.4||337.4|2255
1653914650000|2022-05-30 12:44:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3525
1653914720000|2022-05-30 12:45:20|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.1|4812
1653914730000|2022-05-30 12:45:30||337.3||337.2||337.3||337.2|0
1653914760000|2022-05-30 12:46:00||337.3||337.3||337.3||337.3|0
1653914770000|2022-05-30 12:46:10||337.2||337.2||337.2||337.2|1330
1653914790000|2022-05-30 12:46:30||337.3||337.2||337.3||337.2|0
1653914820000|2022-05-30 12:47:00|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|4517
1653914860000|2022-05-30 12:47:40||337.2||337.3||337.3||337.2|1713
1653914970000|2022-05-30 12:49:30|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|3871
1653914980000|2022-05-30 12:49:40||337.3||337.2||337.3||337.2|0
1653915000000|2022-05-30 12:50:00|337.3|337.3|337.3|337.1|337.4|337.3|337.2|337.1|4703
1653915090000|2022-05-30 12:51:30|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|6786
1653915190000|2022-05-30 12:53:10|337.4||337.4||337.4||337.4||3367
1653915220000|2022-05-30 12:53:40||337.3||337.3||337.3||337.3|0
1653915240000|2022-05-30 12:54:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|2621
1653915250000|2022-05-30 12:54:10|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|2181
1653915310000|2022-05-30 12:55:10|337.4||337.4||337.4||337.4||0
1653915320000|2022-05-30 12:55:20|||||||||2137
1653915330000|2022-05-30 12:55:30|337.5||337.5||337.5||337.5||377
1653915660000|2022-05-30 13:01:00|||||||||500
1653915700000|2022-05-30 13:01:40|337.4|337.2|337.3|337.2|337.4|337.3|337.3|337.2|40097
1653915710000|2022-05-30 13:01:50|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|3202
1653915760000|2022-05-30 13:02:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|4355
1653915770000|2022-05-30 13:02:50||337.2||337.2||337.2||337.2|0
1653915820000|2022-05-30 13:03:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|4480
1653915860000|2022-05-30 13:04:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|366
1653915940000|2022-05-30 13:05:40|||||||||1
1653916000000|2022-05-30 13:06:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|1570
1653916070000|2022-05-30 13:07:50|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1653916080000|2022-05-30 13:08:00|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|0
1653916090000|2022-05-30 13:08:10|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|6047
1653916130000|2022-05-30 13:08:50|||||||||3426
1653916160000|2022-05-30 13:09:20|337.4|337.2|337.3|337.1|337.4|337.2|337.2|337.1|9198
1653916200000|2022-05-30 13:10:00|337.2||337.2||337.2||337.2||0
1653916220000|2022-05-30 13:10:20|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.1|3750
1653916290000|2022-05-30 13:11:30|||||||||1000
1653916330000|2022-05-30 13:12:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|115
1653916360000|2022-05-30 13:12:40|337.5||337.5||337.5||337.5||0
1653916560000|2022-05-30 13:16:00|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|0
1653916650000|2022-05-30 13:17:30|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|10831
1653916680000|2022-05-30 13:18:00|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|4638
1653916690000|2022-05-30 13:18:10||337.3||337.2||337.3||337.2|0
1653916710000|2022-05-30 13:18:30|337.3|337.1|337.3|337.2|337.4|337.3|337.3|337.1|2834
1653916740000|2022-05-30 13:19:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|2373
1653916780000|2022-05-30 13:19:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|391
1653916810000|2022-05-30 13:20:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|4473
1653916820000|2022-05-30 13:20:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|378
1653916940000|2022-05-30 13:22:20|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|7549
1653917110000|2022-05-30 13:25:10|337.2|337|337.2|337|337.2|337|337.1|337|12337
1653917160000|2022-05-30 13:26:00||337.1||337.1||337.1||337.1|10381
1653917170000|2022-05-30 13:26:10||337||337||337||337|380
1653917240000|2022-05-30 13:27:20||337.1||337||337.1||337|0
1653917330000|2022-05-30 13:28:50||337.1||337.1||337.1||337.1|0
1653917360000|2022-05-30 13:29:20|337.1|337|337.2|337|337.2|337|337.1|337|1716
1653917400000|2022-05-30 13:30:00|337.3|337.1|337.2|337.1|337.3|337.2|337.2|337.1|4526
1653917410000|2022-05-30 13:30:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|299
1653917420000|2022-05-30 13:30:20||337.1||337.1||337.1||337.1|0
1653917430000|2022-05-30 13:30:30||337.2||337.2||337.2||337.2|0
1653917460000|2022-05-30 13:31:00|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|1095
1653917560000|2022-05-30 13:32:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1128
1653917600000|2022-05-30 13:33:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|8883
1653917650000|2022-05-30 13:34:10|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|1789
1653917670000|2022-05-30 13:34:30|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|12061
1653917690000|2022-05-30 13:34:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|1729
1653917700000|2022-05-30 13:35:00||337.2||337.2||337.2||337.2|0
1653917710000|2022-05-30 13:35:10|337.4|337.3|337.4|337.2|337.4|337.3|337.3|337.2|7020
1653917720000|2022-05-30 13:35:20||337.3||337.3||337.3||337.3|0
1653917730000|2022-05-30 13:35:30|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|4312
1653917770000|2022-05-30 13:36:10|337.3||337.3||337.3||337.3||0
1653917820000|2022-05-30 13:37:00|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|5398
1653917860000|2022-05-30 13:37:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|4765
1653918040000|2022-05-30 13:40:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.1|15357
1653918050000|2022-05-30 13:40:50|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1472
1653918090000|2022-05-30 13:41:30|337.3||337.3||337.3||337.3||0
1653918120000|2022-05-30 13:42:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|4387
1653918210000|2022-05-30 13:43:30|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.2|9717
1653918300000|2022-05-30 13:45:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|16504
1653918360000|2022-05-30 13:46:00|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|5292
1653918370000|2022-05-30 13:46:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|360
1653918380000|2022-05-30 13:46:20|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|438
1653918430000|2022-05-30 13:47:10|||||||||4960
1653918480000|2022-05-30 13:48:00|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|3808
1653918490000|2022-05-30 13:48:10|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|22062
1653918510000|2022-05-30 13:48:30|||||||||3809
1653918520000|2022-05-30 13:48:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|10389
1653918560000|2022-05-30 13:49:20|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|15090
1653918600000|2022-05-30 13:50:00|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|6565
1653918650000|2022-05-30 13:50:50|337.5|337.3|337.5|337.4|337.5|337.4|337.4|337.3|7289
1653918700000|2022-05-30 13:51:40|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.2|36711
1653918790000|2022-05-30 13:53:10|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|6683
1653918800000|2022-05-30 13:53:20|337.4||337.4||337.4||337.4||0
1653918870000|2022-05-30 13:54:30|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|11280
1653918920000|2022-05-30 13:55:20|||||||||557
1653918940000|2022-05-30 13:55:40||337.2||337.2||337.2||337.2|0
1653918950000|2022-05-30 13:55:50|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|2956
1653918970000|2022-05-30 13:56:10|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|389
1653919000000|2022-05-30 13:56:40|337.2|337.1|337.3|337.2|337.4|337.2|337.2|337.1|15996
1653919010000|2022-05-30 13:56:50|337.2|337.1|337.2|337|337.2|337.1|337.1|337|400
1653919120000|2022-05-30 13:58:40||337.1||337.1||337.1||337.1|350
1653919130000|2022-05-30 13:58:50|337.1|337|337.2|337|337.2|337|337.1|337|2135
1653919160000|2022-05-30 13:59:20||337.1||337||337.1||337|0
1653919170000|2022-05-30 13:59:30|337.1||337.1||337.1||337.1||0
1653919250000|2022-05-30 14:00:50|||||||||15
1653919260000|2022-05-30 14:01:00|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337|8471
1653919440000|2022-05-30 14:04:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|9316
1653919450000|2022-05-30 14:04:10|337.2||337.2||337.2||337.2||0
1653919490000|2022-05-30 14:04:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|3955
1653919500000|2022-05-30 14:05:00|337.2|337.1|337.3|337.1|337.3|337.2|337.2|337.1|13869
1653919530000|2022-05-30 14:05:30||337.2||337.2||337.2||337.2|2900
1653919550000|2022-05-30 14:05:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|4972
1653919690000|2022-05-30 14:08:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|7968
1653919700000|2022-05-30 14:08:20|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|16167
1653919720000|2022-05-30 14:08:40|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|1932
1653919750000|2022-05-30 14:09:10|||||||||3332
1653919780000|2022-05-30 14:09:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5458
1653919840000|2022-05-30 14:10:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|9368
1653919850000|2022-05-30 14:10:50|337.5||337.4||337.5||337.4||0
1653919880000|2022-05-30 14:11:20|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|9715
1653919890000|2022-05-30 14:11:30|||||||||313
1653920020000|2022-05-30 14:13:40|||||||||1526
1653920050000|2022-05-30 14:14:10|||||||||1036
1653920060000|2022-05-30 14:14:20|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|4596
1653920100000|2022-05-30 14:15:00|337.2|337.2|337.5|337.4|337.5|337.4|337.2|337.1|18152
1653920110000|2022-05-30 14:15:10|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|4648
1653920230000|2022-05-30 14:17:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|6376
1653920240000|2022-05-30 14:17:20|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|5428
1653920300000|2022-05-30 14:18:20|337.4||337.4||337.4||337.4||0
1653920410000|2022-05-30 14:20:10|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|4757
1653920420000|2022-05-30 14:20:20|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|387
1653920440000|2022-05-30 14:20:40|337.4|337.3|337.5|337.3|337.5|337.4|337.4|337.3|11958
1653920450000|2022-05-30 14:20:50|337.4||337.4||337.5||337.4||19
1653920460000|2022-05-30 14:21:00|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|3115
1653920550000|2022-05-30 14:22:30|337.5||337.4||337.5||337.4||7322
1653920590000|2022-05-30 14:23:10|337.3|337.2|337.4|337.3|337.5|337.3|337.3|337.2|57406
1653920620000|2022-05-30 14:23:40|||||||||1288
1653920650000|2022-05-30 14:24:10|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|12644
1653920690000|2022-05-30 14:24:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|11200
1653920780000|2022-05-30 14:26:20|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|2937
1653920880000|2022-05-30 14:28:00|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|5688
1653921130000|2022-05-30 14:32:10|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|15276
1653921140000|2022-05-30 14:32:20||337.2||337.2||337.2||337.2|5160
1653921160000|2022-05-30 14:32:40||337.3||337.2||337.3||337.2|0
1653921180000|2022-05-30 14:33:00||337.3||337.3||337.3||337.3|0
1653921240000|2022-05-30 14:34:00|||||||||3203
1653921310000|2022-05-30 14:35:10|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|5349
1653921330000|2022-05-30 14:35:30||337.2||337.2||337.2||337.2|1433
1653921370000|2022-05-30 14:36:10|337.5|337.3|337.4|337.3|337.5|337.4|337.4|337.3|21880
1653921400000|2022-05-30 14:36:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2450
1653921520000|2022-05-30 14:38:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|15233
1653921530000|2022-05-30 14:38:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2941
1653921540000|2022-05-30 14:39:00|||||||||6
1653921650000|2022-05-30 14:40:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|23447
1653921680000|2022-05-30 14:41:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|6072
1653921700000|2022-05-30 14:41:40|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|1089
1653921780000|2022-05-30 14:43:00|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|3244
1653921800000|2022-05-30 14:43:20|337.5||337.4||337.5||337.4||980
1653921890000|2022-05-30 14:44:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|6116
1653921940000|2022-05-30 14:45:40|||||||||8084
1653922000000|2022-05-30 14:46:40|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|7927
1653922010000|2022-05-30 14:46:50|337.6||337.5||337.6||337.5||0
1653922100000|2022-05-30 14:48:20|||||||||3052
1653922170000|2022-05-30 14:49:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2276
1653922190000|2022-05-30 14:49:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|11630
1653922200000|2022-05-30 14:50:00|337.6|337.5|337.6|337.4|337.6|337.5|337.5|337.4|8666
1653922260000|2022-05-30 14:51:00|337.5||337.6||337.6||337.5||2640
1653922350000|2022-05-30 14:52:30||337.5||337.5||337.5||337.5|0
1653922360000|2022-05-30 14:52:40|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|3558
1653922370000|2022-05-30 14:52:50|337.6|337.3|337.6|337.4|337.6|337.4|337.6|337.3|13753
1653922390000|2022-05-30 14:53:10||337.5||337.5||337.5||337.5|0
1653922420000|2022-05-30 14:53:40|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|27556
1653922440000|2022-05-30 14:54:00|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|8711
1653922480000|2022-05-30 14:54:40|||||||||50
1653922490000|2022-05-30 14:54:50|||||||||1
1653922540000|2022-05-30 14:55:40|||||||||312
1653922720000|2022-05-30 14:58:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|19284
1653922750000|2022-05-30 14:59:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|13464
1653922790000|2022-05-30 14:59:50|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|6841
1653922800000|2022-05-30 15:00:00|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|5155
1653922810000|2022-05-30 15:00:10|337.5|337.4|337.5|337.4|337.5|337.4|337.4|337.3|8331
1653922820000|2022-05-30 15:00:20|337.4|337.3|337.5|337.3|337.5|337.4|337.4|337.3|17766
1653922830000|2022-05-30 15:00:30|337.4|337.4|337.4|337.3|337.5|337.4|337.4|337.3|5203
1653922860000|2022-05-30 15:01:00|337.5||337.5||337.5||337.5||6804
1653922950000|2022-05-30 15:02:30||337.4||337.4||337.4||337.4|0
1653922960000|2022-05-30 15:02:40|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|14040
1653922990000|2022-05-30 15:03:10||337.4||337.4||337.4||337.3|1800
1653923040000|2022-05-30 15:04:00|337.6|337.5|337.6|337.4|337.6|337.5|337.5|337.4|12790
1653923100000|2022-05-30 15:05:00|337.5|337.3|337.6|337.5|337.6|337.5|337.5|337.3|25237
1653923120000|2022-05-30 15:05:20|||||||||3513
1653923130000|2022-05-30 15:05:30|||||||||867
1653923140000|2022-05-30 15:05:40|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|19712
1653923150000|2022-05-30 15:05:50||337.5||337.5||337.5||337.5|0
1653923170000|2022-05-30 15:06:10|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|1340
1653923180000|2022-05-30 15:06:20|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|16861
1653923190000|2022-05-30 15:06:30|||||||||2149
1653923200000|2022-05-30 15:06:40|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|6616
1653923220000|2022-05-30 15:07:00||337.3||337.3||337.3||337.3|0
1653923310000|2022-05-30 15:08:30||337.2||337.3||337.3||337.2|2415
1653923340000|2022-05-30 15:09:00|||||||||1791
1653923370000|2022-05-30 15:09:30|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|8856
1653923450000|2022-05-30 15:10:50|||||||||400
1653923460000|2022-05-30 15:11:00|||||||||3
1653923480000|2022-05-30 15:11:20|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|37455
1653923510000|2022-05-30 15:11:50|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|12380
1653923560000|2022-05-30 15:12:40||337.2||337.2||337.2||337.2|0
1653923580000|2022-05-30 15:13:00|||||||||2484
1653923740000|2022-05-30 15:15:40|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|11
1653923750000|2022-05-30 15:15:50|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.1|0
1653923780000|2022-05-30 15:16:20|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|0
1653923790000|2022-05-30 15:16:30|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|0
1653923800000|2022-05-30 15:16:40|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|0
1653923810000|2022-05-30 15:16:50|337.3|337.1|337.3|337|337.4|337.2|337.3|337|0
1653923820000|2022-05-30 15:17:00|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.1|1877
1653923830000|2022-05-30 15:17:10|337.3|337.1|337.3|337.1|337.4|337.2|337.3|337.1|0
1653923840000|2022-05-30 15:17:20|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653923850000|2022-05-30 15:17:30|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.1|0
1653923860000|2022-05-30 15:17:40|337.3|337|337.4|337.1|337.4|337.2|337.3|337|0
1653923870000|2022-05-30 15:17:50|337.3|337|337.3|337|337.4|337.1|337.3|337|0
1653923880000|2022-05-30 15:18:00|337.2|337.1|337.2|337|337.3|337.1|337.2|337|196
1653923890000|2022-05-30 15:18:10|337.3|337.1|337.2|337|337.3|337.1|337.2|337|922
1653923900000|2022-05-30 15:18:20|337.3|337.1|337.2|337|337.3|337.1|337.2|337|2624
1653923910000|2022-05-30 15:18:30|337.3|337.1|337.1|336.9|337.3|337.1|337.1|336.9|1461
1653923920000|2022-05-30 15:18:40|337.2|337|337.2|336.9|337.3|337|337.2|336.9|1680
1653923930000|2022-05-30 15:18:50|337.3|337|337.3|337.1|337.3|337.1|337.3|337|0
1653923940000|2022-05-30 15:19:00|337.2|337|337.3|337|337.3|337|337.2|336.9|0
1653923950000|2022-05-30 15:19:10|337.2|336.9|337.2|337|337.3|337|337.2|336.9|0
1653923960000|2022-05-30 15:19:20|337.3|337.1|337.2|337|337.3|337.1|337.2|337|0
1653923970000|2022-05-30 15:19:30|337.3|336.9|337.2|337|337.3|337.1|337.2|336.9|0
1653923980000|2022-05-30 15:19:40|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337|0
1653923990000|2022-05-30 15:19:50|337.2|337|337.2|337|337.2|337|337.2|337|0
1653924000000|2022-05-30 15:20:00|337.3|337.1|337.2|337|337.3|337.1|337.2|337|0
1653924010000|2022-05-30 15:20:10|337.3|337.1|337.2|337|337.3|337.1|337.2|337|0
1653924020000|2022-05-30 15:20:20|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337|0
1653924030000|2022-05-30 15:20:30|337.2|337|337.3|337.1|337.3|337.1|337.2|337|0
1653924040000|2022-05-30 15:20:40|337.2|337|337.3|337.1|337.3|337.1|337.2|337|0
1653924050000|2022-05-30 15:20:50|337.2|337|337.3|337.1|337.3|337.1|337.2|337|0
1653924060000|2022-05-30 15:21:00|337.2|337|337.4|337.2|337.4|337.2|337.2|337|530
1653924070000|2022-05-30 15:21:10|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|0
1653924080000|2022-05-30 15:21:20|337.3|337.1|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924090000|2022-05-30 15:21:30|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|32
1653924100000|2022-05-30 15:21:40|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.2|0
1653924110000|2022-05-30 15:21:50|337.3|337.1|337.4|337.1|337.5|337.2|337.3|337.1|0
1653924120000|2022-05-30 15:22:00|337.5|337.2|337.5|337.2|337.5|337.2|337.4|337.1|0
1653924130000|2022-05-30 15:22:10|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|0
1653924140000|2022-05-30 15:22:20|337.5|337.2|337.5|337.2|337.5|337.2|337.4|337.1|198
1653924150000|2022-05-30 15:22:30|337.4|337.1|337.4|337.1|337.5|337.2|337.4|337.1|0
1653924160000|2022-05-30 15:22:40|337.5|337.2|337.4|337.2|337.5|337.3|337.4|337.2|417
1653924170000|2022-05-30 15:22:50|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924180000|2022-05-30 15:23:00|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924190000|2022-05-30 15:23:10|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924200000|2022-05-30 15:23:20|337.4|337.2|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924210000|2022-05-30 15:23:30|337.4|337.2|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924220000|2022-05-30 15:23:40|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924230000|2022-05-30 15:23:50|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924240000|2022-05-30 15:24:00|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924250000|2022-05-30 15:24:10|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924260000|2022-05-30 15:24:20|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924270000|2022-05-30 15:24:30|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924280000|2022-05-30 15:24:40|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924290000|2022-05-30 15:24:50|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924300000|2022-05-30 15:25:00|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|158
1653924310000|2022-05-30 15:25:10|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924320000|2022-05-30 15:25:20|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924330000|2022-05-30 15:25:30|337.4|337.2|337.4|337.1|337.5|337.3|337.4|337.1|0
1653924340000|2022-05-30 15:25:40|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|0
1653924350000|2022-05-30 15:25:50|337.4|337.1|337.3|337.1|337.4|337.1|337.3|337.1|318
1653924360000|2022-05-30 15:26:00|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|108
1653924370000|2022-05-30 15:26:10|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924380000|2022-05-30 15:26:20|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1653924390000|2022-05-30 15:26:30|337.3|337.1|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924400000|2022-05-30 15:26:40|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924410000|2022-05-30 15:26:50|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924420000|2022-05-30 15:27:00|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924430000|2022-05-30 15:27:10|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924440000|2022-05-30 15:27:20|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924450000|2022-05-30 15:27:30|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924460000|2022-05-30 15:27:40|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924470000|2022-05-30 15:27:50|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|473
1653924480000|2022-05-30 15:28:00|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924490000|2022-05-30 15:28:10|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1653924500000|2022-05-30 15:28:20|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|283
1653924510000|2022-05-30 15:28:30|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924520000|2022-05-30 15:28:40|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924530000|2022-05-30 15:28:50|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924540000|2022-05-30 15:29:00|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|0
1653924550000|2022-05-30 15:29:10|337.5|337.1|337.4|337.2|337.5|337.2|337.4|337.1|0
1653924560000|2022-05-30 15:29:20|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924570000|2022-05-30 15:29:30|337.4|337.2|337.5|337.3|337.5|337.3|337.4|337.2|0
1653924580000|2022-05-30 15:29:40|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.4|608
1653924590000|2022-05-30 15:29:50|337.6|337.4|337.7|337.4|337.8|337.5|337.6|337.4|432
1653980410000|2022-05-31 07:00:10|336.2|335.3|335.7|335.4|336.7|336.3|335.7|335.3|189441
1653980420000|2022-05-31 07:00:20|335.6|335.3|335.6|335.1|335.6|335.4|335.2|335|21171
1653980430000|2022-05-31 07:00:30|335.4|335.2|335.6|335.3|335.6|335.3|335.3|335|7801
1653980440000|2022-05-31 07:00:40|335.5|335.4|335.6|335.2|335.8|335.4|335.5|335.2|15054
1653980450000|2022-05-31 07:00:50|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1653980460000|2022-05-31 07:01:00|335.6||335.6||335.6||335.6||2000
1653980470000|2022-05-31 07:01:10|335.5|335.4|335.9|335.7|336|335.8|335.5|335.4|5857
1653980480000|2022-05-31 07:01:20|335.8|335.6|336.2|336|336.3|336.1|335.8|335.4|39359
1653980490000|2022-05-31 07:01:30|336.1|335.9|336.1|335.8|336.1|335.9|336.1|335.8|0
1653980500000|2022-05-31 07:01:40|336|335.9|336.4|336.1|336.4|336.1|336|335.9|9174
1653980510000|2022-05-31 07:01:50|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|0
1653980520000|2022-05-31 07:02:00|336.4|336.3|336.4|336.3|336.5|336.3|336.4|336.2|2546
1653980530000|2022-05-31 07:02:10|336.5|336.4|336.8|336.5|337|336.6|336.5|336.3|1746
1653980550000|2022-05-31 07:02:30|336.7|336.6|337.3|336.9|337.3|336.9|336.7|336.6|1871
1653980570000|2022-05-31 07:02:50|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|0
1653980580000|2022-05-31 07:03:00|337.3|337|337.3|337|337.6|337.4|336.8|336.5|39995
1653980590000|2022-05-31 07:03:10|337.4|337.2|337.5|337.2|337.6|337.4|337.4|337.2|2939
1653980600000|2022-05-31 07:03:20|337.4|337|337.1|336.9|337.4|337|337.1|336.6|2000
1653980630000|2022-05-31 07:03:50|337.3|337|337.3|336.9|337.5|337.1|337|336.9|9579
1653980640000|2022-05-31 07:04:00|337.4|337.1|337.5|337.1|337.7|337.3|337.4|337.1|2105
1653980660000|2022-05-31 07:04:20||337.2||337.2||337.2||337.2|0
1653980670000|2022-05-31 07:04:30||337.3||337.3||337.3||337.3|0
1653980680000|2022-05-31 07:04:40|337.4|337.2|337.4|336.9|337.4|337.2|337.4|336.9|4749
1653980700000|2022-05-31 07:05:00|337.3|336.7|337.1|336.8|337.7|337.2|337|336.6|7572
1653980710000|2022-05-31 07:05:10|337|336.7|336.8|336.5|337|336.7|336.8|336.5|7417
1653980720000|2022-05-31 07:05:20|336.7|336.3|336.6|336.4|336.7|336.4|336.6|336.3|0
1653980730000|2022-05-31 07:05:30|336.5|336.3|336.4|336|336.5|336.3|336.4|336|0
1653980740000|2022-05-31 07:05:40|336.3|335.9|336.2|335.9|336.3|335.9|335.9|335.7|8082
1653980750000|2022-05-31 07:05:50|336.3|336|336|335.7|336.3|336.1|336|335.6|5142
1653980760000|2022-05-31 07:06:00|335.9|335.6|335.9|335.5|335.9|335.7|335.9|335.5|5384
1653980770000|2022-05-31 07:06:10|336.1|335.6|336|335.7|336.1|335.9|336|335.6|10727
1653980780000|2022-05-31 07:06:20|336.1|335.8|336.1|335.8|336.1|335.9|336|335.8|2376
1653980790000|2022-05-31 07:06:30|336|335.7|335.8|335.5|336|335.7|335.8|335.5|1205
1653980800000|2022-05-31 07:06:40|335.7|335.3|335.7|335.3|335.7|335.4|335.5|335.3|437
1653980810000|2022-05-31 07:06:50||335.4||335.4||335.4||335.4|0
1653980820000|2022-05-31 07:07:00|335.8|335.5|335.8|335.5|335.8|335.6|335.8|335.5|9504
1653980830000|2022-05-31 07:07:10|335.9|335.6|335.9|335.7|335.9|335.7|335.9|335.5|1365
1653980840000|2022-05-31 07:07:20||335.8||335.7||335.8||335.6|329
1653980850000|2022-05-31 07:07:30|336||336||336||336||1402
1653980860000|2022-05-31 07:07:40||335.8||335.8||335.8||335.8|1245
1653980870000|2022-05-31 07:07:50||335.9||335.8||335.9||335.8|894
1653980880000|2022-05-31 07:08:00|336.2|335.9|336.3|336.1|336.4|336.1|336|335.8|5337
1653980890000|2022-05-31 07:08:10|||||||||893
1653980900000|2022-05-31 07:08:20|336.4|336.2|336.6|336.3|336.7|336.3|336.4|336.2|2787
1653980910000|2022-05-31 07:08:30|336.5|336.2|336.3|336|336.5|336.2|336.3|335.9|14599
1653980920000|2022-05-31 07:08:40|336.4|336.1|336.6|336.2|336.7|336.4|336.4|336.1|4822
1653980930000|2022-05-31 07:08:50|336.5||336.5||336.5||336.5||0
1653980940000|2022-05-31 07:09:00|336.4|336.1|336.1|335.9|336.4|336.1|336.1|335.9|2158
1653980950000|2022-05-31 07:09:10|336.2|336|336.4|336.1|336.5|336.1|336.2|335.9|5249
1653980960000|2022-05-31 07:09:20|336.3|336|336.2|335.9|336.3|336.1|336.2|335.9|5146
1653980970000|2022-05-31 07:09:30|336.3|336|336.5|336.2|336.5|336.3|336.3|336|1823
1653980980000|2022-05-31 07:09:40|336.4|336.1|336.3|336|336.4|336.1|336.2|335.9|2757
1653980990000|2022-05-31 07:09:50|336.4|336.1|336.4|336|336.4|336.1|336.4|336|1242
1653981000000|2022-05-31 07:10:00|336.3||336.2||336.3||336.2||0
1653981020000|2022-05-31 07:10:20|||||||||584
1653981070000|2022-05-31 07:11:10|336.3|336.1|336.2|336|336.4|336.2|336.2|336|6768
1653981080000|2022-05-31 07:11:20|336.1|335.9|335.9|335.8|336.2|335.9|335.9|335.8|4761
1653981090000|2022-05-31 07:11:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.5|6138
1653981100000|2022-05-31 07:11:40||335.7||335.6||335.7||335.6|0
1653981120000|2022-05-31 07:12:00|335.9|335.7|335.9|335.7|336|335.9|335.9|335.7|16180
1653981130000|2022-05-31 07:12:10|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1653981140000|2022-05-31 07:12:20|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.4|1803
1653981150000|2022-05-31 07:12:30|335.5|335.4|335.3|335.1|335.5|335.4|335.3|335|2202
1653981170000|2022-05-31 07:12:50|335.4|335.2|335.6|335.4|335.7|335.5|335.4|335.2|42004
1653981180000|2022-05-31 07:13:00|335.7|335.5|335.8|335.7|336|335.7|335.7|335.5|29707
1653981190000|2022-05-31 07:13:10|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|4603
1653981200000|2022-05-31 07:13:20|335.8|335.7|336.1|335.9|336.1|335.9|335.8|335.6|11966
1653981210000|2022-05-31 07:13:30|336.2|336|335.9|335.7|336.3|336.1|335.9|335.7|13788
1653981220000|2022-05-31 07:13:40|335.8|335.6|335.8|335.6|335.9|335.7|335.6|335.4|6550
1653981240000|2022-05-31 07:14:00|335.9|335.7|336|335.8|336|335.9|335.9|335.7|15708
1653981250000|2022-05-31 07:14:10|335.9|335.7|335.8|335.6|335.9|335.7|335.8|335.4|5020
1653981260000|2022-05-31 07:14:20|335.9|335.7|335.9|335.7|335.9|335.8|335.9|335.7|7228
1653981280000|2022-05-31 07:14:40|335.8|335.6|335.8|335.6|335.9|335.6|335.8|335.5|0
1653981290000|2022-05-31 07:14:50|335.9|335.5|335.9|335.6|335.9|335.8|335.9|335.5|10220
1653981300000|2022-05-31 07:15:00|335.8|335.7|335.6|335.5|335.8|335.7|335.6|335.5|655
1653981320000|2022-05-31 07:15:20|335.7|335.6|335.9|335.6|335.9|335.8|335.7|335.6|1747
1653981330000|2022-05-31 07:15:30|336|335.7|335.9|335.6|336|335.9|335.9|335.6|2152
1653981350000|2022-05-31 07:15:50|335.8|335.7|336.1|335.9|336.2|336|335.8|335.7|6700
1653981360000|2022-05-31 07:16:00|336|335.8|336|335.7|336.1|335.8|335.8|335.6|5957
1653981370000|2022-05-31 07:16:10|336.1|335.8|336.1|335.9|336.1|335.9|336.1|335.8|4389
1653981380000|2022-05-31 07:16:20|336.2|336|336.3|336.1|336.5|336.1|336.2|336|3052
1653981400000|2022-05-31 07:16:40|336.4|336.2|336.5|336.3|336.5|336.3|336.4|336.2|1380
1653981410000|2022-05-31 07:16:50|336.4|336.2|336.4|336.1|336.4|336.2|336.3|336.1|614
1653981420000|2022-05-31 07:17:00|336.3||336.3||336.3||336.3||0
1653981440000|2022-05-31 07:17:20|336.2|336|336.2|335.9|336.2|336|336.1|335.9|8633
1653981470000|2022-05-31 07:17:50||336||336||336||336|0
1653981490000|2022-05-31 07:18:10|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|6558
1653981500000|2022-05-31 07:18:20|336.2|336|336.3|336|336.3|336.1|336.2|335.9|2059
1653981520000|2022-05-31 07:18:40||336.1||336.1||336.1||336.1|0
1653981550000|2022-05-31 07:19:10|336.2|336|336.3|336|336.3|336|336.1|335.9|13339
1653981570000|2022-05-31 07:19:30|336.2||336.2||336.2||336.2||0
1653981580000|2022-05-31 07:19:40|336.1|335.9|335.8|335.5|336.1|335.9|335.8|335.5|7174
1653981610000|2022-05-31 07:20:10|335.7|335.6|335.9|335.8|335.9|335.8|335.7|335.6|10614
1653981620000|2022-05-31 07:20:20|336|335.7|335.9|335.6|336.1|335.7|335.9|335.6|1298
1653981630000|2022-05-31 07:20:30|336|335.7|336|335.8|336.1|335.9|336|335.7|5150
1653981640000|2022-05-31 07:20:40||335.7||335.7||335.7||335.7|0
1653981650000|2022-05-31 07:20:50|335.9|335.8|335.9|335.6|335.9|335.8|335.9|335.6|509
1653981660000|2022-05-31 07:21:00|335.8|335.5|335.8|335.5|335.8|335.6|335.8|335.5|0
1653981680000|2022-05-31 07:21:20|335.7|335.4|335.6|335.3|335.7|335.5|335.6|335.3|3800
1653981690000|2022-05-31 07:21:30|335.7|335.4|335.7|335.5|335.7|335.5|335.6|335.4|7539
1653981700000|2022-05-31 07:21:40|335.6|335.4|335.6|335.3|335.6|335.4|335.6|335.3|0
1653981710000|2022-05-31 07:21:50|335.5|335.2|335.4|335.2|335.5|335.3|335.4|335.1|7946
1653981720000|2022-05-31 07:22:00|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.3|285
1653981730000|2022-05-31 07:22:10||335.2||335.2||335.3||335.2|0
1653981740000|2022-05-31 07:22:20||335.3||335.3||335.3||335.3|0
1653981760000|2022-05-31 07:22:40||335.2||335.2||335.2||335.2|0
1653981770000|2022-05-31 07:22:50|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|1384
1653981780000|2022-05-31 07:23:00|335.6|335.4|335.7|335.4|335.9|335.6|335.6|335.4|25500
1653981790000|2022-05-31 07:23:10|335.8|335.5|335.7|335.6|335.8|335.6|335.7|335.5|3521
1653981800000|2022-05-31 07:23:20|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|3335
1653981810000|2022-05-31 07:23:30|335.8|335.7|336|335.8|336|335.8|335.7|335.6|2361
1653981830000|2022-05-31 07:23:50|335.9|335.7|335.8|335.6|335.9|335.7|335.8|335.6|4524
1653981850000|2022-05-31 07:24:10|335.9|335.7|335.9|335.8|335.9|335.8|335.9|335.7|1333
1653981860000|2022-05-31 07:24:20|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|598
1653981870000|2022-05-31 07:24:30||335.6||335.6||335.6||335.6|190
1653981880000|2022-05-31 07:24:40|335.9|335.7|336|335.7|336|335.8|335.8|335.7|8536
1653981890000|2022-05-31 07:24:50||335.8||335.7||335.8||335.7|0
1653981900000|2022-05-31 07:25:00||335.8||335.8||335.8||335.8|0
1653981910000|2022-05-31 07:25:10||335.9||335.9||335.9||335.9|0
1653981920000|2022-05-31 07:25:20|335.9|335.8|335.8|335.7|336|335.8|335.8|335.7|16890
1653981930000|2022-05-31 07:25:30|335.9|335.8|336.2|336|336.3|336.1|335.8|335.8|11440
1653982010000|2022-05-31 07:26:50|336.1|335.9|336.1|335.9|336.2|336|336|335.9|12157
1653982040000|2022-05-31 07:27:20|336.2|336|336.2|336|336.2|336.1|336.2|336|4214
1653982050000|2022-05-31 07:27:30||335.9||335.9||336||335.9|0
1653982060000|2022-05-31 07:27:40||336||336||336||335.9|0
1653982070000|2022-05-31 07:27:50||335.9||336||336||335.9|0
1653982090000|2022-05-31 07:28:10||336.1||336.1||336.1||336.1|0
1653982100000|2022-05-31 07:28:20|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|10028
1653982110000|2022-05-31 07:28:30|336.4|336.3|336.3|336.1|336.4|336.3|336.3|336.1|4100
1653982200000|2022-05-31 07:30:00|336.2|336.2|336.3|336.1|336.3|336.2|336.2|336.1|3500
1653982230000|2022-05-31 07:30:30|336.2||336.2||336.2||336.2||0
1653982240000|2022-05-31 07:30:40|336.1|336|336.4|336.1|336.4|336.2|336.1|336|7398
1653982250000|2022-05-31 07:30:50|336.3|336|336.2|336|336.3|336|336.2|336|0
1653982270000|2022-05-31 07:31:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|2917
1653982280000|2022-05-31 07:31:20|336.2|336|336.4|336.2|336.5|336.3|336.2|336|8007
1653982320000|2022-05-31 07:32:00|336.3|336.1|336.5|336.2|336.5|336.3|336.2|336.1|23440
1653982330000|2022-05-31 07:32:10||336.3||336.3||336.3||336.3|0
1653982340000|2022-05-31 07:32:20||336.2||336.2||336.2||336.2|0
1653982350000|2022-05-31 07:32:30||336.3||336.3||336.3||336.3|0
1653982360000|2022-05-31 07:32:40|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|8792
1653982370000|2022-05-31 07:32:50|336.2|336|336.2|336|336.2|336|336.1|336|8636
1653982380000|2022-05-31 07:33:00|336.3|336.1|336.5|336.2|336.5|336.3|336.3|336.1|15592
1653982400000|2022-05-31 07:33:20|336.4||336.4||336.4||336.4||0
1653982410000|2022-05-31 07:33:30|336.5|336.3|336.6|336.3|336.6|336.4|336.5|336.3|4123
1653982420000|2022-05-31 07:33:40||336.4||336.4||336.4||336.4|0
1653982440000|2022-05-31 07:34:00|336.5|336.5|336.7|336.6|336.8|336.6|336.5|336.5|14717
1653982450000|2022-05-31 07:34:10||336.5||336.5||336.5||336.5|506
1653982460000|2022-05-31 07:34:20|336.6||336.7||336.7||336.6||0
1653982470000|2022-05-31 07:34:30||336.6||336.5||336.6||336.5|0
1653982510000|2022-05-31 07:35:10|336.6|336.4|336.4|336.2|336.6|336.4|336.4|336.2|6326
1653982550000|2022-05-31 07:35:50|||||||||1000
1653982570000|2022-05-31 07:36:10|336.3|336.1|336.2|336|336.3|336.1|336.2|336|3738
1653982590000|2022-05-31 07:36:30|336.3|336.1|336.4|336.2|336.4|336.2|336.3|336|6475
1653982690000|2022-05-31 07:38:10||336.3||336.2||336.3||336.2|4111
1653982720000|2022-05-31 07:38:40|||||||||14
1653982730000|2022-05-31 07:38:50|336.5|336.3|336.5|336.4|336.6|336.4|336.5|336.3|14331
1653982750000|2022-05-31 07:39:10|336.6||336.6||336.6||336.6||3541
1653982780000|2022-05-31 07:39:40|336.5|336.3|336.4|336.3|336.5|336.3|336.4|336.2|515
1653982790000|2022-05-31 07:39:50|||||||||1
1653982800000|2022-05-31 07:40:00|||||||||1000
1653982810000|2022-05-31 07:40:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.3|517
1653982820000|2022-05-31 07:40:20||336.5||336.5||336.5||336.5|0
1653982860000|2022-05-31 07:41:00|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|3352
1653982870000|2022-05-31 07:41:10|336.6|336.6|336.6|336.4|336.6|336.6|336.6|336.4|489
1653982880000|2022-05-31 07:41:20|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.5|3207
1653982910000|2022-05-31 07:41:50|336.5|336.4|336.6|336.4|336.7|336.5|336.5|336.4|6583
1653982920000|2022-05-31 07:42:00|336.7|336.5|336.9|336.6|336.9|336.8|336.7|336.5|22815
1653982930000|2022-05-31 07:42:10|336.8||336.8||336.8||336.8||0
1653982940000|2022-05-31 07:42:20|336.7|336.5|336.6|336.4|336.7|336.5|336.6|336.4|512
1653982970000|2022-05-31 07:42:50|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|526
1653982980000|2022-05-31 07:43:00||336.6||336.5||336.6||336.5|472
1653982990000|2022-05-31 07:43:10|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|2489
1653983060000|2022-05-31 07:44:20|336.6||336.6||336.6||336.6||2800
1653983080000|2022-05-31 07:44:40|336.7|336.6|336.7|336.5|336.7|336.6|336.6|336.5|1235
1653983100000|2022-05-31 07:45:00|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|0
1653983130000|2022-05-31 07:45:30|336.5|336.3|336.4|336.2|336.5|336.3|336.4|336.2|5408
1653983140000|2022-05-31 07:45:40|336.3||336.3||336.3||336.3||0
1653983170000|2022-05-31 07:46:10|336.4|336.3|336.6|336.4|336.6|336.4|336.4|336.2|7168
1653983210000|2022-05-31 07:46:50||336.5||336.5||336.5||336.5|0
1653983220000|2022-05-31 07:47:00|336.7||336.7||336.7||336.7||1249
1653983230000|2022-05-31 07:47:10||336.6||336.6||336.6||336.6|0
1653983260000|2022-05-31 07:47:40|336.6|336.5|336.6|336.4|336.6|336.5|336.5|336.4|3179
1653983270000|2022-05-31 07:47:50|336.5||336.5||336.5||336.5||0
1653983280000|2022-05-31 07:48:00|336.6||336.6||336.6||336.6||487
1653983320000|2022-05-31 07:48:40|336.7|336.5|336.8|336.5|336.8|336.5|336.7|336.5|1260
1653983340000|2022-05-31 07:49:00||336.6||336.6||336.6||336.6|0
1653983350000|2022-05-31 07:49:10|336.9|336.7|337|336.8|337|336.8|336.9|336.7|9262
1653983380000|2022-05-31 07:49:40|336.9|336.7|336.9|336.8|336.9|336.8|336.8|336.6|4562
1653983400000|2022-05-31 07:50:00|336.8|336.7|336.8|336.6|336.8|336.7|336.7|336.6|12915
1653983410000|2022-05-31 07:50:10||336.5||336.5||336.5||336.5|0
1653983420000|2022-05-31 07:50:20|336.9|336.6|336.9|336.7|336.9|336.7|336.9|336.6|5828
1653983490000|2022-05-31 07:51:30||336.8||336.8||336.8||336.7|0
1653983500000|2022-05-31 07:51:40|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|1279
1653983520000|2022-05-31 07:52:00||336.8||336.8||336.8||336.8|0
1653983540000|2022-05-31 07:52:20|337|336.9|337|336.8|337|336.9|336.9|336.7|6204
1653983570000|2022-05-31 07:52:50|||||||||584
1653983630000|2022-05-31 07:53:50||336.9||336.9||336.9||336.9|0
1653983660000|2022-05-31 07:54:20||336.8||336.8||336.8||336.8|2000
1653983760000|2022-05-31 07:56:00||336.9||336.9||336.9||336.9|0
1653983790000|2022-05-31 07:56:30|||||||||6267
1653983840000|2022-05-31 07:57:20|337.1|337|337.1|337|337.1|337|337.1|337|6094
1653983890000|2022-05-31 07:58:10|||||||||33
1653983900000|2022-05-31 07:58:20|337|336.9|337.1|336.9|337.1|336.9|337|336.8|23700
1653983920000|2022-05-31 07:58:40|337|336.8|337|336.8|337|336.8|337|336.8|6257
1653983950000|2022-05-31 07:59:10|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.5|3294
1653984020000|2022-05-31 08:00:20|336.7||336.7||336.8||336.7||2900
1653984030000|2022-05-31 08:00:30||336.5||336.5||336.5||336.5|527
1653984070000|2022-05-31 08:01:10|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|6238
1653984120000|2022-05-31 08:02:00||336.5||336.5||336.5||336.5|0
1653984130000|2022-05-31 08:02:10||336.4||336.4||336.4||336.4|5070
1653984140000|2022-05-31 08:02:20|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|4153
1653984190000|2022-05-31 08:03:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|1782
1653984230000|2022-05-31 08:03:50|337|336.8|336.9|336.8|337|336.8|336.9|336.8|2825
1653984240000|2022-05-31 08:04:00|||||||||941
1653984250000|2022-05-31 08:04:10||336.7||336.7||336.7||336.7|2728
1653984290000|2022-05-31 08:04:50||336.8||336.8||336.8||336.8|0
1653984320000|2022-05-31 08:05:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|482
1653984330000|2022-05-31 08:05:30|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|7
1653984340000|2022-05-31 08:05:40||336.6||336.6||336.6||336.6|0
1653984380000|2022-05-31 08:06:20|336.8|336.7|337|336.9|337|336.9|336.8|336.7|5472
1653984390000|2022-05-31 08:06:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|444
1653984400000|2022-05-31 08:06:40|337||337||337||337||0
1653984410000|2022-05-31 08:06:50|336.9|336.7|336.9|336.7|336.9|336.7|336.8|336.7|3042
1653984420000|2022-05-31 08:07:00|336.8||336.8||336.8||336.8||0
1653984430000|2022-05-31 08:07:10|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|3195
1653984440000|2022-05-31 08:07:20||336.7||336.6||336.7||336.6|2000
1653984450000|2022-05-31 08:07:30|336.7||336.8||336.8||336.7||0
1653984460000|2022-05-31 08:07:40|336.7|336.7|336.8|336.7|336.8|336.7|336.7|336.7|0
1653984530000|2022-05-31 08:08:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1895
1653984560000|2022-05-31 08:09:20|337|336.9|337|336.9|337|336.9|337|336.9|2718
1653984570000|2022-05-31 08:09:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|952
1653984590000|2022-05-31 08:09:50|336.8|336.7|336.8|336.7|336.8|336.7|336.7|336.6|9534
1653984600000|2022-05-31 08:10:00||336.6||336.7||336.7||336.6|2489
1653984610000|2022-05-31 08:10:10||336.6||336.6||336.6||336.6|100
1653984620000|2022-05-31 08:10:20||336.7||336.7||336.7||336.7|0
1653984720000|2022-05-31 08:12:00|336.9|336.8|337|336.8|337|336.9|336.9|336.8|1701
1653984760000|2022-05-31 08:12:40||336.9||336.9||336.9||336.9|0
1653984840000|2022-05-31 08:14:00|337.1|337|336.9|336.8|337.1|337|336.9|336.8|3834
1653984850000|2022-05-31 08:14:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|5429
1653984940000|2022-05-31 08:15:40|336.8||336.9||336.9||336.8||2371
1653984960000|2022-05-31 08:16:00||336.8||336.8||336.8||336.8|0
1653984980000|2022-05-31 08:16:20||336.7||336.8||336.8||336.7|506
1653985050000|2022-05-31 08:17:30|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.6|8264
1653985060000|2022-05-31 08:17:40|337|336.8|337|336.8|337|336.9|336.9|336.8|16204
1653985080000|2022-05-31 08:18:00|336.9|336.9|336.9|336.8|336.9|336.9|336.9|336.8|832
1653985100000|2022-05-31 08:18:20|337|336.9|337|336.8|337|336.9|337|336.8|1475
1653985130000|2022-05-31 08:18:50||336.9||336.9||336.9||336.9|780
1653985140000|2022-05-31 08:19:00|||||||||312
1653985170000|2022-05-31 08:19:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|779
1653985180000|2022-05-31 08:19:40|337|336.9|337|336.8|337|336.9|337|336.8|1687
1653985200000|2022-05-31 08:20:00|336.9||336.9||336.9||336.9||0
1653985210000|2022-05-31 08:20:10|337||336.9||337||336.9||0
1653985230000|2022-05-31 08:20:30|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|10190
1653985240000|2022-05-31 08:20:40|336.8||336.8||336.8||336.8||1500
1653985250000|2022-05-31 08:20:50|||||||||312
1653985260000|2022-05-31 08:21:00|336.9||336.9||336.9||336.9||1465
1653985330000|2022-05-31 08:22:10|336.8||336.8||336.8||336.8||0
1653985370000|2022-05-31 08:22:50|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|4837
1653985390000|2022-05-31 08:23:10||336.7||336.7||336.7||336.7|0
1653985480000|2022-05-31 08:24:40|336.7|336.6|336.5|336.4|336.7|336.6|336.5|336.3|25978
1653985500000|2022-05-31 08:25:00|336.6|336.5|336.7|336.5|336.7|336.6|336.6|336.5|9492
1653985520000|2022-05-31 08:25:20||336.6||336.6||336.6||336.6|0
1653985530000|2022-05-31 08:25:30|336.8||336.8||336.8||336.7||4319
1653985540000|2022-05-31 08:25:40||336.7||336.6||336.7||336.6|304
1653985550000|2022-05-31 08:25:50|336.7||336.8||336.8||336.7||0
1653985650000|2022-05-31 08:27:30|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.5|507
1653985660000|2022-05-31 08:27:40||336.6||336.6||336.6||336.6|0
1653985720000|2022-05-31 08:28:40|336.6|336.5|336.7|336.5|336.7|336.5|336.6|336.5|2613
1653985730000|2022-05-31 08:28:50||336.6||336.6||336.6||336.6|0
1653985740000|2022-05-31 08:29:00|336.8|336.5|336.9|336.7|336.9|336.7|336.8|336.5|10251
1653985770000|2022-05-31 08:29:30|336.8||336.8||336.8||336.8||0
1653985800000|2022-05-31 08:30:00|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|1057
1653985840000|2022-05-31 08:30:40||336.7||336.7||336.7||336.7|0
1653985860000|2022-05-31 08:31:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3948
1653985890000|2022-05-31 08:31:30||336.7||336.7||336.7||336.7|2996
1653985920000|2022-05-31 08:32:00|||||||||1
1653985980000|2022-05-31 08:33:00|337|336.8|337.1|336.9|337.1|336.9|337|336.8|5647
1653986050000|2022-05-31 08:34:10||337||337||337||337|200
1653986110000|2022-05-31 08:35:10|||||||||37
1653986120000|2022-05-31 08:35:20|337|336.9|337|336.9|337|336.9|337|336.9|4715
1653986140000|2022-05-31 08:35:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|1036
1653986170000|2022-05-31 08:36:10|336.9|336.9|337|336.9|337|336.9|336.9|336.9|1557
1653986180000|2022-05-31 08:36:20|336.9|336.8|337|336.8|337|336.8|336.9|336.8|1975
1653986200000|2022-05-31 08:36:40||336.9||336.9||336.9||336.9|0
1653986220000|2022-05-31 08:37:00||336.8||336.8||336.8||336.8|0
1653986250000|2022-05-31 08:37:30||336.9||336.9||336.9||336.9|0
1653986270000|2022-05-31 08:37:50|||||||||2339
1653986280000|2022-05-31 08:38:00|337.1|337|337|336.9|337.2|337.1|337|336.9|14494
1653986300000|2022-05-31 08:38:20||336.8||336.8||336.8||336.8|499
1653986310000|2022-05-31 08:38:30|336.9||337||337||336.9||0
1653986370000|2022-05-31 08:39:30|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|482
1653986380000|2022-05-31 08:39:40|336.8||336.8||336.8||336.8||0
1653986390000|2022-05-31 08:39:50|||||||||7175
1653986400000|2022-05-31 08:40:00|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.5|6009
1653986430000|2022-05-31 08:40:30||336.7||336.7||336.7||336.7|0
1653986450000|2022-05-31 08:40:50|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|521
1653986480000|2022-05-31 08:41:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|3725
1653986510000|2022-05-31 08:41:50||336.6||336.6||336.6||336.6|0
1653986520000|2022-05-31 08:42:00||336.7||336.7||336.7||336.7|0
1653986550000|2022-05-31 08:42:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2884
1653986640000|2022-05-31 08:44:00|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|2522
1653986650000|2022-05-31 08:44:10|336.8||336.8||336.8||336.8||0
1653986680000|2022-05-31 08:44:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|1608
1653986700000|2022-05-31 08:45:00||336.7||336.7||336.7||336.7|493
1653986730000|2022-05-31 08:45:30|337|336.8|337|336.8|337|336.8|337|336.8|4288
1653986770000|2022-05-31 08:46:10|337.1|336.9|337.1|336.9|337.1|337|337.1|336.9|1629
1653986790000|2022-05-31 08:46:30|337||337||337.1||337||0
1653986800000|2022-05-31 08:46:40|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|532
1653986810000|2022-05-31 08:46:50|336.8|336.8|336.8|336.7|336.8|336.8|336.8|336.7|1062
1653986820000|2022-05-31 08:47:00|||||||||13
1653986830000|2022-05-31 08:47:10|336.9|336.8|337|336.9|337|336.9|336.9|336.8|1725
1653986880000|2022-05-31 08:48:00|337.1|337|337.1|337|337.1|337|337.1|337|1656
1653986890000|2022-05-31 08:48:10|337|336.9|337|336.9|337|336.9|337|336.9|524
1653986900000|2022-05-31 08:48:20|337.1||337||337.1||337||0
1653987150000|2022-05-31 08:52:30|||||||||3358
1653987160000|2022-05-31 08:52:40|336.9|336.8|337|336.8|337|336.8|336.9|336.8|2614
1653987170000|2022-05-31 08:52:50|336.9|336.9|337.1|336.9|337.1|336.9|336.9|336.9|2787
1653987180000|2022-05-31 08:53:00|337|336.8|336.9|336.8|337|336.8|336.9|336.8|1447
1653987210000|2022-05-31 08:53:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|518
1653987220000|2022-05-31 08:53:40|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|966
1653987230000|2022-05-31 08:53:50||336.8||336.8||336.8||336.8|0
1653987240000|2022-05-31 08:54:00||336.7||336.7||336.7||336.7|0
1653987250000|2022-05-31 08:54:10||336.8||336.8||336.8||336.8|0
1653987390000|2022-05-31 08:56:30|337|336.9|337.1|336.9|337.1|337|337|336.9|2190
1653987440000|2022-05-31 08:57:20||337||337||337||337|1236
1653987490000|2022-05-31 08:58:10|||||||||2758
1653987510000|2022-05-31 08:58:30||336.9||336.9||336.9||336.9|2116
1653987520000|2022-05-31 08:58:40|337||337.1||337.1||337||180
1653987550000|2022-05-31 08:59:10||337||337||337||337|0
1653987600000|2022-05-31 09:00:00||336.9||336.9||336.9||336.9|4139
1653987630000|2022-05-31 09:00:30|337||337||337||337||2276
1653987650000|2022-05-31 09:00:50||336.8||336.8||336.8||336.8|511
1653987670000|2022-05-31 09:01:10|337.1|336.9|337.1|336.9|337.1|337|337.1|336.9|1775
1653987680000|2022-05-31 09:01:20|337||337||337||337||403
1653987690000|2022-05-31 09:01:30|337.1||337.1||337.1||337.1||0
1653987710000|2022-05-31 09:01:50|337|336.8|337|336.8|337|336.8|337|336.8|500
1653987740000|2022-05-31 09:02:20|336.9|336.7|336.8|336.7|336.9|336.7|336.8|336.7|1805
1653987750000|2022-05-31 09:02:30|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|3690
1653987760000|2022-05-31 09:02:40||336.7||336.7||336.7||336.7|446
1653987780000|2022-05-31 09:03:00|337.2|336.8|336.9|336.8|337.4|337.3|336.9|336.7|49161
1653987790000|2022-05-31 09:03:10|337|336.9|337|336.9|337|336.9|337|336.9|7104
1653987830000|2022-05-31 09:03:50|336.9|336.8|337.2|337|337.2|337.1|336.9|336.8|47169
1653987840000|2022-05-31 09:04:00|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337|12582
1653987920000|2022-05-31 09:05:20||337.2||337.2||337.2||337.2|936
1653987930000|2022-05-31 09:05:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1749
1653987970000|2022-05-31 09:06:10|337.1|337|337.2|337|337.2|337|337.1|337|4801
1653988100000|2022-05-31 09:08:20||337.1||337||337.1||337|0
1653988110000|2022-05-31 09:08:30||337.1||337.1||337.1||337.1|0
1653988120000|2022-05-31 09:08:40||337||337||337||337|2446
1653988130000|2022-05-31 09:08:50|337.3|337.1|337.5|337.3|337.5|337.3|337.3|337.1|26854
1653988180000|2022-05-31 09:09:40||337.4||337.4||337.4||337.4|0
1653988190000|2022-05-31 09:09:50|337.4|337.3|337.5|337.3|337.5|337.4|337.4|337.3|7396
1653988200000|2022-05-31 09:10:00|337.4|337.4|337.4|337.3|337.4|337.4|337.4|337.3|448
1653988210000|2022-05-31 09:10:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2666
1653988220000|2022-05-31 09:10:20|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|5770
1653988230000|2022-05-31 09:10:30|337.6|337.3|337.4|337.3|337.6|337.5|337.4|337.3|29762
1653988260000|2022-05-31 09:11:00|||||||||7857
1653988300000|2022-05-31 09:11:40|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|4191
1653988340000|2022-05-31 09:12:20||337||337.1||337.1||337|1872
1653988350000|2022-05-31 09:12:30||337||337||337||337|347
1653988390000|2022-05-31 09:13:10|337.1|337.1|337.2|337|337.2|337.1|337.1|337|5288
1653988400000|2022-05-31 09:13:20|337.1|337.1|337.2|337|337.2|337.1|337.1|337|506
1653988430000|2022-05-31 09:13:50|337.1||337.2||337.2||337.1||4837
1653988440000|2022-05-31 09:14:00||337.1||337.1||337.1||337.1|8173
1653988520000|2022-05-31 09:15:20|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|5319
1653988560000|2022-05-31 09:16:00||337.3||337.3||337.3||337.3|0
1653988630000|2022-05-31 09:17:10|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|6240
1653988650000|2022-05-31 09:17:30|337.2|337|337.2|337|337.2|337|337.1|337|3936
1653988680000|2022-05-31 09:18:00|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|3388
1653988690000|2022-05-31 09:18:10|337.3||337.2||337.3||337.2||50
1653988700000|2022-05-31 09:18:20|337.1|337|337.2|337|337.2|337|337.1|337|3012
1653988730000|2022-05-31 09:18:50|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337.1|15945
1653988740000|2022-05-31 09:19:00|337.2||337.3||337.3||337.2||2375
1653988790000|2022-05-31 09:19:50|337.2||337.2||337.3||337.2||4207
1653988810000|2022-05-31 09:20:10|337.1|337|337.1|337|337.2|337|337.1|337|2729
1653988820000|2022-05-31 09:20:20|337.2||337.2||337.2||337.2||1201
1653988860000|2022-05-31 09:21:00||337.1||337||337.1||337|18
1653988880000|2022-05-31 09:21:20||337.1||337.1||337.1||337.1|0
1653988890000|2022-05-31 09:21:30||337||337.1||337.1||337|6294
1653988940000|2022-05-31 09:22:20|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|15709
1653988970000|2022-05-31 09:22:50||337.2||337.2||337.2||337.2|0
1653988980000|2022-05-31 09:23:00|337.4||337.4||337.4||337.4||1890
1653989020000|2022-05-31 09:23:40|337.5|337.3|337.7|337.5|337.7|337.6|337.5|337.3|5982
1653989040000|2022-05-31 09:24:00|337.6|337.6|337.6|337.4|337.7|337.6|337.5|337.4|2106
1653989050000|2022-05-31 09:24:10|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|11083
1653989390000|2022-05-31 09:29:50|337.5|337.3|337.3|337.1|337.5|337.4|337.2|337.1|14618
1653989430000|2022-05-31 09:30:30|337.2||337.3||337.3||337.2||489
1653989450000|2022-05-31 09:30:50|337.2||337.3||337.3||337.2||0
1653989530000|2022-05-31 09:32:10|337.2||337.2||337.2||337.2||0
1653989540000|2022-05-31 09:32:20|337.1|337|337.1|337|337.1|337|337|336.9|3551
1653989550000|2022-05-31 09:32:30|337.2|337.1|337.2|337|337.2|337.1|337.1|337|8888
1653989590000|2022-05-31 09:33:10|337.3|337.1|337.4|337.3|337.4|337.3|337.3|337.1|13010
1653989600000|2022-05-31 09:33:20||337.2||337.3||337.3||337.2|0
1653989620000|2022-05-31 09:33:40||337.2||337.2||337.2||337.1|911
1653989650000|2022-05-31 09:34:10||337.3||337.2||337.3||337.2|0
1653989690000|2022-05-31 09:34:50||337.3||337.2||337.3||337.2|5326
1653989700000|2022-05-31 09:35:00||337.3||337.3||337.3||337.3|0
1653989710000|2022-05-31 09:35:10|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|16231
1653989720000|2022-05-31 09:35:20|337.7|337.6|337.6|337.4|337.7|337.6|337.6|337.4|4566
1653989780000|2022-05-31 09:36:20|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|7062
1653989790000|2022-05-31 09:36:30|337.3|337.1|337.4|337.2|337.4|337.3|337.3|337.1|2560
1653989810000|2022-05-31 09:36:50||337.3||337.2||337.3||337.2|832
1653989820000|2022-05-31 09:37:00|337.3||337.3||337.3||337.3||0
1653989830000|2022-05-31 09:37:10|||||||||3876
1653989840000|2022-05-31 09:37:20|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.3|6014
1653989860000|2022-05-31 09:37:40||337.2||337.3||337.3||337.2|1366
1653989870000|2022-05-31 09:37:50||337.2||337.2||337.2||337.2|0
1653989890000|2022-05-31 09:38:10||337.3||337.3||337.3||337.3|0
1653989920000|2022-05-31 09:38:40||337.2||337.2||337.2||337.2|514
1653989930000|2022-05-31 09:38:50|337.5|337.3|337.5|337.3|337.5|337.4|337.5|337.3|3168
1653990000000|2022-05-31 09:40:00|337.6|337.4|337.7|337.5|337.7|337.6|337.6|337.4|18190
1653990010000|2022-05-31 09:40:10|337.6|337.6|337.6|337.4|337.6|337.6|337.5|337.3|9483
1653990040000|2022-05-31 09:40:40||337.5||337.5||337.5||337.5|936
1653990060000|2022-05-31 09:41:00|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|3299
1653990080000|2022-05-31 09:41:20||337.5||337.5||337.5||337.5|0
1653990130000|2022-05-31 09:42:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1368
1653990140000|2022-05-31 09:42:20|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|5888
1653990150000|2022-05-31 09:42:30||337.2||337.3||337.3||337.2|3868
1653990160000|2022-05-31 09:42:40|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.1|17783
1653990170000|2022-05-31 09:42:50||337.3||337.3||337.3||337.3|0
1653990190000|2022-05-31 09:43:10|||||||||936
1653990240000|2022-05-31 09:44:00|337.5|337.4|337.5|337.3|337.6|337.4|337.4|337.3|7123
1653990250000|2022-05-31 09:44:10|337.4||337.5||337.5||337.4||0
1653990270000|2022-05-31 09:44:30|337.4||337.4||337.4||337.4||0
1653990300000|2022-05-31 09:45:00|337.5||337.4||337.5||337.4||1859
1653990370000|2022-05-31 09:46:10|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|1895
1653990430000|2022-05-31 09:47:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4053
1653990440000|2022-05-31 09:47:20|337.1|337|337.1|337|337.1|337|337.1|337|483
1653990450000|2022-05-31 09:47:30|||||||||1104
1653990460000|2022-05-31 09:47:40||336.9||336.9||336.9||336.9|0
1653990500000|2022-05-31 09:48:20|337||337||337||337||0
1653990520000|2022-05-31 09:48:40|337.1|337|337.1|337|337.2|337|337.1|337|3535
1653990530000|2022-05-31 09:48:50|337.2|337.1|337.2|337.1|337.2|337.1|337.1|337.1|4122
1653990540000|2022-05-31 09:49:00|337.3||337.2||337.3||337.2||3861
1653990560000|2022-05-31 09:49:20|337.1|337|337.2|337|337.2|337|337.1|337|0
1653990580000|2022-05-31 09:49:40|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|2706
1653990600000|2022-05-31 09:50:00|337.4|337.2|337.4|337.2|337.4|337.3|337.3|337.2|1987
1653990610000|2022-05-31 09:50:10|||||||||25
1653990640000|2022-05-31 09:50:40|337.3|337.1|337.3|337.2|337.3|337.2|337.2|337.1|4795
1653990660000|2022-05-31 09:51:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|7399
1653990670000|2022-05-31 09:51:10||337.2||337.2||337.2||337.2|0
1653990740000|2022-05-31 09:52:20|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|15029
1653990760000|2022-05-31 09:52:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|521
1653990780000|2022-05-31 09:53:00||337||337||337.1||337|501
1653990790000|2022-05-31 09:53:10||337.1||337.1||337.1||337|0
1653990800000|2022-05-31 09:53:20||337||337||337.1||337|0
1653990810000|2022-05-31 09:53:30||337.1||337||337.1||337|0
1653990820000|2022-05-31 09:53:40|337.1||337.1||337.1||337.1||0
1653990850000|2022-05-31 09:54:10|337|336.9|337|336.9|337|336.9|337|336.9|1128
1653990880000|2022-05-31 09:54:40||336.8||336.8||336.8||336.8|512
1653990900000|2022-05-31 09:55:00|336.9|336.7|337|336.8|337|336.8|336.9|336.7|4095
1653990910000|2022-05-31 09:55:10||336.9||336.8||336.9||336.8|0
1653990940000|2022-05-31 09:55:40||336.9||336.9||336.9||336.9|0
1653990980000|2022-05-31 09:56:20|337.1|337|337.1|336.9|337.1|337|337.1|336.9|24597
1653990990000|2022-05-31 09:56:30|337||337||337||337||624
1653991080000|2022-05-31 09:58:00|337.1||337||337.1||337||4693
1653991110000|2022-05-31 09:58:30|337.1||337.1||337.1||337||3916
1653991120000|2022-05-31 09:58:40||337||337||337||337|0
1653991170000|2022-05-31 09:59:30|||||||||601
1653991190000|2022-05-31 09:59:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|8521
1653991220000|2022-05-31 10:00:20|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|6051
1653991240000|2022-05-31 10:00:40|337.1|337|337.1|337|337.1|337|337.1|337|5472
1653991250000|2022-05-31 10:00:50|337|336.9|337.2|337.1|337.2|337.1|337|336.9|3978
1653991260000|2022-05-31 10:01:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|1175
1653991270000|2022-05-31 10:01:10||337.2||337.2||337.2||337.2|0
1653991290000|2022-05-31 10:01:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2821
1653991300000|2022-05-31 10:01:40|337.5|337.2|337.4|337.2|337.5|337.2|337.3|337.2|13708
1653991340000|2022-05-31 10:02:20||337.3||337.3||337.3||337.3|0
1653991400000|2022-05-31 10:03:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2236
1653991410000|2022-05-31 10:03:30|337.4||337.4||337.4||337.4||6174
1653991420000|2022-05-31 10:03:40||337.3||337.2||337.3||337.2|0
1653991470000|2022-05-31 10:04:30|337.3|337.1|337.4|337.2|337.4|337.2|337.2|337.1|5931
1653991560000|2022-05-31 10:06:00|337.3|337.3|337.4|337.2|337.4|337.3|337.3|337.2|3328
1653991570000|2022-05-31 10:06:10|337.3|337.1|337.2|337|337.3|337.1|337.1|337|17310
1653991580000|2022-05-31 10:06:20||337.1||337.1||337.1||337.1|0
1653991600000|2022-05-31 10:06:40|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|5508
1653991610000|2022-05-31 10:06:50|337.3||337.3||337.3||337.3||537
1653991630000|2022-05-31 10:07:10||337.2||337.2||337.2||337.2|0
1653991730000|2022-05-31 10:08:50|||||||||312
1653991810000|2022-05-31 10:10:10|||||||||2338
1653991840000|2022-05-31 10:10:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|15765
1653991860000|2022-05-31 10:11:00|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|7201
1653991880000|2022-05-31 10:11:20|337.3||337.3||337.3||337.3||446
1653991890000|2022-05-31 10:11:30|||||||||483
1653991930000|2022-05-31 10:12:10|||||||||1753
1653991960000|2022-05-31 10:12:40|337.4||337.4||337.4||337.3||4737
1653991970000|2022-05-31 10:12:50|||||||||100
1653992040000|2022-05-31 10:14:00|337.3|337.1|337.2|337|337.3|337.1|337.1|337|14188
1653992100000|2022-05-31 10:15:00||337.1||337.1||337.1||337.1|0
1653992110000|2022-05-31 10:15:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|7155
1653992170000|2022-05-31 10:16:10|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.3|4040
1653992370000|2022-05-31 10:19:30|337.4|337.2|337.4|337.2|337.4|337.2|337.3|337.2|9496
1653992440000|2022-05-31 10:20:40|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337.1|13042
1653992450000|2022-05-31 10:20:50|337.4|337.2|337.4|337.3|337.4|337.3|337.4|337.2|1836
1653992460000|2022-05-31 10:21:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|5553
1653992480000|2022-05-31 10:21:20|337.2||337.2||337.2||337.2||3946
1653992490000|2022-05-31 10:21:30|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.2|5800
1653992500000|2022-05-31 10:21:40||337.1||337.1||337.1||337.1|0
1653992570000|2022-05-31 10:22:50|337.2||337.3||337.3||337.2||832
1653992580000|2022-05-31 10:23:00||337.2||337.2||337.2||337.2|0
1653992620000|2022-05-31 10:23:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|4874
1653992710000|2022-05-31 10:25:10||337.2||337.2||337.2||337.2|0
1653992730000|2022-05-31 10:25:30||337.1||337.1||337.1||337.1|6089
1653992780000|2022-05-31 10:26:20|337.2||337.2||337.3||337.2||4681
1653992790000|2022-05-31 10:26:30|337.3||337.3||337.3||337.3||481
1653992810000|2022-05-31 10:26:50||337.2||337.2||337.2||337.2|2830
1653992820000|2022-05-31 10:27:00|||||||||10
1653992870000|2022-05-31 10:27:50||337.1||337.1||337.1||337.1|2128
1653992880000|2022-05-31 10:28:00|||||||||244
1653992890000|2022-05-31 10:28:10||337.2||337.2||337.2||337.2|0
1653992900000|2022-05-31 10:28:20|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|19333
1653992910000|2022-05-31 10:28:30|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|769
1653992920000|2022-05-31 10:28:40|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|11473
1653992990000|2022-05-31 10:29:50|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337.1|7246
1653993020000|2022-05-31 10:30:20||337.2||337.2||337.2||337.2|0
1653993030000|2022-05-31 10:30:30|||||||||2264
1653993130000|2022-05-31 10:32:10||337.1||337.1||337.1||337.1|3784
1653993320000|2022-05-31 10:35:20||337.2||337.2||337.2||337.2|0
1653993350000|2022-05-31 10:35:50|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|9665
1653993360000|2022-05-31 10:36:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|744
1653993380000|2022-05-31 10:36:20||337.2||337.2||337.2||337.2|0
1653993390000|2022-05-31 10:36:30|337.4||337.4||337.4||337.4||7532
1653993460000|2022-05-31 10:37:40|337.5|337.3|337.5|337.4|337.6|337.4|337.5|337.3|13988
1653993470000|2022-05-31 10:37:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1071
1653993530000|2022-05-31 10:38:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|839
1653993560000|2022-05-31 10:39:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5309
1653993570000|2022-05-31 10:39:30|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.2|5868
1653993580000|2022-05-31 10:39:40|337.4||337.4||337.4||337.4||197
1653993600000|2022-05-31 10:40:00|337.3||337.3||337.3||337.3||0
1653993640000|2022-05-31 10:40:40|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|4341
1653993690000|2022-05-31 10:41:30|337.2|337|337.1|337|337.2|337|337.1|337|530
1653993740000|2022-05-31 10:42:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2324
1653993770000|2022-05-31 10:42:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|93
1653993780000|2022-05-31 10:43:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|539
1653993840000|2022-05-31 10:44:00|337.2||337.2||337.2||337.2||0
1653993880000|2022-05-31 10:44:40|337.3||337.2||337.3||337.2||2062
1653993920000|2022-05-31 10:45:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|215
1653993990000|2022-05-31 10:46:30|337.2|337.1|337.3|337.1|337.3|337.2|337.2|337.1|9594
1653994000000|2022-05-31 10:46:40|337.2||337.2||337.2||337.2||0
1653994010000|2022-05-31 10:46:50|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.2|6
1653994020000|2022-05-31 10:47:00|||||||||1000
1653994080000|2022-05-31 10:48:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.1|5523
1653994090000|2022-05-31 10:48:10||337.1||337.2||337.2||337.1|0
1653994100000|2022-05-31 10:48:20||337.1||337.2||337.2||337.1|0
1653994110000|2022-05-31 10:48:30||337.1||337.1||337.1||337.1|0
1653994120000|2022-05-31 10:48:40||337.2||337.2||337.2||337.2|0
1653994320000|2022-05-31 10:52:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|8235
1653994330000|2022-05-31 10:52:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|3051
1653994400000|2022-05-31 10:53:20|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|5814
1653994430000|2022-05-31 10:53:50||337.2||337.1||337.2||337.1|0
1653994500000|2022-05-31 10:55:00||337.2||337.2||337.2||337.2|0
1653994510000|2022-05-31 10:55:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|13530
1653994520000|2022-05-31 10:55:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1829
1653994550000|2022-05-31 10:55:50|||||||||1576
1653994590000|2022-05-31 10:56:30|||||||||500
1653994630000|2022-05-31 10:57:10||337.1||337.1||337.1||337.1|3888
1653994640000|2022-05-31 10:57:20|337.2|337.2|337.3|337.2|337.3|337.2|337.2|337.2|2797
1653994720000|2022-05-31 10:58:40|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|2949
1653994780000|2022-05-31 10:59:40|||||||||696
1653994790000|2022-05-31 10:59:50|||||||||1000
1653994850000|2022-05-31 11:00:50|337.4|337.3|337.5|337.3|337.5|337.4|337.4|337.2|26329
1653994910000|2022-05-31 11:01:50|||||||||200
1653994940000|2022-05-31 11:02:20||337.4||337.4||337.4||337.3|5043
1653994960000|2022-05-31 11:02:40||337.3||337.3||337.3||337.3|2579
1653994980000|2022-05-31 11:03:00|337.6|337.4|337.7|337.6|337.7|337.6|337.6|337.4|12657
1653994990000|2022-05-31 11:03:10||337.5||337.5||337.5||337.5|0
1653995000000|2022-05-31 11:03:20|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|18538
1653995010000|2022-05-31 11:03:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|496
1653995030000|2022-05-31 11:03:50|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|2866
1653995040000|2022-05-31 11:04:00||337.6||337.6||337.6||337.6|0
1653995100000|2022-05-31 11:05:00||337.5||337.6||337.6||337.5|1570
1653995120000|2022-05-31 11:05:20||337.5||337.5||337.5||337.5|2000
1653995170000|2022-05-31 11:06:10||337.6||337.6||337.6||337.6|0
1653995190000|2022-05-31 11:06:30|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|7563
1653995200000|2022-05-31 11:06:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|3383
1653995260000|2022-05-31 11:07:40|||||||||2140
1653995280000|2022-05-31 11:08:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|5573
1653995350000|2022-05-31 11:09:10||337.3||337.3||337.3||337.3|517
1653995430000|2022-05-31 11:10:30|337.6|337.4|337.7|337.5|337.7|337.5|337.5|337.4|18450
1653995480000|2022-05-31 11:11:20||337.6||337.6||337.6||337.6|0
1653995530000|2022-05-31 11:12:10|337.6|337.5|337.6|337.5|337.6|337.5|337.5|337.4|12306
1653995540000|2022-05-31 11:12:20|337.7|337.4|337.6|337.4|337.7|337.5|337.6|337.4|7468
1653995550000|2022-05-31 11:12:30|337.7|337.5|337.6|337.5|337.7|337.5|337.6|337.5|12445
1653995560000|2022-05-31 11:12:40||337.4||337.4||337.5||337.4|0
1653995610000|2022-05-31 11:13:30|337.5|337.3|337.5|337.4|337.5|337.4|337.5|337.3|493
1653995630000|2022-05-31 11:13:50||337.3||337.3||337.3||337.3|2682
1653995670000|2022-05-31 11:14:30|337.4||337.4||337.4||337.4||0
1653995770000|2022-05-31 11:16:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|13764
1653995850000|2022-05-31 11:17:30|||||||||1753
1653995860000|2022-05-31 11:17:40|||||||||206
1653995910000|2022-05-31 11:18:30|||||||||136
1653995980000|2022-05-31 11:19:40|337.6|337.5|337.6|337.5|337.6|337.5|337.5|337.4|18079
1653995990000|2022-05-31 11:19:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|9288
1653996000000|2022-05-31 11:20:00|||||||||40
1653996010000|2022-05-31 11:20:10||337.7||337.7||337.7||337.7|936
1653996060000|2022-05-31 11:21:00|337.7|337.6|337.7|337.6|337.8|337.6|337.7|337.6|7267
1653996080000|2022-05-31 11:21:20|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.3|38900
1653996090000|2022-05-31 11:21:30||337.3||337.4||337.4||337.3|9976
1653996130000|2022-05-31 11:22:10|||||||||471
1653996170000|2022-05-31 11:22:50|337.7|337.5|337.5|337.4|337.7|337.5|337.5|337.4|19626
1653996370000|2022-05-31 11:26:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|12136
1653996380000|2022-05-31 11:26:20|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.3|22377
1653996390000|2022-05-31 11:26:30|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|12863
1653996420000|2022-05-31 11:27:00|||||||||936
1653996470000|2022-05-31 11:27:50|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.5|8544
1653996490000|2022-05-31 11:28:10|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|964
1653996510000|2022-05-31 11:28:30||337.5||337.5||337.5||337.5|0
1653996740000|2022-05-31 11:32:20|337.7||337.6||337.7||337.6||17406
1653997010000|2022-05-31 11:36:50|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|4699
1653997040000|2022-05-31 11:37:20|337.7|337.6|337.9|337.7|337.9|337.7|337.6|337.5|18057
1653997060000|2022-05-31 11:37:40|337.8||337.9||337.9||337.8||0
1653997070000|2022-05-31 11:37:50|337.8||337.9||337.9||337.8||0
1653997100000|2022-05-31 11:38:20|337.8||337.8||337.8||337.8||0
1653997120000|2022-05-31 11:38:40|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|27297
1653997150000|2022-05-31 11:39:10|||||||||6649
1653997180000|2022-05-31 11:39:40|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2333
1653997200000|2022-05-31 11:40:00|337.6|337.5|337.6|337.4|337.7|337.5|337.5|337.4|6354
1653997210000|2022-05-31 11:40:10||337.5||337.5||337.5||337.5|0
1653997230000|2022-05-31 11:40:30|||||||||2200
1653997270000|2022-05-31 11:41:10||337.4||337.4||337.4||337.4|630
1653997420000|2022-05-31 11:43:40||337.5||337.5||337.5||337.5|0
1653997440000|2022-05-31 11:44:00||337.4||337.4||337.4||337.4|0
1653997620000|2022-05-31 11:47:00|||||||||500
1653997690000|2022-05-31 11:48:10||337.5||337.5||337.5||337.5|0
1653997750000|2022-05-31 11:49:10|||||||||257
1653997810000|2022-05-31 11:50:10||337.4||337.4||337.4||337.4|4378
1653997890000|2022-05-31 11:51:30|337.7|337.5|337.7|337.6|337.8|337.7|337.7|337.5|17491
1653997920000|2022-05-31 11:52:00|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|1814
1653997940000|2022-05-31 11:52:20||337.5||337.4||337.5||337.4|0
1653997950000|2022-05-31 11:52:30||337.5||337.4||337.5||337.4|1213
1653997990000|2022-05-31 11:53:10|337.5||337.5||337.5||337.5||0
1653998190000|2022-05-31 11:56:30||337.3||337.4||337.4||337.3|7812
1653998200000|2022-05-31 11:56:40||337.3||337.3||337.4||337.3|0
1653998230000|2022-05-31 11:57:10|337.6|337.4|337.6|337.5|337.6|337.5|337.5|337.4|9012
1653998260000|2022-05-31 11:57:40||337.4||337.4||337.4||337.4|1337
1653998280000|2022-05-31 11:58:00||337.5||337.5||337.5||337.5|0
1653998310000|2022-05-31 11:58:30||337.4||337.5||337.5||337.4|10000
1653998330000|2022-05-31 11:58:50||337.4||337.5||337.5||337.4|0
1653998470000|2022-05-31 12:01:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|985
1653998480000|2022-05-31 12:01:20||337.3||337.3||337.3||337.3|4653
1653998490000|2022-05-31 12:01:30||337.4||337.4||337.4||337.4|0
1653998510000|2022-05-31 12:01:50|||||||||300
1653998570000|2022-05-31 12:02:50||337.3||337.4||337.4||337.3|2123
1653998710000|2022-05-31 12:05:10|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|10841
1653998800000|2022-05-31 12:06:40|337.6|337.5|337.7|337.5|337.7|337.5|337.5|337.4|30669
1653998810000|2022-05-31 12:06:50||337.6||337.5||337.6||337.5|450
1653998890000|2022-05-31 12:08:10||337.6||337.6||337.6||337.6|0
1653998900000|2022-05-31 12:08:20||337.5||337.5||337.6||337.5|1425
1653998950000|2022-05-31 12:09:10||337.6||337.6||337.6||337.6|0
1653998970000|2022-05-31 12:09:30|337.8||337.7||337.8||337.7||7835
1653999000000|2022-05-31 12:10:00|||||||||1000
1653999040000|2022-05-31 12:10:40||337.5||337.5||337.5||337.5|2917
1653999070000|2022-05-31 12:11:10|337.6||337.6||337.6||337.6||0
1653999080000|2022-05-31 12:11:20|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.6|6218
1653999090000|2022-05-31 12:11:30|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|5199
1653999100000|2022-05-31 12:11:40|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|4573
1653999110000|2022-05-31 12:11:50|||||||||936
1653999120000|2022-05-31 12:12:00|337.8||337.7||337.8||337.7||3506
1653999130000|2022-05-31 12:12:10||337.5||337.5||337.5||337.5|520
1653999150000|2022-05-31 12:12:30|337.6|337.4|337.6|337.4|337.6|337.5|337.5|337.4|15929
1653999160000|2022-05-31 12:12:40||337.5||337.5||337.5||337.5|0
1653999210000|2022-05-31 12:13:30|||||||||255
1653999300000|2022-05-31 12:15:00|||||||||1000
1653999310000|2022-05-31 12:15:10||337.4||337.4||337.4||337.4|493
1653999430000|2022-05-31 12:17:10|337.5|337.3|337.5|337.4|337.5|337.4|337.5|337.3|4097
1653999440000|2022-05-31 12:17:20|337.6|337.5|337.6|337.4|337.7|337.5|337.6|337.4|8120
1653999460000|2022-05-31 12:17:40||337.5||337.5||337.5||337.5|0
1653999510000|2022-05-31 12:18:30|337.7|337.6|337.7|337.5|337.8|337.6|337.7|337.5|17443
1653999520000|2022-05-31 12:18:40|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|0
1653999590000|2022-05-31 12:19:50|337.7|337.5|337.7|337.6|337.7|337.6|337.6|337.5|9798
1653999750000|2022-05-31 12:22:30|||||||||2000
1653999760000|2022-05-31 12:22:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4066
1653999770000|2022-05-31 12:22:50|||||||||17
1653999780000|2022-05-31 12:23:00||337.6||337.6||337.6||337.6|492
1653999800000|2022-05-31 12:23:20|337.7||337.7||337.7||337.7||0
1653999870000|2022-05-31 12:24:30|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|3067
1653999880000|2022-05-31 12:24:40|337.9||337.8||337.9||337.8||0
1653999890000|2022-05-31 12:24:50|337.9||337.9||337.9||337.8||0
1653999950000|2022-05-31 12:25:50||337.8||337.7||337.8||337.7|1888
1653999970000|2022-05-31 12:26:10|||||||||1043
1654000090000|2022-05-31 12:28:10||337.8||337.8||337.8||337.8|0
1654000200000|2022-05-31 12:30:00|||||||||3644
1654000230000|2022-05-31 12:30:30|||||||||7339
1654000290000|2022-05-31 12:31:30|338||337.9||338||337.9||3400
1654000330000|2022-05-31 12:32:10|337.8|337.5|337.8|337.7|337.8|337.7|337.7|337.5|51549
1654000340000|2022-05-31 12:32:20|337.9|337.8|337.8|337.6|337.9|337.8|337.8|337.6|8443
1654000350000|2022-05-31 12:32:30|337.7||337.8||337.8||337.7||2000
1654000410000|2022-05-31 12:33:30|337.7|337.5|337.6|337.5|337.7|337.5|337.6|337.5|14714
1654000430000|2022-05-31 12:33:50|||||||||154
1654000440000|2022-05-31 12:34:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|5022
1654000470000|2022-05-31 12:34:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|6659
1654000590000|2022-05-31 12:36:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2039
1654000600000|2022-05-31 12:36:40|337.8||337.7||337.8||337.7||3485
1654000620000|2022-05-31 12:37:00|337.8||337.7||337.8||337.7||2030
1654000660000|2022-05-31 12:37:40||337.5||337.5||337.5||337.5|1043
1654000720000|2022-05-31 12:38:40|337.6||337.6||337.6||337.6||0
1654000730000|2022-05-31 12:38:50||337.4||337.5||337.5||337.4|11894
1654000740000|2022-05-31 12:39:00||337.4||337.5||337.5||337.4|0
1654000760000|2022-05-31 12:39:20|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|2850
1654000770000|2022-05-31 12:39:30||337.5||337.4||337.5||337.4|0
1654000800000|2022-05-31 12:40:00||337.5||337.5||337.5||337.5|0
1654000810000|2022-05-31 12:40:10||337.4||337.4||337.4||337.4|3808
1654000820000|2022-05-31 12:40:20||337.5||337.4||337.5||337.4|0
1654000830000|2022-05-31 12:40:30||337.5||337.5||337.5||337.4|0
1654000840000|2022-05-31 12:40:40||337.4||337.4||337.4||337.4|0
1654000900000|2022-05-31 12:41:40|337.5||337.6||337.6||337.5||2000
1654000930000|2022-05-31 12:42:10|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.5|18066
1654000960000|2022-05-31 12:42:40|337.6|337.4|337.4|337.3|337.6|337.4|337.4|337.2|9178
1654000970000|2022-05-31 12:42:50||337.2||337.2||337.2||337.2|0
1654000980000|2022-05-31 12:43:00|337.3||337.4||337.4||337.3||0
1654001040000|2022-05-31 12:44:00||337.3||337.3||337.3||337.3|0
1654001070000|2022-05-31 12:44:30||337.2||337.2||337.2||337.2|496
1654001200000|2022-05-31 12:46:40||337.3||337.3||337.3||337.3|0
1654001220000|2022-05-31 12:47:00|337.5||337.4||337.5||337.4||9409
1654001230000|2022-05-31 12:47:10|||||||||367
1654001260000|2022-05-31 12:47:40|337.5||337.4||337.5||337.4||5571
1654001290000|2022-05-31 12:48:10|337.5||337.5||337.5||337.4||3750
1654001370000|2022-05-31 12:49:30||337.4||337.4||337.4||337.4|0
1654001390000|2022-05-31 12:49:50|337.6||337.6||337.6||337.6||3463
1654001400000|2022-05-31 12:50:00||337.5||337.5||337.5||337.5|0
1654001570000|2022-05-31 12:52:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4719
1654001580000|2022-05-31 12:53:00|337.8||337.8||337.8||337.8||527
1654001590000|2022-05-31 12:53:10|337.9|337.7|338|337.8|338|337.8|337.9|337.7|1506
1654001600000|2022-05-31 12:53:20|338.1|337.9|338.1|338|338.1|338|338.1|337.9|4378
1654001610000|2022-05-31 12:53:30|338.2|338.1|338.2|338|338.2|338.1|338.2|338|987
1654001640000|2022-05-31 12:54:00||338.1||338.1||338.1||338.1|0
1654001760000|2022-05-31 12:56:00|||||||||1753
1654001860000|2022-05-31 12:57:40|338.1|338|338.1|337.9|338.1|338|338.1|337.9|18935
1654001960000|2022-05-31 12:59:20|338|337.8|337.9|337.7|338|337.8|337.9|337.7|15669
1654002030000|2022-05-31 13:00:30|337.8|337.6|337.8|337.6|337.8|337.6|337.7|337.6|6789
1654002040000|2022-05-31 13:00:40|337.9|337.7|337.9|337.7|337.9|337.8|337.8|337.7|4242
1654002070000|2022-05-31 13:01:10|338|337.8|337.9|337.8|338|337.8|337.9|337.8|9763
1654002120000|2022-05-31 13:02:00|||||||||3054
1654002130000|2022-05-31 13:02:10|338||337.9||338||337.9||8245
1654002220000|2022-05-31 13:03:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|8972
1654002230000|2022-05-31 13:03:50||337.6||337.6||337.6||337.6|0
1654002240000|2022-05-31 13:04:00|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|2320
1654002560000|2022-05-31 13:09:20|337.8|337.8|338|337.8|338|337.9|337.8|337.8|18689
1654002720000|2022-05-31 13:12:00|338.1|337.9|338|337.9|338.1|337.9|338|337.8|12020
1654002740000|2022-05-31 13:12:20|||||||||936
1654002770000|2022-05-31 13:12:50|338.1|338|338.3|338.1|338.3|338.1|338|338|10361
1654002780000|2022-05-31 13:13:00|338.4|338.2|338.5|338.4|338.5|338.4|338.4|338.2|1576
1654002790000|2022-05-31 13:13:10|338.4|338.1|338.3|338.1|338.4|338.2|338.2|338.1|43751
1654002800000|2022-05-31 13:13:20|338.2|337.9|338.1|337.9|338.2|337.9|338|337.9|32444
1654002810000|2022-05-31 13:13:30|338.2|338|338.2|338.1|338.2|338.1|338.2|338|0
1654002830000|2022-05-31 13:13:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6957
1654002850000|2022-05-31 13:14:10||338.1||338.1||338.1||338.1|3065
1654002860000|2022-05-31 13:14:20||338.2||338.2||338.2||338.2|0
1654002880000|2022-05-31 13:14:40|||||||||250
1654002950000|2022-05-31 13:15:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|5069
1654003040000|2022-05-31 13:17:20|338.1|338|338.2|338|338.2|338|338.1|338|7317
1654003050000|2022-05-31 13:17:30|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338|19795
1654003070000|2022-05-31 13:17:50|338.3|338.2|338.5|338.4|338.5|338.4|338.2|338.2|19845
1654003100000|2022-05-31 13:18:20|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|7782
1654003110000|2022-05-31 13:18:30||338.5||338.5||338.5||338.5|0
1654003120000|2022-05-31 13:18:40|||||||||200
1654003170000|2022-05-31 13:19:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|5508
1654003190000|2022-05-31 13:19:50||338.5||338.5||338.5||338.5|0
1654003200000|2022-05-31 13:20:00|338.7|338.6|338.9|338.7|338.9|338.7|338.7|338.5|30572
1654003240000|2022-05-31 13:20:40||338.8||338.8||338.8||338.8|0
1654003260000|2022-05-31 13:21:00|||||||||2534
1654003300000|2022-05-31 13:21:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|12460
1654003330000|2022-05-31 13:22:10|339|338.8|338.9|338.8|339|338.9|338.9|338.8|54738
1654003340000|2022-05-31 13:22:20|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|11207
1654003350000|2022-05-31 13:22:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|3884
1654003370000|2022-05-31 13:22:50||338.4||338.4||338.4||338.4|2558
1654003390000|2022-05-31 13:23:10|338.5||338.6||338.6||338.5||2490
1654003440000|2022-05-31 13:24:00|338.7|338.5|338.7|338.5|338.7|338.5|338.6|338.5|12009
1654003480000|2022-05-31 13:24:40|||||||||21
1654003520000|2022-05-31 13:25:20||338.6||338.6||338.6||338.6|1753
1654003660000|2022-05-31 13:27:40|338.8|338.7|338.6|338.5|338.8|338.7|338.6|338.5|22949
1654003770000|2022-05-31 13:29:30|338.7||338.6||338.7||338.6||16745
1654003820000|2022-05-31 13:30:20|||||||||10441
1654003840000|2022-05-31 13:30:40|338.5|338.4|338.5|338.3|338.6|338.4|338.5|338.3|11021
1654003850000|2022-05-31 13:30:50|||||||||105
1654003860000|2022-05-31 13:31:00|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.3|8284
1654003870000|2022-05-31 13:31:10||338.3||338.3||338.3||338.3|1649
1654003890000|2022-05-31 13:31:30|338.4||338.4||338.4||338.4||0
1654003900000|2022-05-31 13:31:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|13685
1654003920000|2022-05-31 13:32:00|338.6||338.5||338.6||338.5||3815
1654003930000|2022-05-31 13:32:10||338.3||338.4||338.4||338.3|5958
1654003980000|2022-05-31 13:33:00||338.3||338.3||338.3||338.3|2134
1654003990000|2022-05-31 13:33:10|338.4|338.4|338.4|338.3|338.5|338.4|338.4|338.3|9640
1654004020000|2022-05-31 13:33:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3352
1654004090000|2022-05-31 13:34:50|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|10396
1654004100000|2022-05-31 13:35:00|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|10559
1654004110000|2022-05-31 13:35:10|338.2|338|338.2|338.1|338.3|338.1|338.2|338|9786
1654004150000|2022-05-31 13:35:50|338.3||338.2||338.3||338.2||26955
1654004160000|2022-05-31 13:36:00|338.1|338|338.1|337.9|338.2|338.1|338.1|337.9|11056
1654004170000|2022-05-31 13:36:10|338|338|338.1|338|338.1|338|338|338|5652
1654004190000|2022-05-31 13:36:30|338.2|338.1|338.2|338|338.2|338.1|338.1|338|12063
1654004230000|2022-05-31 13:37:10|338.1||338.1||338.1||338.1||205
1654004250000|2022-05-31 13:37:30|||||||||175
1654004270000|2022-05-31 13:37:50|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338|14253
1654004290000|2022-05-31 13:38:10|||||||||14
1654004300000|2022-05-31 13:38:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|20361
1654004310000|2022-05-31 13:38:30|||||||||1083
1654004320000|2022-05-31 13:38:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|14600
1654004340000|2022-05-31 13:39:00||338.3||338.3||338.3||338.3|0
1654004350000|2022-05-31 13:39:10|338.5||338.5||338.5||338.5||3496
1654004440000|2022-05-31 13:40:40||338.4||338.4||338.4||338.4|0
1654004480000|2022-05-31 13:41:20|338.6||338.6||338.6||338.6||7755
1654004490000|2022-05-31 13:41:30||338.5||338.5||338.5||338.5|0
1654004500000|2022-05-31 13:41:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|546
1654004510000|2022-05-31 13:41:50|||||||||312
1654004520000|2022-05-31 13:42:00|338.4|338.3|338|337.9|338.4|338.3|338|337.9|47786
1654004530000|2022-05-31 13:42:10|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|10610
1654004540000|2022-05-31 13:42:20|338|337.8|338|337.8|338|337.8|338|337.8|6428
1654004550000|2022-05-31 13:42:30|337.9|337.9|338|337.8|338|337.9|337.9|337.8|12251
1654004590000|2022-05-31 13:43:10|337.9||338||338||337.9||976
1654004620000|2022-05-31 13:43:40|338.1|337.9|338.2|338|338.2|338|338|337.9|79125
1654004630000|2022-05-31 13:43:50|338.1|337.9|338|337.9|338.2|338.1|338|337.9|30397
1654004650000|2022-05-31 13:44:10|338.1||338.1||338.1||338.1||4512
1654004700000|2022-05-31 13:45:00|338||338||338.1||338||6347
1654004760000|2022-05-31 13:46:00|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|11569
1654004770000|2022-05-31 13:46:10|||||||||399
1654004780000|2022-05-31 13:46:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|2897
1654004790000|2022-05-31 13:46:30|||||||||340
1654004810000|2022-05-31 13:46:50|||||||||276
1654004830000|2022-05-31 13:47:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4711
1654004840000|2022-05-31 13:47:20|337.8||337.7||337.8||337.7||15640
1654004860000|2022-05-31 13:47:40|||||||||637
1654004880000|2022-05-31 13:48:00|337.8||337.7||337.8||337.7||5474
1654004930000|2022-05-31 13:48:50|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|12783
1654004940000|2022-05-31 13:49:00|337.9||337.9||337.9||337.9||0
1654004970000|2022-05-31 13:49:30||337.8||337.8||337.8||337.8|1753
1654004990000|2022-05-31 13:49:50|338|337.9|338|337.8|338|337.9|338|337.8|10444
1654005000000|2022-05-31 13:50:00||337.9||337.9||337.9||337.9|0
1654005010000|2022-05-31 13:50:10|338.1|338|338.1|337.9|338.2|338|338|337.9|77390
1654005020000|2022-05-31 13:50:20|338||338.1||338.1||338||3358
1654005050000|2022-05-31 13:50:50|338||338||338||338||0
1654005090000|2022-05-31 13:51:30|||||||||455
1654005130000|2022-05-31 13:52:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|13739
1654005140000|2022-05-31 13:52:20|338|337.9|337.9|337.8|338|337.9|337.9|337.8|1953
1654005150000|2022-05-31 13:52:30|338|337.9|338|337.9|338|337.9|338|337.9|17244
1654005160000|2022-05-31 13:52:40||337.8||337.9||337.9||337.8|8020
1654005180000|2022-05-31 13:53:00|338.1|338|338.2|338|338.2|338.1|338.1|337.9|9272
1654005190000|2022-05-31 13:53:10||338.1||338.1||338.1||338.1|0
1654005230000|2022-05-31 13:53:50|338.3||338.2||338.3||338.2||7765
1654005260000|2022-05-31 13:54:20|||||||||2917
1654005300000|2022-05-31 13:55:00|||||||||647
1654005320000|2022-05-31 13:55:20|338.3||338.2||338.3||338.2||2638
1654005330000|2022-05-31 13:55:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|8210
1654005360000|2022-05-31 13:56:00|338.3||338.2||338.3||338.2||4938
1654005390000|2022-05-31 13:56:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3701
1654005400000|2022-05-31 13:56:40|338.4|338.3|338.5|338.3|338.6|338.5|338.4|338.3|14648
1654005410000|2022-05-31 13:56:50|338.4||338.4||338.4||338.4||0
1654005430000|2022-05-31 13:57:10|||||||||1753
1654005440000|2022-05-31 13:57:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|8647
1654005460000|2022-05-31 13:57:40|||||||||253
1654005480000|2022-05-31 13:58:00|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|13098
1654005500000|2022-05-31 13:58:20||338.2||338.2||338.2||338.2|1696
1654005560000|2022-05-31 13:59:20||338.3||338.3||338.3||338.3|0
1654005570000|2022-05-31 13:59:30|||||||||195
1654005580000|2022-05-31 13:59:40||338.2||338.2||338.2||338.2|2190
1654005590000|2022-05-31 13:59:50|338.3||338.3||338.3||338.3||0
1654005600000|2022-05-31 14:00:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|9667
1654005610000|2022-05-31 14:00:10||338.1||338.1||338.1||338.1|0
1654005620000|2022-05-31 14:00:20|338.1|338|338.2|338|338.2|338|338.1|338|1545
1654005630000|2022-05-31 14:00:30||338.1||338.1||338.1||338|0
1654005640000|2022-05-31 14:00:40||338||338||338.1||338|178
1654005650000|2022-05-31 14:00:50||338.1||338.1||338.1||338|0
1654005660000|2022-05-31 14:01:00||338||338.1||338.1||338|518
1654005720000|2022-05-31 14:02:00|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|12057
1654005740000|2022-05-31 14:02:20|338.1|338|338.1|338|338.1|338|338.1|338|5154
1654005780000|2022-05-31 14:03:00|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|4501
1654005790000|2022-05-31 14:03:10|338.4||338.4||338.4||338.4||0
1654005800000|2022-05-31 14:03:20|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|0
1654005810000|2022-05-31 14:03:30|338.5||338.4||338.5||338.4||0
1654005860000|2022-05-31 14:04:20|||||||||395
1654005890000|2022-05-31 14:04:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|13288
1654005910000|2022-05-31 14:05:10|338.2|338.1|338.2|338|338.2|338.1|338.2|338|11929
1654005920000|2022-05-31 14:05:20||338.1||338.1||338.1||338.1|0
1654005940000|2022-05-31 14:05:40||338||338.1||338.1||338|2456
1654005960000|2022-05-31 14:06:00|338.3|338.2|338.4|338.2|338.4|338.2|338.2|338.1|15125
1654005980000|2022-05-31 14:06:20|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|0
1654006020000|2022-05-31 14:07:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|3390
1654006040000|2022-05-31 14:07:20|338.5||338.5||338.5||338.5||0
1654006050000|2022-05-31 14:07:30|338.4||338.4||338.4||338.4||0
1654006070000|2022-05-31 14:07:50|338.5||338.4||338.5||338.4||3115
1654006080000|2022-05-31 14:08:00|338.5||338.4||338.5||338.4||649
1654006130000|2022-05-31 14:08:50||338.2||338.3||338.3||338.2|3142
1654006150000|2022-05-31 14:09:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|16684
1654006260000|2022-05-31 14:11:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|17312
1654006280000|2022-05-31 14:11:20|||||||||184
1654006330000|2022-05-31 14:12:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4485
1654006340000|2022-05-31 14:12:20||338||338||338||338|671
1654006350000|2022-05-31 14:12:30||338.1||338.1||338.1||338.1|0
1654006380000|2022-05-31 14:13:00|||||||||2857
1654006400000|2022-05-31 14:13:20|338.1|338|338.1|338|338.1|338|338.1|338|2366
1654006420000|2022-05-31 14:13:40|338|337.9|338|337.9|338|337.9|338|337.9|985
1654006430000|2022-05-31 14:13:50|||||||||110
1654006440000|2022-05-31 14:14:00|338.1|338|338.1|337.9|338.1|338|338|337.9|14994
1654006450000|2022-05-31 14:14:10|338||338||338||338||0
1654006470000|2022-05-31 14:14:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|4759
1654006480000|2022-05-31 14:14:40|338|337.9|338|337.9|338|337.9|337.9|337.9|6110
1654006500000|2022-05-31 14:15:00|338.1|338|338.2|338|338.2|338|338.1|338|5583
1654006510000|2022-05-31 14:15:10|338.1||338.1||338.1||338.1||0
1654006520000|2022-05-31 14:15:20|338|337.9|338.4|338.2|338.5|338.4|338|337.9|71774
1654006550000|2022-05-31 14:15:50||338.3||338.3||338.3||338.3|0
1654006560000|2022-05-31 14:16:00|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|9447
1654006570000|2022-05-31 14:16:10||338.2||338.2||338.2||338.2|3701
1654006580000|2022-05-31 14:16:20|338.5|338.3|338.6|338.4|338.6|338.5|338.5|338.3|33630
1654006590000|2022-05-31 14:16:30|338.5|338.3|338.6|338.5|338.7|338.5|338.5|338.3|26890
1654006610000|2022-05-31 14:16:50|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|7163
1654006640000|2022-05-31 14:17:20|338.5|338.4|338.4|338.2|338.5|338.4|338.4|338.2|9158
1654006660000|2022-05-31 14:17:40|338.3|338.3|338.3|338.1|338.3|338.3|338.2|338.1|10525
1654006670000|2022-05-31 14:17:50|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|9005
1654006700000|2022-05-31 14:18:20|338.2||338.2||338.2||338.2||0
1654006730000|2022-05-31 14:18:50|338.1|338|338.4|338.2|338.4|338.2|338.1|338|44235
1654006740000|2022-05-31 14:19:00||338.3||338.3||338.3||338.3|0
1654006750000|2022-05-31 14:19:10||338.2||338.2||338.2||338.2|0
1654006760000|2022-05-31 14:19:20||338.3||338.2||338.3||338.2|0
1654006780000|2022-05-31 14:19:40||338.3||338.3||338.3||338.3|0
1654006800000|2022-05-31 14:20:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|10512
1654006820000|2022-05-31 14:20:20|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|18195
1654006850000|2022-05-31 14:20:50||338.3||338.3||338.3||338.3|1594
1654006860000|2022-05-31 14:21:00|338.5||338.4||338.5||338.4||3265
1654006900000|2022-05-31 14:21:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1842
1654006920000|2022-05-31 14:22:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|14901
1654006940000|2022-05-31 14:22:20|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|11631
1654006960000|2022-05-31 14:22:40||338.1||338.1||338.1||338.1|10581
1654006970000|2022-05-31 14:22:50||338.2||338.2||338.2||338.2|0
1654006980000|2022-05-31 14:23:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|1234
1654006990000|2022-05-31 14:23:10|338.1||338.1||338.1||338.1||0
1654007000000|2022-05-31 14:23:20|||||||||3275
1654007010000|2022-05-31 14:23:30|338|337.9|338.1|338|338.1|338|338|337.9|4674
1654007020000|2022-05-31 14:23:40|||||||||1712
1654007040000|2022-05-31 14:24:00|||||||||2909
1654007050000|2022-05-31 14:24:10|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338|22887
1654007060000|2022-05-31 14:24:20|||||||||7861
1654007080000|2022-05-31 14:24:40||338||338||338||338|2117
1654007090000|2022-05-31 14:24:50|338.1||338.1||338.1||338.1||338
1654007100000|2022-05-31 14:25:00|||||||||95
1654007150000|2022-05-31 14:25:50|338|337.9|338.1|337.9|338.1|338|338|337.9|44673
1654007270000|2022-05-31 14:27:50|338.2|338|338.2|338.1|338.2|338.1|338.1|338|25128
1654007350000|2022-05-31 14:29:10|||||||||1753
1654007380000|2022-05-31 14:29:40|338.1|338|338.2|338.1|338.4|338.3|338.1|338|58808
1654007400000|2022-05-31 14:30:00|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|8409
1654007410000|2022-05-31 14:30:10|338.4|338.2|338.4|338.2|338.4|338.3|338.3|338.2|6914
1654007450000|2022-05-31 14:30:50|338.5|338.3|338.5|338.3|338.5|338.4|338.5|338.3|8126
1654007460000|2022-05-31 14:31:00||338.4||338.4||338.4||338.3|936
1654007490000|2022-05-31 14:31:30|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|3724
1654007530000|2022-05-31 14:32:10|338.5||338.5||338.5||338.5||0
1654007550000|2022-05-31 14:32:30|||||||||494
1654007560000|2022-05-31 14:32:40|||||||||570
1654007610000|2022-05-31 14:33:30|||||||||4500
1654007620000|2022-05-31 14:33:40|338.4|338.3|338.3|338.1|338.5|338.3|338.3|338.1|14685
1654007630000|2022-05-31 14:33:50||338.2||338.2||338.2||338.2|0
1654007640000|2022-05-31 14:34:00|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|4751
1654007650000|2022-05-31 14:34:10|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|7433
1654007660000|2022-05-31 14:34:20|338.3||338.3||338.3||338.3||0
1654007700000|2022-05-31 14:35:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|10445
1654007710000|2022-05-31 14:35:10|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|6953
1654007720000|2022-05-31 14:35:20|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|0
1654007730000|2022-05-31 14:35:30||338.3||338.2||338.3||338.2|0
1654007760000|2022-05-31 14:36:00||338.3||338.3||338.3||338.3|0
1654007780000|2022-05-31 14:36:20|||||||||1879
1654007810000|2022-05-31 14:36:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|6787
1654007880000|2022-05-31 14:38:00|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|15361
1654007920000|2022-05-31 14:38:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|2286
1654007930000|2022-05-31 14:38:50|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|12163
1654007940000|2022-05-31 14:39:00|||||||||415
1654007960000|2022-05-31 14:39:20|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|13370
1654007970000|2022-05-31 14:39:30|338.5||338.4||338.5||338.4||0
1654008000000|2022-05-31 14:40:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|3310
1654008050000|2022-05-31 14:40:50|338.5|338.4|338.6|338.5|338.7|338.6|338.5|338.4|11103
1654008130000|2022-05-31 14:42:10|||||||||936
1654008180000|2022-05-31 14:43:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|13934
1654008190000|2022-05-31 14:43:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|4151
1654008200000|2022-05-31 14:43:20|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|9795
1654008220000|2022-05-31 14:43:40|||||||||289
1654008390000|2022-05-31 14:46:30|||||||||298
1654008420000|2022-05-31 14:47:00|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|22047
1654008450000|2022-05-31 14:47:30|||||||||2878
1654008460000|2022-05-31 14:47:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|17662
1654008500000|2022-05-31 14:48:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6781
1654008530000|2022-05-31 14:48:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|5775
1654008540000|2022-05-31 14:49:00||338||338||338.1||338|0
1654008560000|2022-05-31 14:49:20|338.1|338.1|338.3|338.2|338.3|338.2|338.1|338|29223
1654008570000|2022-05-31 14:49:30|338.4||338.3||338.4||338.3||5666
1654008630000|2022-05-31 14:50:30||338.1||338.2||338.2||338.1|4115
1654008660000|2022-05-31 14:51:00|||||||||14
1654008670000|2022-05-31 14:51:10|||||||||197
1654008790000|2022-05-31 14:53:10|||||||||24
1654008990000|2022-05-31 14:56:30||338.1||338.2||338.2||338.1|10024
1654009010000|2022-05-31 14:56:50|338.4|338.1|338.5|338.4|338.5|338.4|338.3|338.1|76853
1654009020000|2022-05-31 14:57:00|||||||||936
1654009040000|2022-05-31 14:57:20|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|12259
1654009050000|2022-05-31 14:57:30||338.3||338.3||338.3||338.2|19806
1654009100000|2022-05-31 14:58:20|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|29216
1654009110000|2022-05-31 14:58:30||338.4||338.4||338.4||338.3|0
1654009120000|2022-05-31 14:58:40|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|2227
1654009130000|2022-05-31 14:58:50||338.3||338.4||338.4||338.3|0
1654009140000|2022-05-31 14:59:00|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|2327
1654009160000|2022-05-31 14:59:20|338.4||338.4||338.4||338.4||0
1654009180000|2022-05-31 14:59:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|4416
1654009260000|2022-05-31 15:01:00|||||||||1662
1654009290000|2022-05-31 15:01:30|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338.1|25647
1654009350000|2022-05-31 15:02:30||338||338.1||338.1||338|2453
1654009360000|2022-05-31 15:02:40|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.2|40267
1654009390000|2022-05-31 15:03:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|5289
1654009410000|2022-05-31 15:03:30||338.1||338.2||338.2||338.1|7893
1654009440000|2022-05-31 15:04:00|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|2582
1654009660000|2022-05-31 15:07:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|34740
1654009670000|2022-05-31 15:07:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|13499
1654009680000|2022-05-31 15:08:00|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|12851
1654009780000|2022-05-31 15:09:40|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|56006
1654009790000|2022-05-31 15:09:50||338.3||338.3||338.3||338.3|324
1654009910000|2022-05-31 15:11:50||338.2||338.3||338.3||338.2|5023
1654009960000|2022-05-31 15:12:40|||||||||21
1654010060000|2022-05-31 15:14:20||338.2||338.3||338.3||338.2|3135
1654010090000|2022-05-31 15:14:50|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.4|53749
1654010110000|2022-05-31 15:15:10|||||||||14
1654010140000|2022-05-31 15:15:40|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|18219
1654010150000|2022-05-31 15:15:50|338.4||338.5||338.5||338.4||2918
1654010160000|2022-05-31 15:16:00||338.4||338.4||338.4||338.3|0
1654010200000|2022-05-31 15:16:40|||||||||51
1654010290000|2022-05-31 15:18:10|||||||||162
1654010310000|2022-05-31 15:18:30|||||||||298
1654010320000|2022-05-31 15:18:40|||||||||3000
1654010380000|2022-05-31 15:19:40|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|13435
1654010390000|2022-05-31 15:19:50|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|12577
1654010400000|2022-05-31 15:20:00|||||||||2940
1654010410000|2022-05-31 15:20:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3493
1654010420000|2022-05-31 15:20:20|||||||||8403
1654010450000|2022-05-31 15:20:50|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|13677
1654010460000|2022-05-31 15:21:00|338.3||338.4||338.4||338.3||2374
1654010490000|2022-05-31 15:21:30|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|6385
1654010500000|2022-05-31 15:21:40|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|64658
1654010510000|2022-05-31 15:21:50|||||||||360
1654010530000|2022-05-31 15:22:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|8131
1654010540000|2022-05-31 15:22:20|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|14382
1654010620000|2022-05-31 15:23:40|||||||||3
1654010650000|2022-05-31 15:24:10|||||||||1076
1654010700000|2022-05-31 15:25:00|||||||||2964
1654010710000|2022-05-31 15:25:10|||||||||788
1654010740000|2022-05-31 15:25:40|||||||||775
1654010750000|2022-05-31 15:25:50|||||||||6250
1654010790000|2022-05-31 15:26:30|||||||||1877
1654010800000|2022-05-31 15:26:40|||||||||2000
1654010810000|2022-05-31 15:26:50|338.5||338.4||338.5||338.4||18000
1654010820000|2022-05-31 15:27:00|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|19264
1654010860000|2022-05-31 15:27:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|836
1654010870000|2022-05-31 15:27:50||338.1||338.1||338.2||338.1|2070
1654010880000|2022-05-31 15:28:00||338.2||338.2||338.2||338.1|0
1654010890000|2022-05-31 15:28:10||338.1||338.1||338.1||338.1|0
1654010900000|2022-05-31 15:28:20||338.2||338.2||338.2||338.2|0
1654010910000|2022-05-31 15:28:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|6973
1654010960000|2022-05-31 15:29:20|||||||||2131
1654010970000|2022-05-31 15:29:30|338.1|338|338.1|338|338.1|338|338.1|338|530
1654010980000|2022-05-31 15:29:40||337.9||338||338||337.9|3511
1654010990000|2022-05-31 15:29:50|338|337.9|337.8|337.7|338|337.9|337.8|337.7|1461
1654066800000|2022-06-01 07:00:00|340.3|340.2|340.8|340.5|340.9|340.6|340.3|340.2|73908
1654066810000|2022-06-01 07:00:10|340.9|340.6|340.6|340.2|341|340.7|340.5|340.2|31427
1654066820000|2022-06-01 07:00:20|340.5||340.6||340.6||340.5||0
1654066830000|2022-06-01 07:00:30|340.7|340.3|340.6|340.3|340.7|340.5|340.4|340.3|18354
1654066840000|2022-06-01 07:00:40|340.5|340.2|340.3|340|340.5|340.2|340.2|340|10772
1654066850000|2022-06-01 07:00:50|340.2|339.7|340.1|339.6|340.2|339.7|340.1|339.6|1001
1654066860000|2022-06-01 07:01:00||339.8||339.6||339.8||339.6|0
1654066870000|2022-06-01 07:01:10|340|339.4|339.9|339.6|340|339.6|339.9|339.4|0
1654066880000|2022-06-01 07:01:20|340|339.7|340.3|340|340.3|340|339.9|339.7|9318
1654066900000|2022-06-01 07:01:40|340.5|340.1|340.7|340.3|340.7|340.4|340.5|340.1|38
1654066910000|2022-06-01 07:01:50||340.4||340.4||340.4||340.4|0
1654066920000|2022-06-01 07:02:00|340.8|340.5|340.6|340.3|340.8|340.5|340.6|340.2|7595
1654066930000|2022-06-01 07:02:10|340.5|340.2|340.4|340.1|340.5|340.2|340.2|339.9|12441
1654066940000|2022-06-01 07:02:20||340.2||340||340.2||340|0
1654066950000|2022-06-01 07:02:30|340.3||340.4||340.4||340.3||0
1654066970000|2022-06-01 07:02:50|340.3|339.9|340.3|339.9|340.3|339.9|340.3|339.8|0
1654066980000|2022-06-01 07:03:00|340.2|339.8|340.8|340.4|340.8|340.5|340.1|339.8|5257
1654066990000|2022-06-01 07:03:10||340.6||340.4||340.6||340.4|0
1654067000000|2022-06-01 07:03:20||340.6||340.6||340.6||340.6|0
1654067010000|2022-06-01 07:03:30|341|340.7|340.9|340.7|341|340.8|340.8|340.6|4387
1654067030000|2022-06-01 07:03:50|340.8|340.6|340.8|340.6|340.8|340.6|340.7|340.6|6785
1654067040000|2022-06-01 07:04:00|340.9|340.7|341|340.8|341.2|341|340.9|340.7|25636
1654067050000|2022-06-01 07:04:10|340.9|340.7|340.9|340.6|340.9|340.7|340.9|340.6|5772
1654067070000|2022-06-01 07:04:30||340.7||340.6||340.7||340.6|0
1654067090000|2022-06-01 07:04:50|340.8|340.7|340.8|340.6|340.9|340.7|340.8|340.6|3045
1654067110000|2022-06-01 07:05:10|340.7||340.7||340.7||340.7||0
1654067120000|2022-06-01 07:05:20|340.8|340.7|340.9|340.7|341|340.7|340.7|340.6|3649
1654067140000|2022-06-01 07:05:40|341||340.9||341||340.9||0
1654067150000|2022-06-01 07:05:50|341|340.8|341|340.9|341.3|341|341|340.8|33356
1654067170000|2022-06-01 07:06:10|341.1|341|341|340.9|341.2|341.1|341|340.9|18034
1654067180000|2022-06-01 07:06:20|341.1||341||341.1||341||2762
1654067200000|2022-06-01 07:06:40|340.9|340.8|341|340.7|341|340.8|340.8|340.5|7040
1654067210000|2022-06-01 07:06:50|340.9|340.6|340.7|340.6|340.9|340.6|340.6|340.4|34718
1654067220000|2022-06-01 07:07:00|340.8|340.7|340.7|340.6|340.9|340.7|340.7|340.6|2090
1654067230000|2022-06-01 07:07:10|340.8|340.7|340.8|340.5|340.9|340.7|340.7|340.5|1591
1654067240000|2022-06-01 07:07:20|340.7|340.4|340.7|340.5|340.7|340.5|340.7|340.4|16409
1654067270000|2022-06-01 07:07:50|340.8|340.6|340.8|340.6|341|340.8|340.6|340.5|8792
1654067280000|2022-06-01 07:08:00||340.5||340.6||340.6||340.5|0
1654067290000|2022-06-01 07:08:10|340.9|340.7|340.9|340.7|341|340.7|340.9|340.7|729
1654067310000|2022-06-01 07:08:30|340.8||340.9||340.9||340.8||1000
1654067320000|2022-06-01 07:08:40|340.8||340.8||340.8||340.8||530
1654067330000|2022-06-01 07:08:50|340.7|340.5|340.6|340.4|340.7|340.5|340.6|340.3|5441
1654067340000|2022-06-01 07:09:00|340.7|340.3|340.7|340.4|340.7|340.4|340.7|340.3|0
1654067350000|2022-06-01 07:09:10|340.6||340.6||340.6||340.6||0
1654067360000|2022-06-01 07:09:20|340.5||340.6||340.6||340.5||721
1654067370000|2022-06-01 07:09:30|340.7|340.5|340.6|340.4|340.7|340.5|340.6|340.4|782
1654067380000|2022-06-01 07:09:40|340.7|340.5|340.4|340.2|340.7|340.5|340.4|340.2|18796
1654067390000|2022-06-01 07:09:50|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1654067400000|2022-06-01 07:10:00|340.2|340|340.2|340|340.2|340|340.2|340|0
1654067420000|2022-06-01 07:10:20|340.1||340.1||340.1||340.1||0
1654067440000|2022-06-01 07:10:40|340|339.9|340.1|339.9|340.2|340|340|339.8|2667
1654067450000|2022-06-01 07:10:50|340.2|340|340.2|339.9|340.3|340.1|340.1|339.9|5315
1654067460000|2022-06-01 07:11:00|340.3|340|340.2|340|340.3|340.1|340.2|340|0
1654067470000|2022-06-01 07:11:10||339.9||339.9||339.9||339.9|0
1654067480000|2022-06-01 07:11:20|340.1|339.8|340.1|339.9|340.1|339.9|340.1|339.8|0
1654067490000|2022-06-01 07:11:30||339.8||339.8||339.8||339.8|0
1654067500000|2022-06-01 07:11:40|340|339.9|340|339.7|340.1|340|340|339.7|5213
1654067520000|2022-06-01 07:12:00||339.8||339.8||339.8||339.8|0
1654067550000|2022-06-01 07:12:30|340.1|339.9|340.1|339.9|340.2|340|340|339.9|7692
1654067560000|2022-06-01 07:12:40|340||340.2||340.2||340||2841
1654067570000|2022-06-01 07:12:50|340.1||340.1||340.1||340.1||0
1654067580000|2022-06-01 07:13:00|340.2|340|340.2|340|340.2|340.1|340.2|340|63
1654067600000|2022-06-01 07:13:20|340.1|339.9|340.1|339.8|340.1|339.9|340.1|339.8|369
1654067610000|2022-06-01 07:13:30|340|339.7|340|339.8|340|339.8|339.9|339.7|269
1654067650000|2022-06-01 07:14:10|339.9|339.6|340|339.7|340|339.8|339.8|339.6|2516
1654067660000|2022-06-01 07:14:20||339.8||339.8||339.8||339.8|0
1654067670000|2022-06-01 07:14:30|340.1|339.9|340|339.8|340.2|339.9|340|339.8|1761
1654067680000|2022-06-01 07:14:40|339.9|339.7|339.9|339.6|340|339.7|339.9|339.6|0
1654067700000|2022-06-01 07:15:00|339.8||339.8||339.8||339.8||0
1654067710000|2022-06-01 07:15:10|339.7|339.5|339.7|339.5|339.8|339.5|339.6|339.5|4125
1654067720000|2022-06-01 07:15:20|339.9|339.6|340|339.7|340|339.8|339.8|339.6|1117
1654067730000|2022-06-01 07:15:30|339.9|339.6|339.9|339.6|339.9|339.6|339.8|339.6|0
1654067740000|2022-06-01 07:15:40|339.8|339.5|339.7|339.5|339.8|339.5|339.7|339.5|0
1654067750000|2022-06-01 07:15:50|339.6|339.4|339.6|339.3|339.6|339.4|339.6|339.3|0
1654067760000|2022-06-01 07:16:00|339.5||339.5||339.5||339.5||0
1654067770000|2022-06-01 07:16:10|339.6|339.4|339.8|339.6|339.8|339.6|339.6|339.4|15059
1654067820000|2022-06-01 07:17:00|339.9|339.7|340.1|339.9|340.1|339.9|339.9|339.7|3025
1654067830000|2022-06-01 07:17:10|340.2||340.2||340.2||340.2||0
1654067840000|2022-06-01 07:17:20|340.1|340|340.2|340|340.2|340|340.1|340|0
1654067850000|2022-06-01 07:17:30|340.1|339.9|340.1|339.8|340.1|339.9|339.9|339.7|2736
1654067870000|2022-06-01 07:17:50|340||340||340||340||0
1654067890000|2022-06-01 07:18:10|340.1|339.9|340|339.7|340.1|339.9|340|339.7|865
1654067900000|2022-06-01 07:18:20||339.8||339.8||339.8||339.8|0
1654067910000|2022-06-01 07:18:30||339.7||339.8||339.8||339.7|0
1654067940000|2022-06-01 07:19:00||339.9||339.8||339.9||339.8|0
1654067960000|2022-06-01 07:19:20|340.1|339.9|340|339.8|340.2|340|340|339.8|1676
1654067970000|2022-06-01 07:19:30|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.8|0
1654067990000|2022-06-01 07:19:50||340||340||340||340|0
1654068000000|2022-06-01 07:20:00|340.2|340.1|340.1|339.8|340.2|340.1|340|339.8|4203
1654068010000|2022-06-01 07:20:10|340||340||340||340||0
1654068020000|2022-06-01 07:20:20|340.1|339.9|340.1|339.9|340.1|339.9|340|339.9|2536
1654068030000|2022-06-01 07:20:30||339.8||339.8||339.9||339.8|0
1654068040000|2022-06-01 07:20:40|340.2|339.9|340.2|340.1|340.2|340.1|340.2|339.9|1847
1654068060000|2022-06-01 07:21:00|340.3|340.2|340.6|340.3|340.6|340.4|340.3|340.2|2919
1654068080000|2022-06-01 07:21:20||340.4||340.4||340.4||340.4|0
1654068100000|2022-06-01 07:21:40|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|0
1654068110000|2022-06-01 07:21:50|340.6|340.4|340.4|340.2|340.6|340.4|340.4|340.2|7124
1654068120000|2022-06-01 07:22:00|340.5|340.3|340.5|340.2|340.5|340.3|340.5|340.2|0
1654068130000|2022-06-01 07:22:10|340.6|340.3|340.5|340.3|340.6|340.3|340.5|340.3|0
1654068140000|2022-06-01 07:22:20||340.2||340.2||340.2||340.2|0
1654068150000|2022-06-01 07:22:30|340.4||340.4||340.4||340.4||0
1654068160000|2022-06-01 07:22:40|340.3|340.1|340.5|340.3|340.5|340.3|340.2|340.1|6308
1654068170000|2022-06-01 07:22:50|340.4|340.2|340.4|340.2|340.4|340.2|340.3|340.2|0
1654068250000|2022-06-01 07:24:10|340.3|340.1|340|339.9|340.3|340.1|340|339.8|4911
1654068260000|2022-06-01 07:24:20|340.1|340|340.1|339.9|340.2|340|340.1|339.9|1010
1654068270000|2022-06-01 07:24:30|340|339.8|340|339.7|340|339.8|340|339.7|0
1654068280000|2022-06-01 07:24:40|339.9|339.6|339.9|339.7|339.9|339.7|339.8|339.6|2780
1654068290000|2022-06-01 07:24:50|340|339.8|340|339.8|340|339.8|340|339.8|0
1654068300000|2022-06-01 07:25:00||339.7||339.7||339.7||339.7|0
1654068320000|2022-06-01 07:25:20|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1654068330000|2022-06-01 07:25:30||339.7||339.6||339.7||339.6|0
1654068340000|2022-06-01 07:25:40||339.7||339.6||339.7||339.6|0
1654068350000|2022-06-01 07:25:50||339.7||339.6||339.7||339.6|0
1654068360000|2022-06-01 07:26:00||339.7||339.6||339.7||339.6|0
1654068370000|2022-06-01 07:26:10||339.7||339.7||339.7||339.6|0
1654068400000|2022-06-01 07:26:40||339.6||339.7||339.7||339.6|0
1654068440000|2022-06-01 07:27:20|340|339.8|339.8|339.6|340|339.8|339.8|339.6|21132
1654068500000|2022-06-01 07:28:20|339.9|339.7|340.1|339.9|340.1|339.9|339.9|339.7|1810
1654068530000|2022-06-01 07:28:50||339.8||339.8||339.8||339.8|0
1654068540000|2022-06-01 07:29:00|340|339.9|340.3|340.1|340.3|340.1|340|339.7|95
1654068550000|2022-06-01 07:29:10|340.4||340.4||340.4||340.4||0
1654068570000|2022-06-01 07:29:30||340.2||340.1||340.3||340.1|1800
1654068580000|2022-06-01 07:29:40||340.2||340.2||340.2||340.1|0
1654068590000|2022-06-01 07:29:50|340.3|340.1|340.4|340.1|340.4|340.1|340.3|340.1|0
1654068600000|2022-06-01 07:30:00||340.2||340.1||340.2||340.1|0
1654068610000|2022-06-01 07:30:10|340.3|340.2|340.3|340.2|340.3|340.2|340.2|340.2|0
1654068620000|2022-06-01 07:30:20|340.4||340.4||340.4||340.4||486
1654068630000|2022-06-01 07:30:30|340.3||340.3||340.3||340.3||0
1654068660000|2022-06-01 07:31:00|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1003
1654068710000|2022-06-01 07:31:50|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|1204
1654068730000|2022-06-01 07:32:10|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|485
1654068760000|2022-06-01 07:32:40|340.2||340.2||340.2||340.2||0
1654068780000|2022-06-01 07:33:00|340.3||340.3||340.3||340.3||57
1654068800000|2022-06-01 07:33:20||340.2||340.1||340.2||340.1|997
1654068810000|2022-06-01 07:33:30|||||||||2
1654068880000|2022-06-01 07:34:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|4728
1654068890000|2022-06-01 07:34:50|340.5|340.3|340.4|340.3|340.5|340.4|340.4|340.3|2060
1654068900000|2022-06-01 07:35:00|340.5||340.6||340.6||340.5||495
1654068950000|2022-06-01 07:35:50||340.4||340.4||340.4||340.4|0
1654068970000|2022-06-01 07:36:10|||||||||4000
1654068980000|2022-06-01 07:36:20|340.5|340.3|340.4|340.2|340.5|340.3|340.4|340.2|996
1654068990000|2022-06-01 07:36:30|340.5|340.3|340.6|340.3|340.6|340.3|340.5|340.3|51
1654069000000|2022-06-01 07:36:40||340.4||340.4||340.4||340.4|0
1654069020000|2022-06-01 07:37:00|340.7|340.5|340.7|340.4|340.8|340.6|340.6|340.4|12549
1654069050000|2022-06-01 07:37:30|340.6|340.3|340.5|340.3|340.6|340.3|340.5|340.2|6651
1654069060000|2022-06-01 07:37:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|500
1654069080000|2022-06-01 07:38:00|340.3||340.5||340.5||340.3||509
1654069100000|2022-06-01 07:38:20||340.3||340.3||340.3||340.3|0
1654069140000|2022-06-01 07:39:00|340.4||340.4||340.4||340.4||0
1654069150000|2022-06-01 07:39:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|1036
1654069170000|2022-06-01 07:39:30|340.4|340.3|340.5|340.3|340.5|340.3|340.4|340.3|1257
1654069190000|2022-06-01 07:39:50|340.4||340.4||340.4||340.4||0
1654069200000|2022-06-01 07:40:00|340.5|340.2|340.4|340.2|340.5|340.2|340.3|340.1|9155
1654069220000|2022-06-01 07:40:20||340.1||340.1||340.1||340.1|0
1654069230000|2022-06-01 07:40:30||340.2||340.2||340.2||340.2|0
1654069270000|2022-06-01 07:41:10||340.3||340.2||340.3||340.2|2267
1654069290000|2022-06-01 07:41:30|340.3|340.1|340.3|340.1|340.3|340.1|340.2|340.1|2188
1654069310000|2022-06-01 07:41:50||340.2||340.2||340.2||340.2|0
1654069350000|2022-06-01 07:42:30|340.2|340.1|340.1|339.9|340.2|340.1|340.1|339.9|4977
1654069360000|2022-06-01 07:42:40|340.2|340|340.2|340|340.2|340|340.2|340|966
1654069370000|2022-06-01 07:42:50||339.9||340||340||339.9|0
1654069490000|2022-06-01 07:44:50||340.1||340.1||340.1||340.1|34
1654069510000|2022-06-01 07:45:10|340.1|340|340.2|340|340.2|340|340.1|340|508
1654069520000|2022-06-01 07:45:20|340.1|339.9|340.1|339.8|340.1|339.9|340.1|339.8|1100
1654069530000|2022-06-01 07:45:30||339.9||339.9||339.9||339.8|0
1654069550000|2022-06-01 07:45:50|340.2|340|340.2|340|340.2|340.1|340.1|340|3609
1654069580000|2022-06-01 07:46:20|340.1|339.9|340.2|340|340.2|340|340.1|339.9|12401
1654069590000|2022-06-01 07:46:30||339.9||340||340||339.9|0
1654069600000|2022-06-01 07:46:40||339.9||340||340||339.9|0
1654069610000|2022-06-01 07:46:50||340.1||340.1||340.1||340.1|0
1654069650000|2022-06-01 07:47:30||340||340||340||340|0
1654069680000|2022-06-01 07:48:00|340.1||340.1||340.2||340.1||0
1654069690000|2022-06-01 07:48:10||339.9||339.9||339.9||339.9|487
1654069720000|2022-06-01 07:48:40|340.2|340|340.5|340.3|340.5|340.3|340.1|340|4283
1654069740000|2022-06-01 07:49:00|340.4|340.2|340.4|340.3|340.4|340.3|340.3|340.2|500
1654069830000|2022-06-01 07:50:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|132
1654069850000|2022-06-01 07:50:50|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|2612
1654069860000|2022-06-01 07:51:00|340.1|340|340.1|339.9|340.1|340|340.1|339.9|8223
1654069870000|2022-06-01 07:51:10|340|339.8|340|339.8|340|339.8|340|339.8|9276
1654069880000|2022-06-01 07:51:20|340.1|339.9|340.2|340.1|340.2|340.1|340.1|339.9|3450
1654069910000|2022-06-01 07:51:50|340.1|340|340.1|340|340.1|340|340.1|340|491
1654069930000|2022-06-01 07:52:10|||||||||300
1654069940000|2022-06-01 07:52:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|508
1654069950000|2022-06-01 07:52:30||340||340||340.1||340|935
1654069960000|2022-06-01 07:52:40|340.1||340.1||340.1||340.1||0
1654069980000|2022-06-01 07:53:00|340|339.9|340|339.8|340|339.9|340|339.8|478
1654070050000|2022-06-01 07:54:10|339.9||339.9||339.9||339.9||0
1654070090000|2022-06-01 07:54:50|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|498
1654070100000|2022-06-01 07:55:00||339.7||339.7||339.7||339.7|0
1654070110000|2022-06-01 07:55:10|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|6005
1654070290000|2022-06-01 07:58:10|339.9|339.7|340|339.8|340|339.8|339.8|339.7|7556
1654070340000|2022-06-01 07:59:00|||||||||355
1654070380000|2022-06-01 07:59:40||339.9||339.9||339.9||339.9|0
1654070400000|2022-06-01 08:00:00|340.1||340.1||340.1||340.1||3580
1654070410000|2022-06-01 08:00:10||340||339.9||340||339.9|524
1654070480000|2022-06-01 08:01:20|340|339.8|340|339.8|340|339.8|340|339.8|18949
1654070510000|2022-06-01 08:01:50|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|3288
1654070520000|2022-06-01 08:02:00|340|339.8|340|339.8|340|339.8|340|339.8|5349
1654070550000|2022-06-01 08:02:30|339.9||340||340||339.9||2377
1654070560000|2022-06-01 08:02:40||339.9||339.9||339.9||339.9|0
1654070570000|2022-06-01 08:02:50|339.9|339.8|340|339.8|340|339.8|339.9|339.8|1139
1654070580000|2022-06-01 08:03:00|339.9||340||340||339.9||1623
1654070750000|2022-06-01 08:05:50|339.9|339.7|339.8|339.7|339.9|339.7|339.8|339.6|5239
1654070760000|2022-06-01 08:06:00|339.7|339.6|339.7|339.6|339.7|339.7|339.7|339.6|0
1654070780000|2022-06-01 08:06:20|339.8|339.7|339.7|339.5|339.8|339.7|339.6|339.5|28456
1654070800000|2022-06-01 08:06:40|339.8|339.6|339.8|339.5|339.8|339.6|339.7|339.5|0
1654070810000|2022-06-01 08:06:50|339.7||339.7||339.7||339.7||0
1654070830000|2022-06-01 08:07:10|||||||||111
1654070850000|2022-06-01 08:07:30|339.8|339.6|339.6|339.5|339.9|339.7|339.6|339.4|22633
1654070870000|2022-06-01 08:07:50||339.4||339.4||339.4||339.4|279
1654070880000|2022-06-01 08:08:00|339.5|339.3|339.4|339.2|339.5|339.3|339.4|339.2|13350
1654070890000|2022-06-01 08:08:10|339.3||339.3||339.3||339.3||0
1654070900000|2022-06-01 08:08:20|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|2000
1654070930000|2022-06-01 08:08:50|339.3|339.1|339.2|339|339.3|339.1|339.2|339|2000
1654070950000|2022-06-01 08:09:10|339.1|338.9|339|338.8|339.1|338.9|338.9|338.8|2379
1654070960000|2022-06-01 08:09:20|339.1|338.9|339|338.8|339.1|338.9|339|338.8|5198
1654070990000|2022-06-01 08:09:50|338.9|338.9|338.9|338.8|339|338.9|338.9|338.7|10732
1654071000000|2022-06-01 08:10:00|||||||||312
1654071010000|2022-06-01 08:10:10||338.7||338.7||338.7||338.7|138
1654071020000|2022-06-01 08:10:20|339|338.8|338.8|338.7|339|338.9|338.8|338.7|7584
1654071040000|2022-06-01 08:10:40|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|2551
1654071050000|2022-06-01 08:10:50|338.8||338.8||338.8||338.8||2462
1654071060000|2022-06-01 08:11:00|338.9|338.8|339.1|338.9|339.1|338.9|338.8|338.8|3983
1654071070000|2022-06-01 08:11:10|339.2|339|339.3|339|339.3|339|339.2|339|0
1654071080000|2022-06-01 08:11:20|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|0
1654071120000|2022-06-01 08:12:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|1550
1654071130000|2022-06-01 08:12:10||339.1||339.1||339.1||339.1|0
1654071140000|2022-06-01 08:12:20|339.2|339.2|339.2|339.1|339.2|339.2|339.2|339.1|1077
1654071150000|2022-06-01 08:12:30|339.3|339|339.3|339.1|339.3|339.1|339.2|339|16881
1654071190000|2022-06-01 08:13:10|339.4|339.2|339.7|339.4|339.7|339.5|339.4|339.2|6766
1654071200000|2022-06-01 08:13:20||339.5||339.5||339.5||339.4|0
1654071230000|2022-06-01 08:13:50|339.6|339.6|339.7|339.5|339.7|339.6|339.6|339.5|3600
1654071320000|2022-06-01 08:15:20||339.6||339.6||339.6||339.6|0
1654071340000|2022-06-01 08:15:40|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|2666
1654071370000|2022-06-01 08:16:10|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|3727
1654071380000|2022-06-01 08:16:20|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|10641
1654071400000|2022-06-01 08:16:40|339.6|339.4|339.6|339.5|339.6|339.5|339.6|339.4|0
1654071410000|2022-06-01 08:16:50|339.5|339.4|339.5|339.3|339.5|339.4|339.4|339.3|2089
1654071420000|2022-06-01 08:17:00||339.4||339.4||339.4||339.4|0
1654071440000|2022-06-01 08:17:20||339.3||339.3||339.3||339.3|0
1654071450000|2022-06-01 08:17:30|339.4||339.5||339.5||339.4||9305
1654071470000|2022-06-01 08:17:50||339.4||339.4||339.4||339.4|0
1654071530000|2022-06-01 08:18:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|479
1654071540000|2022-06-01 08:19:00|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|382
1654071570000|2022-06-01 08:19:30|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.3|2733
1654071580000|2022-06-01 08:19:40||339.2||339.2||339.2||339.2|778
1654071590000|2022-06-01 08:19:50|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|3100
1654071600000|2022-06-01 08:20:00||339.2||339.1||339.2||339.1|0
1654071640000|2022-06-01 08:20:40|339.4|339.2|339.5|339.3|339.5|339.4|339.4|339.2|14784
1654071680000|2022-06-01 08:21:20||339.4||339.4||339.4||339.4|1492
1654071720000|2022-06-01 08:22:00|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|2103
1654071820000|2022-06-01 08:23:40|339.5|339.3|339.7|339.5|339.8|339.5|339.5|339.3|2446
1654071830000|2022-06-01 08:23:50|339.6|339.4|339.6|339.4|339.6|339.4|339.5|339.3|11532
1654071840000|2022-06-01 08:24:00|339.5||339.5||339.5||339.5||0
1654071870000|2022-06-01 08:24:30|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|2111
1654071900000|2022-06-01 08:25:00|||||||||10
1654071910000|2022-06-01 08:25:10|339.7||339.6||339.7||339.6||518
1654071980000|2022-06-01 08:26:20|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|1667
1654072060000|2022-06-01 08:27:40|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|7059
1654072380000|2022-06-01 08:33:00|339.6|339.4|339.5|339.3|339.6|339.4|339.5|339.3|3581
1654072400000|2022-06-01 08:33:20||339.4||339.3||339.4||339.3|0
1654072440000|2022-06-01 08:34:00|339.4||339.4||339.4||339.4||0
1654072450000|2022-06-01 08:34:10|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.3|7933
1654072470000|2022-06-01 08:34:30|||||||||2321
1654072480000|2022-06-01 08:34:40|||||||||1957
1654072490000|2022-06-01 08:34:50|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|3062
1654072530000|2022-06-01 08:35:30|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|2443
1654072550000|2022-06-01 08:35:50||339.4||339.4||339.4||339.4|0
1654072560000|2022-06-01 08:36:00|339.6||339.6||339.6||339.6||0
1654072570000|2022-06-01 08:36:10||339.5||339.5||339.5||339.5|0
1654072580000|2022-06-01 08:36:20|339.7|339.6|339.7|339.5|339.8|339.6|339.7|339.5|3854
1654072600000|2022-06-01 08:36:40|339.6||339.6||339.7||339.6||0
1654072730000|2022-06-01 08:38:50|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|8704
1654072760000|2022-06-01 08:39:20|339.7||339.6||339.7||339.6||0
1654072800000|2022-06-01 08:40:00|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|4131
1654072810000|2022-06-01 08:40:10|339.7||339.7||339.7||339.7||884
1654072830000|2022-06-01 08:40:30|339.6||339.6||339.6||339.6||0
1654072860000|2022-06-01 08:41:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|3531
1654072920000|2022-06-01 08:42:00|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|6025
1654072980000|2022-06-01 08:43:00||339.4||339.4||339.4||339.4|0
1654072990000|2022-06-01 08:43:10|339.6|339.5|339.6|339.5|339.6|339.5|339.5|339.4|10592
1654073000000|2022-06-01 08:43:20|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|42
1654073040000|2022-06-01 08:44:00|339.7||339.7||339.7||339.7||0
1654073050000|2022-06-01 08:44:10||339.5||339.5||339.5||339.5|888
1654073060000|2022-06-01 08:44:20||339.6||339.5||339.6||339.5|0
1654073070000|2022-06-01 08:44:30|339.8|339.6|339.7|339.5|339.8|339.7|339.7|339.5|3767
1654073080000|2022-06-01 08:44:40|339.6|339.4|339.6|339.4|339.6|339.4|339.5|339.4|6483
1654073110000|2022-06-01 08:45:10|339.7|339.5|339.8|339.6|339.8|339.6|339.7|339.5|490
1654073140000|2022-06-01 08:45:40|||||||||9
1654073200000|2022-06-01 08:46:40|||||||||3
1654073210000|2022-06-01 08:46:50|339.7||339.7||339.7||339.7||0
1654073220000|2022-06-01 08:47:00||339.5||339.5||339.6||339.5|3027
1654073230000|2022-06-01 08:47:10|339.6||339.6||339.6||339.6||0
1654073250000|2022-06-01 08:47:30|339.7||339.6||339.7||339.6||502
1654073270000|2022-06-01 08:47:50|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|9833
1654073290000|2022-06-01 08:48:10|339.4|339.4|339.3|339.1|339.4|339.4|339.3|339.1|7179
1654073380000|2022-06-01 08:49:40|339.2||339.3||339.3||339.2||170
1654073510000|2022-06-01 08:51:50||339.2||339.2||339.2||339.2|0
1654073690000|2022-06-01 08:54:50|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|2490
1654073700000|2022-06-01 08:55:00||339.4||339.4||339.4||339.3|925
1654073720000|2022-06-01 08:55:20|339.6||339.5||339.6||339.5||1139
1654073730000|2022-06-01 08:55:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|4732
1654073840000|2022-06-01 08:57:20|||||||||306
1654073860000|2022-06-01 08:57:40|339.3|339.2|339.2|339|339.3|339.2|339.2|339|2908
1654073880000|2022-06-01 08:58:00||339.1||339.1||339.1||339.1|0
1654073890000|2022-06-01 08:58:10||339||339||339||339|0
1654073910000|2022-06-01 08:58:30||339.1||339.1||339.1||339.1|0
1654073990000|2022-06-01 08:59:50|339.1|339|339.1|339|339.1|339|339.1|339|523
1654074070000|2022-06-01 09:01:10|339.2|339.1|339.1|339|339.2|339.1|339.1|339|7230
1654074210000|2022-06-01 09:03:30|339.2|339.1|339.1|339|339.2|339.1|339.1|339|5100
1654074300000|2022-06-01 09:05:00|339.2|339.1|339.3|339.1|339.3|339.2|339.2|339.1|4576
1654074320000|2022-06-01 09:05:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1654074330000|2022-06-01 09:05:30|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.3|0
1654074350000|2022-06-01 09:05:50|||||||||1896
1654074400000|2022-06-01 09:06:40|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|3567
1654074450000|2022-06-01 09:07:30|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.2|6950
1654074460000|2022-06-01 09:07:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.3|1022
1654074470000|2022-06-01 09:07:50|339.6||339.6||339.6||339.6||1620
1654074490000|2022-06-01 09:08:10|339.5||339.6||339.6||339.5||0
1654074540000|2022-06-01 09:09:00||339.5||339.5||339.5||339.5|0
1654074560000|2022-06-01 09:09:20|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|4815
1654074580000|2022-06-01 09:09:40||339.5||339.5||339.5||339.5|0
1654074620000|2022-06-01 09:10:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|509
1654074630000|2022-06-01 09:10:30|||||||||919
1654074690000|2022-06-01 09:11:30|339.6||339.6||339.6||339.6||3107
1654074720000|2022-06-01 09:12:00||339.5||339.5||339.5||339.5|0
1654074740000|2022-06-01 09:12:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|845
1654074750000|2022-06-01 09:12:30|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|13598
1654074920000|2022-06-01 09:15:20||339.3||339.3||339.3||339.3|0
1654074990000|2022-06-01 09:16:30|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.3|3801
1654075000000|2022-06-01 09:16:40|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|6433
1654075060000|2022-06-01 09:17:40|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1034
1654075190000|2022-06-01 09:19:50|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|4248
1654075200000|2022-06-01 09:20:00||339.5||339.5||339.5||339.5|0
1654075230000|2022-06-01 09:20:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|3872
1654075240000|2022-06-01 09:20:40|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|487
1654075260000|2022-06-01 09:21:00|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|2599
1654075270000|2022-06-01 09:21:10|339.9||339.9||339.9||339.9||0
1654075300000|2022-06-01 09:21:40||339.8||339.8||339.8||339.8|0
1654075320000|2022-06-01 09:22:00|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|946
1654075330000|2022-06-01 09:22:10|339.7|339.7|339.8|339.7|339.8|339.7|339.7|339.7|526
1654075380000|2022-06-01 09:23:00|339.9||339.9||339.9||339.9||708
1654075430000|2022-06-01 09:23:50|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|12347
1654075440000|2022-06-01 09:24:00|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|13060
1654075450000|2022-06-01 09:24:10|||||||||750
1654075460000|2022-06-01 09:24:20|339.9||339.9||339.9||339.8||4019
1654075520000|2022-06-01 09:25:20|339.8|339.6|339.7|339.6|339.8|339.6|339.7|339.6|13050
1654075580000|2022-06-01 09:26:20|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3302
1654075630000|2022-06-01 09:27:10|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|1018
1654075750000|2022-06-01 09:29:10|||||||||209
1654075860000|2022-06-01 09:31:00|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|7138
1654075900000|2022-06-01 09:31:40|339.7||339.7||339.7||339.7||2838
1654075930000|2022-06-01 09:32:10||339.6||339.6||339.6||339.6|0
1654075970000|2022-06-01 09:32:50|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|475
1654076000000|2022-06-01 09:33:20|339.8|339.7|339.8|339.7|339.9|339.7|339.8|339.7|714
1654076070000|2022-06-01 09:34:30|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|11235
1654076310000|2022-06-01 09:38:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|2191
1654076330000|2022-06-01 09:38:50||339.3||339.3||339.3||339.3|455
1654076410000|2022-06-01 09:40:10||339.4||339.4||339.4||339.4|0
1654076480000|2022-06-01 09:41:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|455
1654076540000|2022-06-01 09:42:20|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|11138
1654076560000|2022-06-01 09:42:40|339.7||339.7||339.7||339.7||1700
1654076620000|2022-06-01 09:43:40|339.8|339.7|339.8|339.7|339.8|339.7|339.7|339.6|3691
1654076670000|2022-06-01 09:44:30|||||||||3300
1654076730000|2022-06-01 09:45:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2004
1654076760000|2022-06-01 09:46:00|340|339.9|340.3|340.1|340.3|340.2|340|339.9|246409
1654076770000|2022-06-01 09:46:10|340.2|340|339.9|339.8|340.2|340|339.8|339.7|39283
1654076780000|2022-06-01 09:46:20|339.8|339.7|340|339.9|340|339.9|339.8|339.7|21896
1654076820000|2022-06-01 09:47:00|340.1|340|340.2|340|340.2|340|340.1|340|7547
1654076890000|2022-06-01 09:48:10|340.3|340.1|340.3|340.2|340.3|340.2|340.3|340.1|868
1654076920000|2022-06-01 09:48:40|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|565
1654076930000|2022-06-01 09:48:50||340.2||340.3||340.3||340.2|2310
1654076960000|2022-06-01 09:49:20|340.5|340.4|340.7|340.5|340.7|340.5|340.5|340.4|6920
1654076970000|2022-06-01 09:49:30||340.6||340.6||340.6||340.6|1043
1654076990000|2022-06-01 09:49:50|340.8|340.7|340.8|340.6|340.8|340.7|340.8|340.6|14953
1654077000000|2022-06-01 09:50:00|340|340.7|340.1|339.9|340.6|340.7|340|339.9|320986
1654077010000|2022-06-01 09:50:10|340|339.8|339.9|339.7|340|339.9|339.9|339.7|22983
1654077020000|2022-06-01 09:50:20||339.8||339.8||339.8||339.8|0
1654077030000|2022-06-01 09:50:30||339.7||339.7||339.7||339.7|4644
1654077090000|2022-06-01 09:51:30|340|339.8|339.9|339.7|340|339.9|339.9|339.7|14407
1654077250000|2022-06-01 09:54:10|339.8|339.6|339.7|339.6|339.8|339.6|339.7|339.6|22239
1654077260000|2022-06-01 09:54:20|||||||||546
1654077300000|2022-06-01 09:55:00|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|2513
1654077340000|2022-06-01 09:55:40|340|339.8|340|339.9|340|339.9|339.9|339.8|5143
1654077360000|2022-06-01 09:56:00||339.8||339.9||339.9||339.8|4287
1654077410000|2022-06-01 09:56:50|340.1|340|340.1|339.9|340.1|340|340.1|339.9|7769
1654077440000|2022-06-01 09:57:20|340||340||340||340||0
1654077480000|2022-06-01 09:58:00|339.9|339.8|339.8|339.6|339.9|339.8|339.8|339.6|14550
1654077490000|2022-06-01 09:58:10|339.7|339.5|339.7|339.5|339.7|339.5|339.6|339.5|19593
1654077500000|2022-06-01 09:58:20|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|1617
1654077530000|2022-06-01 09:58:50||339.6||339.6||339.6||339.6|3497
1654077570000|2022-06-01 09:59:30|339.9|339.7|339.9|339.7|339.9|339.8|339.9|339.7|6040
1654077670000|2022-06-01 10:01:10||339.8||339.8||339.8||339.8|0
1654077710000|2022-06-01 10:01:50||339.7||339.7||339.7||339.7|1130
1654077720000|2022-06-01 10:02:00||339.8||339.8||339.8||339.8|0
1654077730000|2022-06-01 10:02:10|||||||||104
1654077770000|2022-06-01 10:02:50|340|339.7|339.8|339.7|340|339.7|339.8|339.7|16250
1654077850000|2022-06-01 10:04:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2043
1654077870000|2022-06-01 10:04:30|339.8|339.7|339.7|339.6|339.8|339.7|339.7|339.6|13948
1654077880000|2022-06-01 10:04:40|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|2450
1654077890000|2022-06-01 10:04:50||339.6||339.6||339.6||339.6|0
1654077900000|2022-06-01 10:05:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|4720
1654077910000|2022-06-01 10:05:10||339.7||339.7||339.7||339.7|0
1654077920000|2022-06-01 10:05:20|340|339.8|339.9|339.7|340|339.9|339.9|339.7|13709
1654077930000|2022-06-01 10:05:30|340|339.8|340|339.8|340|339.9|340|339.8|1779
1654077970000|2022-06-01 10:06:10||339.9||339.9||339.9||339.9|0
1654077990000|2022-06-01 10:06:30|340.1|340|340.1|340|340.1|340|340.1|340|1093
1654078000000|2022-06-01 10:06:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|0
1654078040000|2022-06-01 10:07:20|||||||||447
1654078100000|2022-06-01 10:08:20|340.3||340.3||340.3||340.3||881
1654078110000|2022-06-01 10:08:30|340.2||340.3||340.3||340.2||1086
1654078130000|2022-06-01 10:08:50||340.2||340.2||340.2||340.2|0
1654078190000|2022-06-01 10:09:50|340.4||340.4||340.4||340.4||526
1654078230000|2022-06-01 10:10:30|340.3||340.3||340.3||340.3||0
1654078250000|2022-06-01 10:10:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|7026
1654078280000|2022-06-01 10:11:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|3832
1654078300000|2022-06-01 10:11:40|340.4||340.4||340.4||340.4||517
1654078380000|2022-06-01 10:13:00|340.3||340.3||340.3||340.3||0
1654078390000|2022-06-01 10:13:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2292
1654078490000|2022-06-01 10:14:50|340.1|340|340.1|339.9|340.1|340|340|339.9|12259
1654078570000|2022-06-01 10:16:10||340||340||340||340|0
1654078600000|2022-06-01 10:16:40|||||||||12564
1654078620000|2022-06-01 10:17:00|||||||||10000
1654078760000|2022-06-01 10:19:20|340|339.9|340|339.9|340.1|339.9|340|339.9|3015
1654078790000|2022-06-01 10:19:50|340.1|340|340.1|339.9|340.1|340|340.1|339.9|4057
1654078810000|2022-06-01 10:20:10|340||340||340||340||0
1654078820000|2022-06-01 10:20:20|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|762
1654078860000|2022-06-01 10:21:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|5435
1654078970000|2022-06-01 10:22:50|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|1809
1654079020000|2022-06-01 10:23:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|506
1654079030000|2022-06-01 10:23:50||339.5||339.6||339.6||339.5|0
1654079050000|2022-06-01 10:24:10|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|493
1654079060000|2022-06-01 10:24:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1596
1654079070000|2022-06-01 10:24:30|340||339.9||340||339.9||0
1654079130000|2022-06-01 10:25:30|||||||||1196
1654079150000|2022-06-01 10:25:50|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|0
1654079390000|2022-06-01 10:29:50|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|2942
1654079400000|2022-06-01 10:30:00||339.6||339.6||339.6||339.6|0
1654079440000|2022-06-01 10:30:40|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.4|2314
1654079470000|2022-06-01 10:31:10|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|3389
1654079770000|2022-06-01 10:36:10|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|1906
1654079780000|2022-06-01 10:36:20||339.7||339.7||339.7||339.7|0
1654079790000|2022-06-01 10:36:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4124
1654079830000|2022-06-01 10:37:10|||||||||112
1654079880000|2022-06-01 10:38:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.6|2371
1654079940000|2022-06-01 10:39:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|1310
1654080130000|2022-06-01 10:42:10|||||||||96
1654080200000|2022-06-01 10:43:20|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2408
1654080230000|2022-06-01 10:43:50|||||||||91
1654080260000|2022-06-01 10:44:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4370
1654080310000|2022-06-01 10:45:10||339.5||339.5||339.5||339.5|1943
1654080350000|2022-06-01 10:45:50||339.6||339.6||339.6||339.6|0
1654080360000|2022-06-01 10:46:00|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|480
1654080370000|2022-06-01 10:46:10|339.7|339.6|339.7|339.5|339.8|339.6|339.7|339.5|497
1654080440000|2022-06-01 10:47:20|339.6||339.7||339.7||339.6||512
1654080490000|2022-06-01 10:48:10|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.4|2991
1654080530000|2022-06-01 10:48:50|339.6|339.5|339.5|339.3|339.6|339.5|339.4|339.3|10917
1654080560000|2022-06-01 10:49:20|339.4|339.4|339.5|339.4|339.5|339.4|339.4|339.4|1467
1654080570000|2022-06-01 10:49:30|||||||||208
1654080620000|2022-06-01 10:50:20|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|1511
1654080660000|2022-06-01 10:51:00|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.3|9948
1654080670000|2022-06-01 10:51:10||339.4||339.4||339.4||339.4|0
1654080680000|2022-06-01 10:51:20|339.6||339.5||339.6||339.5||1488
1654080690000|2022-06-01 10:51:30|||||||||338
1654080730000|2022-06-01 10:52:10|339.6|339.5|339.5|339.4|339.7|339.5|339.5|339.4|4402
1654080750000|2022-06-01 10:52:30|339.6||339.5||339.6||339.5||1761
1654080840000|2022-06-01 10:54:00|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|1961
1654080860000|2022-06-01 10:54:20|||||||||333
1654080870000|2022-06-01 10:54:30|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.4|8311
1654080930000|2022-06-01 10:55:30|339.5||339.5||339.5||339.5||0
1654080940000|2022-06-01 10:55:40|||||||||1084
1654080960000|2022-06-01 10:56:00|||||||||249
1654081020000|2022-06-01 10:57:00|339.6||339.6||339.6||339.6||277
1654081070000|2022-06-01 10:57:50||339.5||339.5||339.5||339.5|0
1654081100000|2022-06-01 10:58:20|339.7||339.7||339.7||339.7||480
1654081200000|2022-06-01 11:00:00|339.8|339.6|339.7|339.6|339.8|339.7|339.7|339.6|78
1654081210000|2022-06-01 11:00:10|||||||||312
1654081310000|2022-06-01 11:01:50|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.6|11029
1654081320000|2022-06-01 11:02:00|340|339.9|339.9|339.8|340|339.9|339.9|339.8|2054
1654081340000|2022-06-01 11:02:20|339.8|339.7|339.8|339.7|339.9|339.7|339.8|339.7|6005
1654081350000|2022-06-01 11:02:30|339.9||339.9||339.9||339.9||505
1654081360000|2022-06-01 11:02:40|340|339.8|340|339.9|340|339.9|340|339.8|490
1654081380000|2022-06-01 11:03:00|340.1|340|340.1|340|340.1|340|340.1|340|1100
1654081450000|2022-06-01 11:04:10|340|339.9|340|339.9|340|339.9|339.9|339.8|8228
1654081470000|2022-06-01 11:04:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|5558
1654081480000|2022-06-01 11:04:40|340||340||340||340||2327
1654081570000|2022-06-01 11:06:10||339.9||339.8||339.9||339.8|2281
1654081670000|2022-06-01 11:07:50|339.9|339.7|339.9|339.8|339.9|339.8|339.8|339.7|6399
1654081680000|2022-06-01 11:08:00|340||340||340||340||0
1654081830000|2022-06-01 11:10:30|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|2210
1654081840000|2022-06-01 11:10:40|340.2|340|340.2|340|340.2|340|340.2|340|1025
1654081860000|2022-06-01 11:11:00|340.1||340.1||340.1||340.1||0
1654081910000|2022-06-01 11:11:50|340|339.9|340|339.8|340|339.9|339.9|339.8|9380
1654081940000|2022-06-01 11:12:20|340.1|339.9|340.2|340|340.2|340|340.1|339.9|0
1654082060000|2022-06-01 11:14:20|340.1|340.1|340.1|339.9|340.1|340.1|340|339.9|2183
1654082070000|2022-06-01 11:14:30|340|339.8|340|339.8|340|339.8|339.9|339.8|4251
1654082250000|2022-06-01 11:17:30||339.9||339.8||339.9||339.8|106
1654082340000|2022-06-01 11:19:00|339.9||340||340||339.9||1
1654082480000|2022-06-01 11:21:20|339.9|339.7|340|339.8|340|339.8|339.8|339.6|11121
1654082510000|2022-06-01 11:21:50||339.9||339.8||339.9||339.8|0
1654082550000|2022-06-01 11:22:30||339.9||339.9||339.9||339.9|0
1654082560000|2022-06-01 11:22:40|340.1|340|340.1|340|340.1|340|340.1|340|2917
1654082580000|2022-06-01 11:23:00|340|339.9|340|339.9|340|339.9|340|339.9|804
1654082590000|2022-06-01 11:23:10|340.1||340.1||340.1||340.1||0
1654082610000|2022-06-01 11:23:30|340||340||340||340||0
1654082630000|2022-06-01 11:23:50|339.9|339.8|340|339.8|340|339.9|339.9|339.8|4946
1654082780000|2022-06-01 11:26:20|339.9|339.9|340|339.8|340|339.9|339.9|339.8|2000
1654082810000|2022-06-01 11:26:50||339.9||339.9||339.9||339.9|220
1654082830000|2022-06-01 11:27:10|340.1|340|340.1|340|340.1|340|340.1|340|7524
1654083060000|2022-06-01 11:31:00|340|339.9|340|339.9|340|339.9|340|339.9|4419
1654083070000|2022-06-01 11:31:10|340.1||340.1||340.1||340.1||326
1654083080000|2022-06-01 11:31:20|340|339.8|339.9|339.8|340|339.8|339.9|339.8|8203
1654083150000|2022-06-01 11:32:30|339.8|339.7|339.9|339.7|339.9|339.8|339.8|339.7|9324
1654083160000|2022-06-01 11:32:40|340|339.8|340.1|340|340.1|340|340|339.8|2131
1654083180000|2022-06-01 11:33:00|340|339.9|340|339.9|340|339.9|340|339.9|1957
1654083190000|2022-06-01 11:33:10|340.1||340.1||340.1||340||0
1654083220000|2022-06-01 11:33:40||340||340||340||340|0
1654083260000|2022-06-01 11:34:20||339.9||339.9||339.9||339.9|517
1654083270000|2022-06-01 11:34:30|340||340||340||340||0
1654083280000|2022-06-01 11:34:40|340.1||340.1||340.1||340.1||0
1654083310000|2022-06-01 11:35:10|340||340||340||340||0
1654083320000|2022-06-01 11:35:20|340.1|339.8|340.1|340|340.1|340|340.1|339.8|8676
1654083330000|2022-06-01 11:35:30||339.9||339.9||339.9||339.9|0
1654083350000|2022-06-01 11:35:50||340||339.9||340||339.9|0
1654083360000|2022-06-01 11:36:00||340||339.9||340||339.9|0
1654083380000|2022-06-01 11:36:20|340|340|340.1|340|340.1|340|340|339.9|7270
1654083400000|2022-06-01 11:36:40|340|339.9|340.1|339.9|340.1|339.9|340|339.9|1915
1654083490000|2022-06-01 11:38:10|340|339.8|340.1|339.9|340.1|339.9|339.9|339.8|9374
1654083500000|2022-06-01 11:38:20||340||340||340||339.9|0
1654083510000|2022-06-01 11:38:30||339.9||339.9||339.9||339.9|2084
1654083550000|2022-06-01 11:39:10|340||340.1||340.1||340||0
1654083560000|2022-06-01 11:39:20|340||340||340||340||0
1654083780000|2022-06-01 11:43:00|340.1|340|340.1|339.9|340.1|340|340|339.9|7804
1654083940000|2022-06-01 11:45:40|340||340||340||340||0
1654083950000|2022-06-01 11:45:50|340.1||340||340.1||340||3911
1654083960000|2022-06-01 11:46:00|340.1|339.8|340|339.9|340.1|339.9|339.9|339.8|27121
1654083990000|2022-06-01 11:46:30|339.9|339.8|339.9|339.7|339.9|339.8|339.8|339.7|2248
1654084000000|2022-06-01 11:46:40|339.8||339.8||339.8||339.8||0
1654084030000|2022-06-01 11:47:10|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|5833
1654084040000|2022-06-01 11:47:20|339.9||339.9||339.9||339.9||736
1654084080000|2022-06-01 11:48:00|340|339.8|340|339.9|340|339.9|340|339.8|664
1654084150000|2022-06-01 11:49:10|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|1971
1654084250000|2022-06-01 11:50:50|340|339.8|340|339.9|340|339.9|340|339.8|501
1654084310000|2022-06-01 11:51:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|767
1654084330000|2022-06-01 11:52:10|339.8|339.7|339.8|339.7|339.9|339.7|339.8|339.7|3761
1654084340000|2022-06-01 11:52:20|339.9||339.8||339.9||339.8||3445
1654084350000|2022-06-01 11:52:30|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|4247
1654084360000|2022-06-01 11:52:40|339.8||339.8||339.8||339.8||0
1654084370000|2022-06-01 11:52:50|339.7||339.7||339.7||339.7||0
1654084390000|2022-06-01 11:53:10|339.8||339.7||339.8||339.7||1136
1654084400000|2022-06-01 11:53:20|339.8||339.8||339.8||339.8||1916
1654084430000|2022-06-01 11:53:50|339.7||339.7||339.7||339.7||172
1654084440000|2022-06-01 11:54:00|339.8||339.8||339.8||339.8||492
1654084480000|2022-06-01 11:54:40|339.7||339.8||339.8||339.7||1386
1654084510000|2022-06-01 11:55:10|339.9|339.7|340|339.8|340|339.9|339.9|339.7|13768
1654084530000|2022-06-01 11:55:30|339.9||339.9||339.9||339.9||0
1654084570000|2022-06-01 11:56:10|340||340||340||340||488
1654084790000|2022-06-01 11:59:50||339.9||339.9||339.9||339.9|25
1654084800000|2022-06-01 12:00:00|340.1|340|340.1|340|340.1|340|340.1|340|6457
1654084820000|2022-06-01 12:00:20|340|339.9|340|339.9|340|339.9|340|339.9|2262
1654084840000|2022-06-01 12:00:40|340.1||340.1||340.1||340.1||513
1654084930000|2022-06-01 12:02:10|340||340.1||340.1||340||1158
1654084940000|2022-06-01 12:02:20|340||340||340||340||0
1654084950000|2022-06-01 12:02:30|||||||||1463
1654085010000|2022-06-01 12:03:30|||||||||429
1654085170000|2022-06-01 12:06:10|340.1||340.1||340.1||340||2500
1654085180000|2022-06-01 12:06:20|340|340|340|339.9|340.1|340|340|339.9|1811
1654085190000|2022-06-01 12:06:30|340.1||340.1||340.1||340.1||0
1654085200000|2022-06-01 12:06:40|340||340||340||340||0
1654085240000|2022-06-01 12:07:20|339.9|339.8|340|339.9|340|339.9|339.9|339.8|8273
1654085270000|2022-06-01 12:07:50|340.1||340.1||340.1||340.1||1086
1654085290000|2022-06-01 12:08:10|340|339.8|340|339.8|340|339.8|339.9|339.8|1970
1654085420000|2022-06-01 12:10:20||339.9||339.9||339.9||339.9|0
1654085430000|2022-06-01 12:10:30|339.9|339.8|340|339.8|340|339.8|339.9|339.8|9264
1654085470000|2022-06-01 12:11:10||339.9||339.9||339.9||339.9|104
1654085480000|2022-06-01 12:11:20|340.1|340|340.1|340|340.1|340|340.1|340|366
1654085520000|2022-06-01 12:12:00|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2229
1654085530000|2022-06-01 12:12:10|340.1|340|340.2|340|340.2|340|340.1|340|2001
1654085540000|2022-06-01 12:12:20|340.1|339.9|340.1|339.9|340.1|339.9|340|339.9|4487
1654085560000|2022-06-01 12:12:40|340||340.1||340.1||340||0
1654085570000|2022-06-01 12:12:50|340||340||340||340||0
1654085720000|2022-06-01 12:15:20|339.9|339.8|340|339.8|340|339.8|339.9|339.8|3099
1654085960000|2022-06-01 12:19:20|340.1|339.9|340.1|340|340.1|340|340.1|339.9|454
1654085980000|2022-06-01 12:19:40|340.2|340.1|340.1|340|340.2|340.1|340.1|340|4135
1654085990000|2022-06-01 12:19:50|340.2|340.1|340.2|340|340.2|340.1|340.1|340|3310
1654086000000|2022-06-01 12:20:00|340.3|340.1|340.3|340.1|340.3|340.2|340.3|340.1|3300
1654086040000|2022-06-01 12:20:40|||||||||281
1654086100000|2022-06-01 12:21:40|340.2||340.2||340.2||340.2||0
1654086120000|2022-06-01 12:22:00|340.3||340.3||340.3||340.3||444
1654086150000|2022-06-01 12:22:30||340.2||340.2||340.2||340.2|0
1654086160000|2022-06-01 12:22:40|340.4||340.4||340.4||340.4||0
1654086170000|2022-06-01 12:22:50|340.3||340.4||340.4||340.3||0
1654086180000|2022-06-01 12:23:00|340.3||340.3||340.3||340.3||0
1654086200000|2022-06-01 12:23:20|||||||||141
1654086240000|2022-06-01 12:24:00|||||||||1000
1654086260000|2022-06-01 12:24:20|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|14826
1654086270000|2022-06-01 12:24:30|340.4||340.4||340.4||340.4||478
1654086280000|2022-06-01 12:24:40|340.3|340.1|340.3|340.1|340.3|340.1|340.2|340.1|6352
1654086290000|2022-06-01 12:24:50|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1654086300000|2022-06-01 12:25:00|340.3|340.1|340.3|340.1|340.3|340.2|340.3|340.1|6107
1654086310000|2022-06-01 12:25:10|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1654086380000|2022-06-01 12:26:20|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.2|93
1654086390000|2022-06-01 12:26:30|340.6|340.4|340.6|340.4|340.6|340.4|340.5|340.4|0
1654086400000|2022-06-01 12:26:40|340.5||340.5||340.5||340.5||0
1654086420000|2022-06-01 12:27:00|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|959
1654086450000|2022-06-01 12:27:30||340.5||340.5||340.5||340.5|0
1654086460000|2022-06-01 12:27:40|340.5|340.4|340.5|340.4|340.6|340.4|340.5|340.4|294
1654086470000|2022-06-01 12:27:50||340.3||340.4||340.4||340.3|1289
1654086480000|2022-06-01 12:28:00||340.3||340.4||340.4||340.3|1714
1654086530000|2022-06-01 12:28:50|340.6||340.6||340.6||340.6||5938
1654086660000|2022-06-01 12:31:00|340.5||340.5||340.5||340.5||0
1654086690000|2022-06-01 12:31:30|||||||||312
1654086770000|2022-06-01 12:32:50|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|434
1654086780000|2022-06-01 12:33:00|340.7|340.6|340.7|340.6|340.7|340.6|340.6|340.6|1578
1654086790000|2022-06-01 12:33:10|340.8||340.8||340.8||340.8||2729
1654086810000|2022-06-01 12:33:30|340.7|340.5|340.7|340.5|340.7|340.5|340.6|340.5|15810
1654086840000|2022-06-01 12:34:00|||||||||3000
1654086890000|2022-06-01 12:34:50|340.6||340.6||340.6||340.6||10200
1654086900000|2022-06-01 12:35:00|340.7|340.6|340.7|340.6|340.8|340.6|340.7|340.5|777
1654086920000|2022-06-01 12:35:20|340.8||340.8||340.8||340.8||4120
1654087030000|2022-06-01 12:37:10|340.7|340.5|340.7|340.6|340.7|340.6|340.7|340.5|3509
1654087040000|2022-06-01 12:37:20|340.8||340.7||340.8||340.7||120
1654087120000|2022-06-01 12:38:40||340.5||340.6||340.6||340.5|2057
1654087240000|2022-06-01 12:40:40|340.6|340.5|340.6|340.4|340.6|340.5|340.5|340.4|6233
1654087250000|2022-06-01 12:40:50||340.5||340.5||340.5||340.5|0
1654087260000|2022-06-01 12:41:00|340.7||340.6||340.7||340.6||0
1654087290000|2022-06-01 12:41:30|340.7|340.6|340.8|340.7|340.8|340.7|340.7|340.6|6587
1654087310000|2022-06-01 12:41:50|||||||||2176
1654087380000|2022-06-01 12:43:00|340.9|340.8|341|340.8|341|340.8|340.9|340.8|21384
1654087440000|2022-06-01 12:44:00|340.9||340.9||340.9||340.9||0
1654087450000|2022-06-01 12:44:10|||||||||423
1654087530000|2022-06-01 12:45:30|340.8|340.7|340.9|340.7|340.9|340.7|340.8|340.7|7116
1654087550000|2022-06-01 12:45:50|340.8|340.6|340.8|340.7|340.8|340.7|340.7|340.6|11365
1654087660000|2022-06-01 12:47:40|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|6146
1654087670000|2022-06-01 12:47:50|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|458
1654087730000|2022-06-01 12:48:50|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|466
1654087750000|2022-06-01 12:49:10|340.8|340.7|340.9|340.7|340.9|340.7|340.8|340.7|764
1654087760000|2022-06-01 12:49:20|340.8||340.8||340.8||340.8||0
1654087780000|2022-06-01 12:49:40|340.7|340.6|340.8|340.6|340.8|340.6|340.7|340.6|2714
1654087850000|2022-06-01 12:50:50|340.7|340.5|340.8|340.6|340.8|340.7|340.7|340.5|12029
1654087940000|2022-06-01 12:52:20|340.7|340.5|340.8|340.7|340.8|340.7|340.7|340.5|15966
1654087950000|2022-06-01 12:52:30||340.6||340.7||340.7||340.6|0
1654087970000|2022-06-01 12:52:50||340.6||340.7||340.7||340.6|2500
1654088110000|2022-06-01 12:55:10|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|1210
1654088120000|2022-06-01 12:55:20|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|1560
1654088130000|2022-06-01 12:55:30||340.4||340.4||340.4||340.4|308
1654088140000|2022-06-01 12:55:40||340.5||340.4||340.5||340.4|0
1654088150000|2022-06-01 12:55:50||340.5||340.5||340.5||340.5|0
1654088160000|2022-06-01 12:56:00|||||||||6564
1654088180000|2022-06-01 12:56:20|340.5|340.4|340.6|340.4|340.6|340.4|340.5|340.4|1140
1654088310000|2022-06-01 12:58:30|340.5|340.5|340.6|340.4|340.6|340.5|340.5|340.4|2973
1654088320000|2022-06-01 12:58:40|340.5||340.5||340.5||340.5||0
1654088370000|2022-06-01 12:59:30|340.4|340.3|340.4|340.2|340.4|340.3|340.4|340.2|7920
1654088380000|2022-06-01 12:59:40|340.3|340.1|340|339.9|340.3|340.2|340|339.8|42934
1654088390000|2022-06-01 12:59:50|340.1|340|340.1|339.9|340.1|340|340|339.9|6360
1654088400000|2022-06-01 13:00:00||340||340||340||340|0
1654088420000|2022-06-01 13:00:20|340.2||340.1||340.2||340.1||6582
1654088430000|2022-06-01 13:00:30||339.9||339.9||339.9||339.9|4421
1654088440000|2022-06-01 13:00:40|340||340||340||340||0
1654088450000|2022-06-01 13:00:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4133
1654088460000|2022-06-01 13:01:00|340||339.9||340||339.9||0
1654088470000|2022-06-01 13:01:10|340|339.9|340.2|340|340.2|340|340|339.8|1203
1654088480000|2022-06-01 13:01:20|340.1|339.9|340|339.8|340.1|339.9|339.9|339.7|27517
1654088540000|2022-06-01 13:02:20|340.1|339.9|340.2|340.1|340.2|340.1|340.1|339.9|2034
1654088550000|2022-06-01 13:02:30|340.3||340.2||340.3||340.2||0
1654088560000|2022-06-01 13:02:40|340.1|340|340.1|340|340.1|340|340.1|340|4010
1654088600000|2022-06-01 13:03:20|||||||||327
1654088630000|2022-06-01 13:03:50|340|339.9|340|339.9|340|339.9|340|339.8|2043
1654088660000|2022-06-01 13:04:20|340.1||340.1||340.1||340.1||449
1654088690000|2022-06-01 13:04:50||340||340||340||340|0
1654088730000|2022-06-01 13:05:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1985
1654088790000|2022-06-01 13:06:30|340.1|340|340.1|339.9|340.1|340|340.1|339.9|806
1654088820000|2022-06-01 13:07:00||340||340||340||340|0
1654088830000|2022-06-01 13:07:10|340.2||340.2||340.2||340.2||2440
1654088930000|2022-06-01 13:08:50||340.1||340.1||340.1||340.1|0
1654088950000|2022-06-01 13:09:10|340.3||340.3||340.3||340.3||450
1654089140000|2022-06-01 13:12:20|340.2||340.3||340.3||340.2||0
1654089250000|2022-06-01 13:14:10|340.2|340.2|340.2|340.1|340.3|340.2|340.1|340|3088
1654089260000|2022-06-01 13:14:20||340||340||340||340|0
1654089300000|2022-06-01 13:15:00|340.1||340.1||340.1||340.1||0
1654089340000|2022-06-01 13:15:40|340|339.9|340|339.9|340|339.9|340|339.9|2232
1654089350000|2022-06-01 13:15:50|340.1||340.1||340.1||340||3851
1654089360000|2022-06-01 13:16:00||340||340||340||340|312
1654089380000|2022-06-01 13:16:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1096
1654089440000|2022-06-01 13:17:20|340.1|340|340.1|340|340.1|340|340.1|340|4180
1654089450000|2022-06-01 13:17:30|340|339.9|340.1|339.9|340.1|339.9|340|339.9|1935
1654089460000|2022-06-01 13:17:40|340|339.8|340|339.8|340|339.8|340|339.8|0
1654089480000|2022-06-01 13:18:00|339.9|339.9|339.9|339.8|340|339.9|339.9|339.8|5293
1654089490000|2022-06-01 13:18:10||339.7||339.8||339.8||339.7|295
1654089500000|2022-06-01 13:18:20||339.7||339.7||339.7||339.7|0
1654089510000|2022-06-01 13:18:30||339.8||339.8||339.8||339.8|1000
1654089570000|2022-06-01 13:19:30|||||||||536
1654089650000|2022-06-01 13:20:50|340|339.9|340|339.9|340|339.9|340|339.8|6388
1654089660000|2022-06-01 13:21:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|394
1654089700000|2022-06-01 13:21:40|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|7305
1654089790000|2022-06-01 13:23:10|339.8|339.8|339.9|339.7|339.9|339.8|339.8|339.7|5542
1654089830000|2022-06-01 13:23:50||339.8||339.8||339.8||339.8|0
1654089840000|2022-06-01 13:24:00||339.7||339.7||339.7||339.7|2918
1654089880000|2022-06-01 13:24:40||339.8||339.8||339.8||339.8|0
1654089890000|2022-06-01 13:24:50|340|339.9|340|339.9|340.1|340|340|339.9|19269
1654090060000|2022-06-01 13:27:40|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|4289
1654090100000|2022-06-01 13:28:20|339.9|339.8|340|339.8|340|339.8|339.9|339.8|8726
1654090170000|2022-06-01 13:29:30||339.9||339.9||339.9||339.9|0
1654090210000|2022-06-01 13:30:10|340.1|340|340.1|340|340.2|340.1|340.1|340|17069
1654090220000|2022-06-01 13:30:20|340|339.9|340|339.9|340.1|339.9|340|339.9|2080
1654090240000|2022-06-01 13:30:40|339.9|339.8|339.9|339.7|339.9|339.8|339.7|339.6|23934
1654090250000|2022-06-01 13:30:50|339.8|339.8|339.9|339.8|339.9|339.8|339.8|339.7|5920
1654090260000|2022-06-01 13:31:00|340|339.9|340.1|339.9|340.1|340|339.9|339.9|11995
1654090280000|2022-06-01 13:31:20|340||340||340||340||71
1654090300000|2022-06-01 13:31:40|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|11183
1654090310000|2022-06-01 13:31:50|339.9|339.8|340|339.9|340|339.9|339.9|339.8|7413
1654090320000|2022-06-01 13:32:00|339.9|339.8|339.9|339.7|340|339.8|339.9|339.7|0
1654090330000|2022-06-01 13:32:10||339.8||339.8||339.8||339.8|0
1654090360000|2022-06-01 13:32:40|||||||||60
1654090370000|2022-06-01 13:32:50|340|339.9|340|339.9|340|339.9|340|339.9|5457
1654090390000|2022-06-01 13:33:10|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|2421
1654090400000|2022-06-01 13:33:20|340||339.9||340||339.9||0
1654090410000|2022-06-01 13:33:30|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|12365
1654090420000|2022-06-01 13:33:40|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|755
1654090430000|2022-06-01 13:33:50|339.8||339.8||339.8||339.8||8478
1654090460000|2022-06-01 13:34:20|||||||||1290
1654090480000|2022-06-01 13:34:40|339.7|339.6|339.8|339.7|339.9|339.7|339.7|339.6|31838
1654090490000|2022-06-01 13:34:50|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|1153
1654090540000|2022-06-01 13:35:40|339.7|339.6|339.8|339.7|339.9|339.7|339.7|339.6|26380
1654090550000|2022-06-01 13:35:50|339.7|339.6|339.6|339.5|339.8|339.6|339.6|339.5|9718
1654090570000|2022-06-01 13:36:10|339.7|339.6|339.7|339.6|339.8|339.7|339.7|339.6|9590
1654090640000|2022-06-01 13:37:20|||||||||6416
1654090710000|2022-06-01 13:38:30|339.6|339.5|339.6|339.5|339.7|339.6|339.5|339.4|25848
1654090750000|2022-06-01 13:39:10|339.5|339.4|339.6|339.5|339.6|339.5|339.5|339.4|3249
1654090760000|2022-06-01 13:39:20|||||||||943
1654090770000|2022-06-01 13:39:30|||||||||182
1654090780000|2022-06-01 13:39:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|5394
1654090910000|2022-06-01 13:41:50|339.4|339.3|339.4|339.3|339.6|339.4|339.4|339.3|22837
1654090920000|2022-06-01 13:42:00|339.3|339.2|339.3|339.1|339.4|339.3|339.3|339.1|3195
1654090930000|2022-06-01 13:42:10|339.2|339.2|339.2|339.1|339.3|339.2|339.2|339.1|6564
1654090950000|2022-06-01 13:42:30|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|3346
1654090990000|2022-06-01 13:43:10|339.1|339|339.1|339|339.2|339.1|339.1|339|7233
1654091060000|2022-06-01 13:44:20||338.9||338.9||338.9||338.9|1676
1654091070000|2022-06-01 13:44:30|339||339||339||339||0
1654091090000|2022-06-01 13:44:50|||||||||293
1654091130000|2022-06-01 13:45:30|338.9|338.8|339|338.9|339|338.9|338.9|338.7|9197
1654091140000|2022-06-01 13:45:40|339.1|339|339.2|339|339.2|339|339.1|339|3714
1654091150000|2022-06-01 13:45:50|339.1||339.1||339.1||339.1||0
1654091160000|2022-06-01 13:46:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1492
1654091210000|2022-06-01 13:46:50|339.1|339|339.1|339|339.1|339|339.1|339|1114
1654091230000|2022-06-01 13:47:10|339.2|338.9|339.2|339|339.2|339|339.1|338.9|7271
1654091240000|2022-06-01 13:47:20|339.1||339.1||339.1||339.1||0
1654091250000|2022-06-01 13:47:30|339.2||339.2||339.2||339.2||0
1654091280000|2022-06-01 13:48:00||339.1||339.1||339.1||339|0
1654091290000|2022-06-01 13:48:10|339.1|339|339.1|339|339.2|339.1|339.1|339|12410
1654091300000|2022-06-01 13:48:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|475
1654091310000|2022-06-01 13:48:30||339||339||339||339|0
1654091330000|2022-06-01 13:48:50|339.1||339.1||339.1||339.1||0
1654091400000|2022-06-01 13:50:00|||||||||104
1654091430000|2022-06-01 13:50:30|||||||||182
1654091460000|2022-06-01 13:51:00|||||||||236
1654091470000|2022-06-01 13:51:10|339|338.9|339|338.9|339.1|339|339|338.9|13162
1654091520000|2022-06-01 13:52:00|||||||||1
1654091670000|2022-06-01 13:54:30|339.1|339|339.1|339|339.1|339|339.1|338.9|4350
1654091680000|2022-06-01 13:54:40|339|338.9|339.1|338.9|339.1|338.9|339|338.9|5505
1654091710000|2022-06-01 13:55:10||339||339||339||339|0
1654091720000|2022-06-01 13:55:20|339|338.9|339|338.8|339.1|339|338.9|338.8|20317
1654091730000|2022-06-01 13:55:30|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|2089
1654091790000|2022-06-01 13:56:30|339|338.9|339|338.9|339|338.9|339|338.9|2387
1654091800000|2022-06-01 13:56:40|339.1|339|339.1|339|339.2|339|339.1|338.9|3993
1654091830000|2022-06-01 13:57:10|339|338.9|339.1|338.9|339.1|338.9|339|338.9|13379
1654091840000|2022-06-01 13:57:20||339||339||339||338.9|1044
1654091850000|2022-06-01 13:57:30|||||||||4992
1654091860000|2022-06-01 13:57:40|339.2|339.1|339.1|339|339.2|339.1|339.1|339|1013
1654091870000|2022-06-01 13:57:50|||||||||936
1654091900000|2022-06-01 13:58:20|||||||||182
1654091990000|2022-06-01 13:59:50|339|338.9|339.1|339|339.1|339|339|338.8|7292
1654092000000|2022-06-01 14:00:00||338.9||338.9||338.9||338.9|1762
1654092010000|2022-06-01 14:00:10|339.2|339|339.1|339|339.2|339.1|339|338.8|10881
1654092020000|2022-06-01 14:00:20|||||||||1152
1654092030000|2022-06-01 14:00:30|339|338.9|339|338.9|339|338.9|339|338.9|2820
1654092040000|2022-06-01 14:00:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|1222
1654092050000|2022-06-01 14:00:50|338.8|338.7|338.7|338.5|338.8|338.8|338.7|338.5|1425
1654092060000|2022-06-01 14:01:00|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|7988
1654092070000|2022-06-01 14:01:10||338.5||338.6||338.6||338.5|1284
1654092090000|2022-06-01 14:01:30|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|10045
1654092100000|2022-06-01 14:01:40|338.8||338.8||338.8||338.8||1230
1654092110000|2022-06-01 14:01:50|338.7||338.7||338.7||338.7||0
1654092130000|2022-06-01 14:02:10|338.6|338.5|338.8|338.7|338.8|338.7|338.6|338.5|7231
1654092150000|2022-06-01 14:02:30|338.9|338.8|339|338.9|339|338.9|338.9|338.8|792
1654092170000|2022-06-01 14:02:50|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|6386
1654092180000|2022-06-01 14:03:00|338.8||338.8||338.8||338.8||0
1654092190000|2022-06-01 14:03:10||338.6||338.7||338.7||338.6|5850
1654092270000|2022-06-01 14:04:30|||||||||94
1654092280000|2022-06-01 14:04:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|4493
1654092310000|2022-06-01 14:05:10|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|5788
1654092340000|2022-06-01 14:05:40|||||||||52
1654092380000|2022-06-01 14:06:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|867
1654092400000|2022-06-01 14:06:40|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|4181
1654092500000|2022-06-01 14:08:20|339|338.7|339|338.9|339.1|339|339|338.7|81313
1654092520000|2022-06-01 14:08:40|339.1|339|339.2|339|339.2|339|339.1|339|1274
1654092530000|2022-06-01 14:08:50|339.1|338.9|339.1|339|339.1|339|339|338.9|2293
1654092580000|2022-06-01 14:09:40|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|472
1654092630000|2022-06-01 14:10:30|339.1|339|339.1|339|339.1|339|339|338.9|14693
1654092650000|2022-06-01 14:10:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|453
1654092660000|2022-06-01 14:11:00||339||339||339||339|128
1654092670000|2022-06-01 14:11:10||339.1||339.1||339.1||339.1|0
1654092720000|2022-06-01 14:12:00|339.1|339|339.2|339|339.2|339.1|339.1|339|7033
1654092750000|2022-06-01 14:12:30|339.1||339.1||339.1||339.1||0
1654092760000|2022-06-01 14:12:40|339|338.9|339.1|338.9|339.1|339|339|338.9|5992
1654092770000|2022-06-01 14:12:50||339||338.9||339||338.9|0
1654092780000|2022-06-01 14:13:00||339||339||339||339|0
1654092790000|2022-06-01 14:13:10|339.2|339.1|339.2|339|339.2|339.1|339.1|339|6655
1654092800000|2022-06-01 14:13:20|339.1||339.2||339.2||339.1||0
1654092810000|2022-06-01 14:13:30|339.1||339.1||339.1||339.1||0
1654092830000|2022-06-01 14:13:50|||||||||25
1654092840000|2022-06-01 14:14:00|339|338.9|339|338.9|339|338.9|339|338.9|3037
1654092860000|2022-06-01 14:14:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|1322
1654092880000|2022-06-01 14:14:40|339|338.9|339|338.8|339|338.9|338.9|338.8|1149
1654092890000|2022-06-01 14:14:50||338.9||338.9||338.9||338.9|0
1654092900000|2022-06-01 14:15:00|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.7|4292
1654092910000|2022-06-01 14:15:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1151
1654092930000|2022-06-01 14:15:30|||||||||173
1654092950000|2022-06-01 14:15:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|378
1654093000000|2022-06-01 14:16:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2117
1654093050000|2022-06-01 14:17:30|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|441
1654093080000|2022-06-01 14:18:00|339|338.9|339.1|339|339.1|339|339|338.9|7562
1654093100000|2022-06-01 14:18:20|||||||||364
1654093110000|2022-06-01 14:18:30|339|338.9|339|338.9|339|338.9|339|338.8|5278
1654093130000|2022-06-01 14:18:50|339.1|339|339|338.9|339.1|339|339|338.9|2198
1654093150000|2022-06-01 14:19:10|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|4002
1654093160000|2022-06-01 14:19:20|||||||||181
1654093210000|2022-06-01 14:20:10|339|338.9|338.9|338.8|339|338.9|338.9|338.8|3779
1654093230000|2022-06-01 14:20:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|5673
1654093270000|2022-06-01 14:21:10|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|2659
1654093340000|2022-06-01 14:22:20|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.5|6130
1654093360000|2022-06-01 14:22:40|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.4|4285
1654093390000|2022-06-01 14:23:10||338.6||338.6||338.6||338.6|702
1654093440000|2022-06-01 14:24:00|||||||||1020
1654093460000|2022-06-01 14:24:20|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|4302
1654093490000|2022-06-01 14:24:50|338.6||338.6||338.6||338.6||0
1654093500000|2022-06-01 14:25:00|||||||||1001
1654093510000|2022-06-01 14:25:10|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|2303
1654093550000|2022-06-01 14:25:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1770
1654093570000|2022-06-01 14:26:10|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|12398
1654093590000|2022-06-01 14:26:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4457
1654093620000|2022-06-01 14:27:00|||||||||181
1654093660000|2022-06-01 14:27:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|1167
1654093720000|2022-06-01 14:28:40|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|7342
1654093730000|2022-06-01 14:28:50|338.5|338.5|338.6|338.5|338.6|338.5|338.5|338.5|8378
1654093740000|2022-06-01 14:29:00|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|0
1654093780000|2022-06-01 14:29:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|13618
1654093800000|2022-06-01 14:30:00|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1722
1654093810000|2022-06-01 14:30:10||338.8||338.8||338.8||338.8|0
1654093820000|2022-06-01 14:30:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|294
1654093850000|2022-06-01 14:30:50|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|6112
1654093890000|2022-06-01 14:31:30|338.7||338.8||338.8||338.7||0
1654093900000|2022-06-01 14:31:40||338.7||338.7||338.7||338.7|0
1654093910000|2022-06-01 14:31:50|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|5153
1654093920000|2022-06-01 14:32:00|338.8||338.7||338.8||338.7||0
1654093930000|2022-06-01 14:32:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1704
1654093940000|2022-06-01 14:32:20||338.4||338.4||338.4||338.4|4121
1654093950000|2022-06-01 14:32:30|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|6283
1654093970000|2022-06-01 14:32:50|338.5||338.5||338.5||338.5||0
1654094000000|2022-06-01 14:33:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|323
1654094010000|2022-06-01 14:33:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1327
1654094030000|2022-06-01 14:33:50|||||||||31
1654094040000|2022-06-01 14:34:00|||||||||20
1654094080000|2022-06-01 14:34:40||338.3||338.3||338.3||338.3|1789
1654094120000|2022-06-01 14:35:20||338.4||338.4||338.4||338.4|0
1654094150000|2022-06-01 14:35:50|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|21632
1654094160000|2022-06-01 14:36:00|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|8795
1654094180000|2022-06-01 14:36:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|923
1654094200000|2022-06-01 14:36:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|37
1654094210000|2022-06-01 14:36:50|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|2601
1654094230000|2022-06-01 14:37:10|338.6||338.6||338.6||338.6||0
1654094280000|2022-06-01 14:38:00|||||||||60
1654094310000|2022-06-01 14:38:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|5966
1654094360000|2022-06-01 14:39:20|||||||||181
1654094370000|2022-06-01 14:39:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|475
1654094380000|2022-06-01 14:39:40|||||||||478
1654094410000|2022-06-01 14:40:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|7949
1654094420000|2022-06-01 14:40:20|||||||||26
1654094460000|2022-06-01 14:41:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1901
1654094500000|2022-06-01 14:41:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|4157
1654094510000|2022-06-01 14:41:50|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|7407
1654094540000|2022-06-01 14:42:20|338.6|338.5|338.5|338.4|338.7|338.5|338.5|338.4|2519
1654094550000|2022-06-01 14:42:30|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|5820
1654094560000|2022-06-01 14:42:40|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|6460
1654094590000|2022-06-01 14:43:10|338.6||338.5||338.6||338.5||0
1654094620000|2022-06-01 14:43:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|459
1654094640000|2022-06-01 14:44:00|||||||||182
1654094660000|2022-06-01 14:44:20|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|4357
1654094720000|2022-06-01 14:45:20|338.6|338.4|338.5|338.4|338.6|338.5|338.5|338.4|461
1654094760000|2022-06-01 14:46:00|338.6|338.5|338.8|338.6|338.8|338.7|338.5|338.4|42508
1654094770000|2022-06-01 14:46:10|338.7|338.7|338.7|338.6|338.7|338.7|338.6|338.5|5003
1654094790000|2022-06-01 14:46:30|338.8||338.7||338.8||338.7||3812
1654094800000|2022-06-01 14:46:40|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.4|2827
1654094820000|2022-06-01 14:47:00|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|4664
1654094830000|2022-06-01 14:47:10|338.4||338.4||338.4||338.4||0
1654094860000|2022-06-01 14:47:40|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|10311
1654094890000|2022-06-01 14:48:10|||||||||181
1654094920000|2022-06-01 14:48:40|338.3|338.2|338.4|338.3|338.5|338.4|338.3|338.2|25984
1654094990000|2022-06-01 14:49:50|338.3|338.2|338.3|338.2|338.4|338.3|338.3|338.2|13818
1654095000000|2022-06-01 14:50:00|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|9279
1654095190000|2022-06-01 14:53:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.2|33100
1654095200000|2022-06-01 14:53:20|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|5889
1654095230000|2022-06-01 14:53:50|338.3|338.2|338.4|338.3|338.5|338.3|338.3|338.2|15660
1654095240000|2022-06-01 14:54:00|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|6084
1654095250000|2022-06-01 14:54:10|338.6|338.5|338.7|338.5|338.7|338.5|338.5|338.5|4019
1654095260000|2022-06-01 14:54:20|338.6|338.6|338.8|338.6|338.8|338.6|338.6|338.6|0
1654095270000|2022-06-01 14:54:30|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|1261
1654095290000|2022-06-01 14:54:50|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|1132
1654095300000|2022-06-01 14:55:00|338.7||338.8||338.8||338.7||0
1654095310000|2022-06-01 14:55:10|338.7||338.7||338.7||338.7||0
1654095330000|2022-06-01 14:55:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|448
1654095340000|2022-06-01 14:55:40|||||||||156
1654095350000|2022-06-01 14:55:50|338.9||338.9||338.9||338.9||874
1654095360000|2022-06-01 14:56:00|338.8||338.9||338.9||338.8||0
1654095370000|2022-06-01 14:56:10|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.8|5034
1654095380000|2022-06-01 14:56:20|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|6288
1654095400000|2022-06-01 14:56:40|338.7|338.7|338.7|338.6|338.8|338.7|338.7|338.6|9542
1654095430000|2022-06-01 14:57:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2773
1654095440000|2022-06-01 14:57:20|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|2463
1654095480000|2022-06-01 14:58:00|338.7||338.8||338.8||338.7||2102
1654095510000|2022-06-01 14:58:30|338.7||338.7||338.7||338.7||4234
1654095520000|2022-06-01 14:58:40|||||||||303
1654095530000|2022-06-01 14:58:50|338.8||338.8||338.8||338.8||886
1654095560000|2022-06-01 14:59:20|338.7|338.5|338.6|338.5|338.7|338.6|338.6|338.5|3915
1654095620000|2022-06-01 15:00:20|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.3|4579
1654095640000|2022-06-01 15:00:40||338.5||338.5||338.5||338.5|0
1654095650000|2022-06-01 15:00:50|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2337
1654095670000|2022-06-01 15:01:10|||||||||185
1654095680000|2022-06-01 15:01:20|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.3|3339
1654095710000|2022-06-01 15:01:50|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|4078
1654095720000|2022-06-01 15:02:00|338.4||338.5||338.5||338.4||0
1654095740000|2022-06-01 15:02:20|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|3946
1654095750000|2022-06-01 15:02:30||338.3||338.3||338.3||338.3|0
1654095760000|2022-06-01 15:02:40|338.5|338.2|338.5|338.3|338.5|338.3|338.5|338.2|11370
1654095770000|2022-06-01 15:02:50|338.6|338.4|338.6|338.4|338.6|338.4|338.5|338.4|7830
1654095820000|2022-06-01 15:03:40|338.5||338.5||338.5||338.5||140
1654095880000|2022-06-01 15:04:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|5737
1654095890000|2022-06-01 15:04:50|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|3396
1654095900000|2022-06-01 15:05:00|||||||||182
1654095910000|2022-06-01 15:05:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|2516
1654095930000|2022-06-01 15:05:30|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.3|3399
1654095940000|2022-06-01 15:05:40|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|1021
1654095970000|2022-06-01 15:06:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2036
1654096010000|2022-06-01 15:06:50|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|2284
1654096020000|2022-06-01 15:07:00|338.6|338.5|338.6|338.5|338.7|338.6|338.5|338.5|11775
1654096070000|2022-06-01 15:07:50|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|6369
1654096080000|2022-06-01 15:08:00|338.6||338.6||338.6||338.5||3280
1654096120000|2022-06-01 15:08:40||338.5||338.5||338.5||338.5|0
1654096130000|2022-06-01 15:08:50|||||||||181
1654096150000|2022-06-01 15:09:10|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|11039
1654096160000|2022-06-01 15:09:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|3766
1654096170000|2022-06-01 15:09:30|338.6||338.6||338.6||338.5||3217
1654096200000|2022-06-01 15:10:00|||||||||55
1654096210000|2022-06-01 15:10:10|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|2866
1654096260000|2022-06-01 15:11:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|8390
1654096290000|2022-06-01 15:11:30|338.7||338.7||338.7||338.6||2193
1654096300000|2022-06-01 15:11:40|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|241
1654096310000|2022-06-01 15:11:50|||||||||104
1654096320000|2022-06-01 15:12:00|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.7|2501
1654096330000|2022-06-01 15:12:10|||||||||312
1654096350000|2022-06-01 15:12:30|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|5432
1654096360000|2022-06-01 15:12:40|||||||||11097
1654096370000|2022-06-01 15:12:50|||||||||410
1654096400000|2022-06-01 15:13:20|||||||||1535
1654096410000|2022-06-01 15:13:30|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|17037
1654096430000|2022-06-01 15:13:50|||||||||312
1654096440000|2022-06-01 15:14:00|338.8||338.7||338.8||338.7||2143
1654096450000|2022-06-01 15:14:10|||||||||297
1654096480000|2022-06-01 15:14:40|338.8||338.7||338.8||338.7||6942
1654096490000|2022-06-01 15:14:50|338.8||338.7||338.8||338.7||5652
1654096500000|2022-06-01 15:15:00|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|1749
1654096510000|2022-06-01 15:15:10|338.8|338.6|338.8|338.6|338.9|338.7|338.8|338.5|2123
1654096520000|2022-06-01 15:15:20|338.9|338.7|339|338.7|339|338.7|338.9|338.6|1130
1654096530000|2022-06-01 15:15:30|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654096540000|2022-06-01 15:15:40|338.9|338.6|339|338.8|339|338.8|338.9|338.6|71
1654096550000|2022-06-01 15:15:50|338.9|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654096560000|2022-06-01 15:16:00|339|338.8|339|338.8|339|338.8|338.9|338.7|0
1654096570000|2022-06-01 15:16:10|338.9|338.7|339|338.8|339|338.8|338.9|338.7|0
1654096580000|2022-06-01 15:16:20|338.9|338.7|338.9|338.7|338.9|338.7|338.8|338.6|32
1654096590000|2022-06-01 15:16:30|339|338.8|338.9|338.7|339|338.8|338.9|338.7|0
1654096600000|2022-06-01 15:16:40|339|338.6|338.9|338.6|339|338.7|338.9|338.6|0
1654096610000|2022-06-01 15:16:50|339|338.7|338.9|338.6|339|338.7|338.9|338.6|0
1654096620000|2022-06-01 15:17:00|339|338.7|339|338.7|339|338.7|338.9|338.6|0
1654096630000|2022-06-01 15:17:10|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654096640000|2022-06-01 15:17:20|338.9|338.6|338.9|338.6|339|338.7|338.9|338.6|0
1654096650000|2022-06-01 15:17:30|339|338.7|339|338.8|339|338.8|338.9|338.6|1627
1654096660000|2022-06-01 15:17:40|339.1|338.9|339|338.8|339.1|338.9|338.9|338.7|0
1654096670000|2022-06-01 15:17:50|338.9|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654096680000|2022-06-01 15:18:00|339|338.8|339.1|338.9|339.1|338.9|339|338.8|0
1654096690000|2022-06-01 15:18:10|339|338.8|339.1|338.9|339.1|338.9|339|338.8|13
1654096700000|2022-06-01 15:18:20|339|338.8|339.1|338.9|339.1|338.9|339|338.8|460
1654096710000|2022-06-01 15:18:30|339|338.8|339|338.7|339|338.8|339|338.7|0
1654096720000|2022-06-01 15:18:40|339.1|338.8|338.9|338.7|339.1|338.8|338.9|338.7|1289
1654096730000|2022-06-01 15:18:50|339|338.8|338.9|338.7|339|338.8|338.9|338.7|0
1654096740000|2022-06-01 15:19:00|339|338.8|339|338.8|339.1|338.9|339|338.8|208
1654096750000|2022-06-01 15:19:10|339.1|338.9|339|338.8|339.1|338.9|339|338.8|0
1654096760000|2022-06-01 15:19:20|339.1|338.9|339.1|338.9|339.1|338.9|339|338.8|0
1654096770000|2022-06-01 15:19:30|339|338.8|339.1|338.9|339.1|338.9|339|338.8|0
1654096780000|2022-06-01 15:19:40|339|338.8|339|338.8|339|338.9|339|338.8|0
1654096790000|2022-06-01 15:19:50|339.1|338.9|339|338.8|339.1|338.9|339|338.8|0
1654096800000|2022-06-01 15:20:00|339.1|338.7|339|338.7|339.1|338.8|339|338.7|1287
1654096810000|2022-06-01 15:20:10|339.1|338.8|339|338.7|339.1|338.8|338.9|338.7|0
1654096820000|2022-06-01 15:20:20|339.1|338.8|339.1|338.9|339.2|339|339.1|338.8|626
1654096830000|2022-06-01 15:20:30|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1654096840000|2022-06-01 15:20:40|339.2|338.8|339.1|338.8|339.2|338.8|339.1|338.8|0
1654096850000|2022-06-01 15:20:50|339.2|338.9|339.1|338.8|339.2|338.9|339.1|338.8|0
1654096860000|2022-06-01 15:21:00|339|338.9|339|338.8|339.1|338.9|339|338.8|0
1654096870000|2022-06-01 15:21:10|339.1|338.9|339.1|338.9|339.1|338.9|339|338.8|0
1654096880000|2022-06-01 15:21:20|339|338.8|339.1|338.9|339.1|338.9|339|338.8|0
1654096890000|2022-06-01 15:21:30|339|338.8|339.1|338.9|339.1|338.9|339|338.8|181
1654096900000|2022-06-01 15:21:40|339|338.8|339.1|338.8|339.1|338.8|338.9|338.7|0
1654096910000|2022-06-01 15:21:50|339|338.7|339|338.8|339.1|338.8|339|338.7|33
1654096920000|2022-06-01 15:22:00|339.1|338.9|339|338.7|339.1|338.9|339|338.7|338
1654096930000|2022-06-01 15:22:10|339.1|338.8|339.1|338.8|339.1|338.8|339|338.7|0
1654096940000|2022-06-01 15:22:20|339|338.7|338.9|338.7|339|338.7|338.9|338.7|0
1654096950000|2022-06-01 15:22:30|339|338.8|338.9|338.7|339|338.8|338.8|338.6|1636
1654096960000|2022-06-01 15:22:40|338.8|338.6|338.9|338.7|338.9|338.7|338.8|338.6|0
1654096970000|2022-06-01 15:22:50|338.8|338.6|339.1|338.8|339.1|338.8|338.8|338.6|555
1654096980000|2022-06-01 15:23:00|339|338.7|339|338.7|339.1|338.8|339|338.7|0
1654096990000|2022-06-01 15:23:10|339.1|338.8|339|338.8|339.1|338.8|338.9|338.7|1145
1654097000000|2022-06-01 15:23:20|338.9|338.7|339|338.8|339|338.8|338.9|338.7|0
1654097010000|2022-06-01 15:23:30|338.9|338.7|339|338.8|339|338.8|338.9|338.7|0
1654097020000|2022-06-01 15:23:40|338.9|338.7|339|338.8|339|338.8|338.9|338.7|0
1654097030000|2022-06-01 15:23:50|338.9|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654097040000|2022-06-01 15:24:00|339|338.8|339|338.8|339|338.8|338.9|338.7|0
1654097050000|2022-06-01 15:24:10|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|0
1654097060000|2022-06-01 15:24:20|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|0
1654097070000|2022-06-01 15:24:30|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|0
1654097090000|2022-06-01 15:24:50|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|1416
1654097100000|2022-06-01 15:25:00|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|2200
1654097110000|2022-06-01 15:25:10|338.9|338.7|339.2|339|339.2|339|338.9|338.7|1466
1654097120000|2022-06-01 15:25:20|339.1|338.9|339|338.8|339.1|338.9|339|338.8|0
1654097130000|2022-06-01 15:25:30|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1654097140000|2022-06-01 15:25:40|339.1|338.9|339.2|339|339.2|339|339.1|338.9|486
1654097150000|2022-06-01 15:25:50|339.3|338.9|339.2|339|339.3|339|339.2|338.9|2535
1654097160000|2022-06-01 15:26:00|339.1|338.9|339.1|338.9|339.2|339|339.1|338.9|0
1654097170000|2022-06-01 15:26:10|339.2|339|339.1|338.9|339.2|339|339.1|338.9|636
1654097180000|2022-06-01 15:26:20|339.2|339|339.1|338.9|339.2|339|339.1|338.9|258
1654097190000|2022-06-01 15:26:30|339.2|339|339.2|339|339.2|339|339|338.8|615
1654097200000|2022-06-01 15:26:40|339.1|338.9|339.1|338.9|339.2|339|339.1|338.9|0
1654097210000|2022-06-01 15:26:50|339.2|339|339.2|339|339.2|339|339.2|339|0
1654097220000|2022-06-01 15:27:00|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1654097230000|2022-06-01 15:27:10|339.1|338.9|339.2|339|339.2|339|339.1|338.9|12
1654097240000|2022-06-01 15:27:20|339.1|338.9|339.3|339|339.3|339|339.1|338.9|0
1654097250000|2022-06-01 15:27:30|339.1|338.9|339.2|338.9|339.2|338.9|339.1|338.8|151
1654097260000|2022-06-01 15:27:40|339.1|338.8|339.2|338.9|339.3|339|339.1|338.8|19
1654097270000|2022-06-01 15:27:50|339.3|339|339.2|339|339.3|339|339.1|338.8|0
1654097280000|2022-06-01 15:28:00|339.1|338.9|339.2|339|339.2|339|339.1|338.9|120
1654097290000|2022-06-01 15:28:10|339.1|338.9|339.2|339|339.2|339|339.1|338.9|7
1654097300000|2022-06-01 15:28:20|339.1|338.9|339.1|338.9|339.2|339|339.1|338.9|0
1654097310000|2022-06-01 15:28:30|339.2|339|339.1|338.9|339.2|339|339.1|338.9|428
1654097320000|2022-06-01 15:28:40|339.2|339|339.2|339|339.2|339|339.2|339|0
1654097330000|2022-06-01 15:28:50|339.1|338.8|339.4|339.1|339.4|339.1|339.1|338.8|1560
1654097340000|2022-06-01 15:29:00|339.3|339|339.3|339|339.4|339.1|339.3|339|678
1654097350000|2022-06-01 15:29:10|339.4|339.1|339.3|339.1|339.4|339.1|339.2|339|0
1654097360000|2022-06-01 15:29:20|339.2|339|339.2|339|339.3|339.1|339.2|339|0
1654097370000|2022-06-01 15:29:30|339.3|339.1|339.2|339|339.3|339.1|339.2|339|0
1654097380000|2022-06-01 15:29:40|339.3|339.1|339.4|339.1|339.4|339.1|339.2|339|1291
1654097390000|2022-06-01 15:29:50|339.5|339.2|339.6|339.3|339.6|339.3|339.4|339.1|1958
1654153200000|2022-06-02 07:00:00|340|339.7|340.3|339.9|340.3|340|340|339.7|55299
1654153210000|2022-06-02 07:00:10|340.4|340|340.6|340.3|340.6|340.3|340.4|340|0
1654153220000|2022-06-02 07:00:20|340.5|340.2|340.4|340.2|340.6|340.3|340.3|340|8758
1654153230000|2022-06-02 07:00:30|340.3|340|340.5|340.2|340.6|340.3|340.1|339.9|23605
1654153240000|2022-06-02 07:00:40||340.1||340.1||340.1||340.1|0
1654153260000|2022-06-02 07:01:00||340.2||340.3||340.3||340.2|0
1654153280000|2022-06-02 07:01:20|340.4|340.1|340.4|340|340.4|340.1|340.3|340|6262
1654153290000|2022-06-02 07:01:30||340.2||340.2||340.2||340.2|0
1654153300000|2022-06-02 07:01:40|340.3|340|340.3|340|340.3|340|340.3|339.9|1129
1654153340000|2022-06-02 07:02:20|340|339.9|340.1|339.9|340.3|340|339.9|339.7|27652
1654153360000|2022-06-02 07:02:40|340||340||340||340||0
1654153370000|2022-06-02 07:02:50|340.1|339.8|340|339.8|340.3|340|340|339.8|20129
1654153380000|2022-06-02 07:03:00|340.2||340.2||340.2||340.2||1750
1654153390000|2022-06-02 07:03:10|340.3|339.9|340.2|339.8|340.6|340.2|340.2|339.8|2938
1654153400000|2022-06-02 07:03:20|340.3|339.9|340.7|340.3|340.7|340.3|340.3|339.9|2867
1654153410000|2022-06-02 07:03:30|340.6|340.2|340.5|340.2|340.6|340.3|340.5|340.2|2000
1654153420000|2022-06-02 07:03:40|340.4|340.1|340.5|340.1|340.5|340.1|340.4|340.1|0
1654153430000|2022-06-02 07:03:50|340.4|340|340.3|340|340.4|340|340.3|340|4260
1654153440000|2022-06-02 07:04:00|340.4|340.1|340.4|340.1|340.5|340.1|340.4|340.1|1428
1654153460000|2022-06-02 07:04:20|340.3|340|340.3|340.1|340.3|340.1|340.3|340|0
1654153490000|2022-06-02 07:04:50||340||340||340||340|0
1654153500000|2022-06-02 07:05:00|340.2|340.1|340|339.7|340.2|340.1|339.9|339.7|13074
1654153520000|2022-06-02 07:05:20|339.9||339.9||339.9||339.9||0
1654153530000|2022-06-02 07:05:30|339.8|339.5|339.8|339.5|339.9|339.5|339.8|339.4|672
1654153540000|2022-06-02 07:05:40|339.9|339.6|340|339.7|340|339.7|339.9|339.6|0
1654153550000|2022-06-02 07:05:50|339.9|339.6|339.8|339.5|339.9|339.6|339.8|339.5|0
1654153560000|2022-06-02 07:06:00|339.9|339.6|340|339.7|340|339.9|339.9|339.6|3506
1654153590000|2022-06-02 07:06:30|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1654153610000|2022-06-02 07:06:50||339.5||339.5||339.5||339.5|0
1654153620000|2022-06-02 07:07:00||339.6||339.6||339.6||339.6|0
1654153640000|2022-06-02 07:07:20|340|339.7|339.9|339.6|340|339.7|339.7|339.6|7211
1654153650000|2022-06-02 07:07:30||339.7||339.6||339.7||339.6|0
1654153660000|2022-06-02 07:07:40|339.8|339.5|339.9|339.7|339.9|339.7|339.8|339.5|6005
1654153670000|2022-06-02 07:07:50|339.8|339.6|339.9|339.6|339.9|339.7|339.8|339.5|7926
1654153690000|2022-06-02 07:08:10||339.7||339.7||339.7||339.7|0
1654153710000|2022-06-02 07:08:30|340|339.8|340.2|339.9|340.3|340|340|339.8|9540
1654153720000|2022-06-02 07:08:40|340.1|339.8|340|339.7|340.1|339.8|340|339.7|3560
1654153740000|2022-06-02 07:09:00|339.9|339.6|340|339.7|340|339.7|339.9|339.6|1817
1654153750000|2022-06-02 07:09:10|340.1|339.8|340.1|339.7|340.1|339.8|340.1|339.7|0
1654153760000|2022-06-02 07:09:20||339.8||339.8||339.8||339.8|0
1654153770000|2022-06-02 07:09:30||339.9||339.9||339.9||339.9|0
1654153780000|2022-06-02 07:09:40|340|339.8|339.9|339.6|340.1|339.8|339.9|339.6|2000
1654153800000|2022-06-02 07:10:00|340|339.7|340.2|339.9|340.2|340|340|339.7|0
1654153810000|2022-06-02 07:10:10||340||339.9||340||339.9|0
1654153820000|2022-06-02 07:10:20|340.1|340|340.4|340.2|340.4|340.2|340.1|340|10923
1654153830000|2022-06-02 07:10:30|340.3|340.1|340.3|340|340.3|340.1|340.3|340|0
1654153840000|2022-06-02 07:10:40|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|0
1654153850000|2022-06-02 07:10:50|340.3|340|340.2|340|340.3|340|340.2|340|6385
1654153880000|2022-06-02 07:11:20|340.3|340.1|340.6|340.5|340.6|340.5|340.3|340.1|4083
1654153890000|2022-06-02 07:11:30|340.7|340.4|340.7|340.5|340.7|340.5|340.7|340.4|2647
1654153920000|2022-06-02 07:12:00|340.6||340.6||340.6||340.6||0
1654153940000|2022-06-02 07:12:20|340.7|340.4|340.6|340.3|340.7|340.4|340.4|340.2|10646
1654153950000|2022-06-02 07:12:30|340.5|340.4|340.5|340.2|340.6|340.4|340.5|340.2|0
1654153960000|2022-06-02 07:12:40|340.4|340.1|340.3|340.1|340.4|340.2|340.3|340.1|3081
1654153990000|2022-06-02 07:13:10|340.2|340|340.3|340.1|340.3|340.1|340.1|340|5348
1654154000000|2022-06-02 07:13:20||340||340||340||340|0
1654154010000|2022-06-02 07:13:30|340.2|340.1|340.3|340|340.3|340.1|340.2|340|375
1654154030000|2022-06-02 07:13:50||340.1||340||340.1||340|0
1654154060000|2022-06-02 07:14:20||340.1||340.1||340.1||340.1|0
1654154070000|2022-06-02 07:14:30|340.4|340.2|340.6|340.3|340.6|340.4|340.4|340.2|4763
1654154080000|2022-06-02 07:14:40|340.7|340.4|340.6|340.3|340.7|340.5|340.6|340.3|6019
1654154090000|2022-06-02 07:14:50|340.5||340.6||340.6||340.5||257
1654154100000|2022-06-02 07:15:00|340.7|340.4|340.7|340.5|340.7|340.6|340.7|340.4|63
1654154110000|2022-06-02 07:15:10|340.6|340.4|340.7|340.5|340.7|340.5|340.6|340.4|14
1654154120000|2022-06-02 07:15:20|340.6||340.7||340.7||340.6||1
1654154140000|2022-06-02 07:15:40|340.8|340.6|340.8|340.7|340.9|340.7|340.8|340.6|1423
1654154150000|2022-06-02 07:15:50|340.9||341||341||340.9||593
1654154160000|2022-06-02 07:16:00|340.9||340.9||340.9||340.9||0
1654154220000|2022-06-02 07:17:00|341|340.8|341.3|341.1|341.3|341.1|341|340.8|15674
1654154240000|2022-06-02 07:17:20|341.4|341.2|341.1|340.9|341.4|341.2|341.1|340.9|8433
1654154260000|2022-06-02 07:17:40|341|340.8|341.1|340.9|341.1|340.9|340.9|340.8|3436
1654154270000|2022-06-02 07:17:50|341.2|341|341.4|341.2|341.5|341.2|341.2|341|2916
1654154280000|2022-06-02 07:18:00|341.5||341.5||341.5||341.5||0
1654154300000|2022-06-02 07:18:20||341.3||341.4||341.4||341.3|300
1654154310000|2022-06-02 07:18:30|341.4|341.3|341.4|341.2|341.4|341.3|341.4|341.1|3574
1654154340000|2022-06-02 07:19:00|341.3|341.1|341.3|341.1|341.4|341.1|341.3|341.1|1574
1654154350000|2022-06-02 07:19:10|341.2|341|341.2|341|341.2|341|341.2|341|3370
1654154380000|2022-06-02 07:19:40|341.3|341.1|341|340.7|341.3|341.1|341|340.7|23878
1654154400000|2022-06-02 07:20:00||340.8||340.8||340.8||340.8|0
1654154410000|2022-06-02 07:20:10||340.7||340.7||340.7||340.7|0
1654154420000|2022-06-02 07:20:20|340.9|340.6|340.9|340.7|340.9|340.7|340.9|340.6|0
1654154450000|2022-06-02 07:20:50|340.8|340.6|340.6|340.4|340.8|340.6|340.6|340.3|12800
1654154490000|2022-06-02 07:21:30|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|0
1654154500000|2022-06-02 07:21:40||340.4||340.3||340.4||340.3|52
1654154530000|2022-06-02 07:22:10|340.4|340.2|340.5|340.3|340.5|340.3|340.4|340.2|0
1654154540000|2022-06-02 07:22:20|340.4|340.2|340.4|340.2|340.5|340.2|340.4|340.2|3600
1654154580000|2022-06-02 07:23:00|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340|1971
1654154600000|2022-06-02 07:23:20|340.4|340.2|340.5|340.3|340.5|340.4|340.4|340.1|11209
1654154620000|2022-06-02 07:23:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1654154660000|2022-06-02 07:24:20|340.5|340.3|340.7|340.5|340.7|340.5|340.5|340.3|792
1654154680000|2022-06-02 07:24:40|340.6|340.4|340.6|340.3|340.6|340.4|340.6|340.3|889
1654154690000|2022-06-02 07:24:50|340.5|340.2|340.5|340.2|340.5|340.2|340.5|340.2|0
1654154730000|2022-06-02 07:25:30|340.4||340.4||340.4||340.4||0
1654154740000|2022-06-02 07:25:40|340.3||340.3||340.3||340.3||0
1654154760000|2022-06-02 07:26:00|340.2|340|340.1|340|340.2|340|340.1|339.9|4680
1654154830000|2022-06-02 07:27:10|340|339.9|340|339.9|340|339.9|340|339.8|4606
1654154840000|2022-06-02 07:27:20|340.1|340|340.2|340|340.3|340.1|340.1|339.9|10391
1654154890000|2022-06-02 07:28:10|340.3|340.1|340.3|340.1|340.3|340.2|340.3|340.1|6815
1654154900000|2022-06-02 07:28:20|340.2|340.2|340.3|340.2|340.3|340.2|340.2|340.2|4326
1654154910000|2022-06-02 07:28:30|340.2|340.1|340.2|340|340.2|340.1|340.2|339.9|6826
1654154920000|2022-06-02 07:28:40||339.9||339.9||339.9||339.9|0
1654154970000|2022-06-02 07:29:30||340||340||340||340|0
1654154990000|2022-06-02 07:29:50||339.9||339.9||339.9||339.9|0
1654155000000|2022-06-02 07:30:00||340||340||340||340|0
1654155010000|2022-06-02 07:30:10|340.3|340.1|340.3|340.1|340.4|340.2|340.2|340|9877
1654155020000|2022-06-02 07:30:20||340.2||340.2||340.2||340.1|0
1654155030000|2022-06-02 07:30:30|340.4|340.1|340.5|340.3|340.5|340.3|340.4|340.1|1264
1654155040000|2022-06-02 07:30:40|340.4|340.4|340.5|340.3|340.5|340.4|340.3|340.1|1084
1654155060000|2022-06-02 07:31:00||340.4||340.4||340.4||340.4|0
1654155070000|2022-06-02 07:31:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|1399
1654155080000|2022-06-02 07:31:20|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|2049
1654155090000|2022-06-02 07:31:30||340.2||340.2||340.2||340.2|0
1654155100000|2022-06-02 07:31:40||340.1||340.2||340.2||340.1|0
1654155120000|2022-06-02 07:32:00|340.2|340.1|340.3|340.1|340.3|340.2|340.2|340.1|16086
1654155130000|2022-06-02 07:32:10|340.4|340.2|340.4|340.2|340.5|340.3|340.4|340.2|8724
1654155140000|2022-06-02 07:32:20|340.3||340.4||340.4||340.3||0
1654155170000|2022-06-02 07:32:50|340.3|340.1|340.2|340|340.3|340.1|340.2|340|6459
1654155180000|2022-06-02 07:33:00||340.1||340.1||340.1||340|0
1654155240000|2022-06-02 07:34:00|340.1|340|340.1|340|340.2|340|340.1|340|3231
1654155270000|2022-06-02 07:34:30|||||||||3700
1654155310000|2022-06-02 07:35:10|340|339.9|340.1|339.9|340.1|339.9|340|339.9|672
1654155330000|2022-06-02 07:35:30||340||339.9||340||339.9|40
1654155340000|2022-06-02 07:35:40|340||340||340||340||0
1654155360000|2022-06-02 07:36:00|340.1||340||340.1||340||6074
1654155370000|2022-06-02 07:36:10|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.6|10829
1654155380000|2022-06-02 07:36:20|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|4716
1654155390000|2022-06-02 07:36:30|339.8||339.8||339.8||339.8||0
1654155430000|2022-06-02 07:37:10|339.9||339.8||339.9||339.8||3605
1654155440000|2022-06-02 07:37:20|339.9||339.9||339.9||339.9||7020
1654155450000|2022-06-02 07:37:30||339.8||339.8||339.8||339.8|0
1654155460000|2022-06-02 07:37:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2710
1654155470000|2022-06-02 07:37:50|339.9|339.8|340.1|339.9|340.1|339.9|339.9|339.8|5009
1654155480000|2022-06-02 07:38:00|340||340||340||340||0
1654155490000|2022-06-02 07:38:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|12895
1654155500000|2022-06-02 07:38:20||339.7||339.7||339.7||339.7|0
1654155510000|2022-06-02 07:38:30||339.6||339.7||339.7||339.6|0
1654155520000|2022-06-02 07:38:40|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|2000
1654155530000|2022-06-02 07:38:50||339.7||339.6||339.7||339.6|0
1654155550000|2022-06-02 07:39:10|339.7||339.7||339.7||339.7||0
1654155570000|2022-06-02 07:39:30||339.5||339.5||339.5||339.4|480
1654155590000|2022-06-02 07:39:50|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|5376
1654155630000|2022-06-02 07:40:30|339.7|339.5|339.7|339.6|339.8|339.7|339.7|339.5|8086
1654155640000|2022-06-02 07:40:40|339.8||339.8||339.8||339.8||0
1654155650000|2022-06-02 07:40:50||339.7||339.7||339.7||339.7|0
1654155680000|2022-06-02 07:41:20|339.9|339.8|340|339.8|340|339.8|339.9|339.8|487
1654155720000|2022-06-02 07:42:00|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|6825
1654155740000|2022-06-02 07:42:20|340|339.8|340.1|339.9|340.1|339.9|340|339.8|3423
1654155760000|2022-06-02 07:42:40||340||340||340||340|0
1654155770000|2022-06-02 07:42:50|340.2|340.1|340.2|339.9|340.3|340.1|340.2|339.9|1029
1654155780000|2022-06-02 07:43:00||340||340||340||339.9|849
1654155850000|2022-06-02 07:44:10|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.8|507
1654155900000|2022-06-02 07:45:00||340||340||340||340|0
1654155910000|2022-06-02 07:45:10|340|339.9|339.9|339.7|340|339.9|339.9|339.7|4825
1654155940000|2022-06-02 07:45:40||339.8||339.8||339.8||339.8|0
1654155950000|2022-06-02 07:45:50|340|339.9|340.2|340|340.2|340|340|339.9|4520
1654155970000|2022-06-02 07:46:10|340.1||340.1||340.1||340.1||0
1654156020000|2022-06-02 07:47:00||339.9||339.9||339.9||339.9|509
1654156030000|2022-06-02 07:47:10||340||340||340||339.9|0
1654156090000|2022-06-02 07:48:10||339.9||339.9||339.9||339.9|0
1654156100000|2022-06-02 07:48:20|340|339.8|340|339.9|340|339.9|340|339.8|976
1654156130000|2022-06-02 07:48:50||339.8||339.8||339.8||339.8|1740
1654156140000|2022-06-02 07:49:00||339.9||339.8||339.9||339.8|1900
1654156160000|2022-06-02 07:49:20|340.1|339.9|340.2|340|340.2|340.1|340.1|339.9|11370
1654156170000|2022-06-02 07:49:30||340.1||340.1||340.1||340|3672
1654156190000|2022-06-02 07:49:50||340||340||340||340|0
1654156200000|2022-06-02 07:50:00|340|339.9|340.2|339.9|340.2|340|340|339.9|54962
1654156210000|2022-06-02 07:50:10||340||339.9||340.1||339.9|600
1654156220000|2022-06-02 07:50:20|340.1||340.1||340.1||340.1||0
1654156240000|2022-06-02 07:50:40|340|339.8|340.1|339.9|340.1|339.9|339.9|339.8|9477
1654156270000|2022-06-02 07:51:10|340|339.8|339.9|339.7|340|339.8|339.9|339.7|6904
1654156280000|2022-06-02 07:51:20|339.8|339.8|340|339.9|340|339.9|339.8|339.6|20913
1654156300000|2022-06-02 07:51:40||339.8||339.9||339.9||339.8|0
1654156310000|2022-06-02 07:51:50|340.1||340||340.1||340||3158
1654156360000|2022-06-02 07:52:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|0
1654156390000|2022-06-02 07:53:10|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|460
1654156410000|2022-06-02 07:53:30||339.7||339.6||339.7||339.6|1769
1654156420000|2022-06-02 07:53:40||339.7||339.7||339.7||339.6|0
1654156440000|2022-06-02 07:54:00||339.6||339.7||339.7||339.6|0
1654156460000|2022-06-02 07:54:20|339.9|339.8|340|339.9|340|339.9|339.9|339.8|2668
1654156470000|2022-06-02 07:54:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|0
1654156490000|2022-06-02 07:54:50|340||340||340||340||4908
1654156500000|2022-06-02 07:55:00|340.1|339.9|340.1|339.9|340.1|339.9|340|339.8|19403
1654156520000|2022-06-02 07:55:20|340|339.8|340|339.8|340|339.8|339.9|339.8|2000
1654156540000|2022-06-02 07:55:40|339.9||339.9||339.9||339.9||0
1654156580000|2022-06-02 07:56:20|339.8|339.7|339.9|339.7|339.9|339.7|339.7|339.6|6917
1654156590000|2022-06-02 07:56:30|339.8|339.6|339.7|339.6|339.8|339.6|339.7|339.6|529
1654156600000|2022-06-02 07:56:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.6|0
1654156620000|2022-06-02 07:57:00||339.6||339.6||339.6||339.6|0
1654156630000|2022-06-02 07:57:10|339.7|339.7|339.9|339.8|339.9|339.8|339.7|339.7|24753
1654156690000|2022-06-02 07:58:10|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.6|5116
1654156700000|2022-06-02 07:58:20||339.7||339.8||339.8||339.7|0
1654156710000|2022-06-02 07:58:30||339.7||339.7||339.7||339.7|1453
1654156770000|2022-06-02 07:59:30|340|339.8|339.9|339.8|340|339.8|339.9|339.8|1112
1654156800000|2022-06-02 08:00:00||339.7||339.7||339.7||339.7|3679
1654156820000|2022-06-02 08:00:20||339.8||339.8||339.8||339.8|0
1654156830000|2022-06-02 08:00:30|||||||||1560
1654156840000|2022-06-02 08:00:40|340|339.9|340.1|340|340.1|340|340|339.9|2023
1654156850000|2022-06-02 08:00:50|340.2|340.1|340.3|340.2|340.4|340.2|340.1|340.1|6685
1654156880000|2022-06-02 08:01:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|936
1654156950000|2022-06-02 08:02:30|340.3||340.2||340.3||340.2||2890
1654156990000|2022-06-02 08:03:10|||||||||101
1654157130000|2022-06-02 08:05:30|340.1|340|340.1|339.9|340.1|340|340|339.9|15939
1654157140000|2022-06-02 08:05:40|340.2|340|340.1|340|340.2|340.1|340.1|340|7245
1654157240000|2022-06-02 08:07:20|||||||||4000
1654157250000|2022-06-02 08:07:30|||||||||358
1654157260000|2022-06-02 08:07:40|340|339.9|340|339.9|340|339.9|340|339.9|149
1654157270000|2022-06-02 08:07:50|340.1|339.8|340.1|339.9|340.1|340|340.1|339.8|525
1654157280000|2022-06-02 08:08:00||340||340||340||340|0
1654157290000|2022-06-02 08:08:10|340.2|340.1|340.1|340|340.2|340.1|340.1|340|6573
1654157300000|2022-06-02 08:08:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|0
1654157500000|2022-06-02 08:11:40|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|495
1654157510000|2022-06-02 08:11:50||340.3||340.3||340.3||340.3|0
1654157620000|2022-06-02 08:13:40|340.3|340.2|340.4|340.3|340.5|340.3|340.3|340.2|17512
1654157640000|2022-06-02 08:14:00|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340|10204
1654157650000|2022-06-02 08:14:10||340||340.1||340.1||340|2880
1654157660000|2022-06-02 08:14:20||340||340.1||340.1||340|0
1654157710000|2022-06-02 08:15:10|340.3|340.2|340.4|340.2|340.4|340.3|340.3|340.2|6507
1654157730000|2022-06-02 08:15:30|340.3|340.1|340.2|340.1|340.3|340.1|340.2|340.1|519
1654157830000|2022-06-02 08:17:10|||||||||104
1654157840000|2022-06-02 08:17:20|340.3|340.2|340.3|340.1|340.3|340.2|340.2|340.1|8051
1654158010000|2022-06-02 08:20:10|340.2||340.2||340.2||340.2||0
1654158020000|2022-06-02 08:20:20|340.3||340.3||340.3||340.3||0
1654158150000|2022-06-02 08:22:30|340.2|340|340.1|339.9|340.2|340|340|339.9|6958
1654158200000|2022-06-02 08:23:20|340||340||340||340||0
1654158280000|2022-06-02 08:24:40|||||||||145
1654158300000|2022-06-02 08:25:00|||||||||3700
1654158380000|2022-06-02 08:26:20|340.1|340|340.3|340.2|340.3|340.2|340.1|340|8071
1654158390000|2022-06-02 08:26:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|4983
1654158400000|2022-06-02 08:26:40|340.3||340.3||340.3||340.3||0
1654158490000|2022-06-02 08:28:10||340.2||340.2||340.2||340.2|0
1654158510000|2022-06-02 08:28:30|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|4708
1654158570000|2022-06-02 08:29:30||340.2||340.2||340.2||340.2|0
1654158650000|2022-06-02 08:30:50|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|1101
1654158730000|2022-06-02 08:32:10|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2051
1654158800000|2022-06-02 08:33:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|5237
1654158820000|2022-06-02 08:33:40|340.1|340|340.1|340|340.2|340|340.1|340|2090
1654158900000|2022-06-02 08:35:00|340.2|340.1|340.2|340|340.2|340.1|340.2|340|4295
1654159130000|2022-06-02 08:38:50|340.1||340.1||340.1||340.1||0
1654159210000|2022-06-02 08:40:10|340|339.9|340|339.8|340|339.9|340|339.8|20211
1654159220000|2022-06-02 08:40:20|339.9|339.9|340.1|339.9|340.1|340|339.9|339.9|11113
1654159230000|2022-06-02 08:40:30|340.2|340|340.2|340.1|340.2|340.1|340.2|340|870
1654159240000|2022-06-02 08:40:40|340.1|340|340.2|340|340.2|340|340.1|340|409
1654159250000|2022-06-02 08:40:50|340.1||340.2||340.2||340.1||0
1654159340000|2022-06-02 08:42:20|340.1|339.9|340|339.8|340.1|339.9|340|339.8|5240
1654159360000|2022-06-02 08:42:40|339.9|339.7|339.9|339.7|339.9|339.7|339.6|339.5|9111
1654159380000|2022-06-02 08:43:00|||||||||3600
1654159470000|2022-06-02 08:44:30|339.8||339.8||339.8||339.8||0
1654159480000|2022-06-02 08:44:40|339.9||339.9||339.9||339.9||493
1654159720000|2022-06-02 08:48:40|339.8||339.8||339.8||339.8||3600
1654159730000|2022-06-02 08:48:50|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|18140
1654159740000|2022-06-02 08:49:00|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|494
1654159850000|2022-06-02 08:50:50||339.7||339.7||339.7||339.7|0
1654159860000|2022-06-02 08:51:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4465
1654159870000|2022-06-02 08:51:10||339.7||339.7||339.7||339.7|1094
1654159880000|2022-06-02 08:51:20|340|339.8|340.1|339.9|340.1|339.9|340|339.7|525
1654159970000|2022-06-02 08:52:50||340||339.9||340||339.9|304
1654160020000|2022-06-02 08:53:40|340|339.8|339.9|339.8|340|339.8|339.9|339.8|1867
1654160050000|2022-06-02 08:54:10||339.7||339.7||339.7||339.7|2739
1654160350000|2022-06-02 08:59:10|339.8||339.8||339.9||339.8||3600
1654160380000|2022-06-02 08:59:40|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|3024
1654160390000|2022-06-02 08:59:50|340|339.8|340|339.9|340.1|339.9|340|339.8|1489
1654160420000|2022-06-02 09:00:20|340.1|340|340.1|340|340.2|340|340.1|340|2343
1654160470000|2022-06-02 09:01:10|340.2||340.1||340.2||340.1||2000
1654160580000|2022-06-02 09:03:00|340|339.9|340.1|339.9|340.1|339.9|340|339.9|14937
1654160590000|2022-06-02 09:03:10||340||340||340||340|0
1654160610000|2022-06-02 09:03:30|340.2|339.9|340|339.8|340.2|339.9|339.9|339.8|33020
1654160620000|2022-06-02 09:03:40||339.9||339.9||339.9||339.9|0
1654160630000|2022-06-02 09:03:50||339.8||339.8||339.8||339.8|376
1654160670000|2022-06-02 09:04:30||339.9||339.9||339.9||339.9|0
1654160700000|2022-06-02 09:05:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|427
1654160710000|2022-06-02 09:05:10|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|7280
1654160740000|2022-06-02 09:05:40|339.8|339.8|340|339.9|340|339.9|339.8|339.8|1377
1654160760000|2022-06-02 09:06:00|340.1|340|340.1|340|340.1|340|340.1|340|364
1654160820000|2022-06-02 09:07:00|340.2||340.2||340.2||340.1||6115
1654160940000|2022-06-02 09:09:00||340.1||340.1||340.1||340.1|0
1654160960000|2022-06-02 09:09:20|340.1|340|340.1|340|340.1|340|340.1|340|6532
1654160970000|2022-06-02 09:09:30||339.9||339.9||339.9||339.9|0
1654160990000|2022-06-02 09:09:50||340||340||340||340|0
1654161010000|2022-06-02 09:10:10||339.9||339.9||339.9||339.9|519
1654161100000|2022-06-02 09:11:40||340||339.9||340||339.9|0
1654161140000|2022-06-02 09:12:20||340||340||340||340|823
1654161150000|2022-06-02 09:12:30|340|339.9|340|339.9|340|339.9|340|339.9|2916
1654161180000|2022-06-02 09:13:00|340.1|340|340|339.9|340.1|340|340|339.9|7259
1654161320000|2022-06-02 09:15:20|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1453
1654161350000|2022-06-02 09:15:50|340|339.9|340|339.8|340|339.9|340|339.8|4717
1654161370000|2022-06-02 09:16:10|339.9||339.9||339.9||339.9||0
1654161610000|2022-06-02 09:20:10|||||||||1077
1654161720000|2022-06-02 09:22:00|340|339.9|340|339.9|340|339.9|339.9|339.8|12091
1654161730000|2022-06-02 09:22:10||339.8||339.8||339.8||339.8|1848
1654161790000|2022-06-02 09:23:10||339.9||339.9||339.9||339.9|0
1654161830000|2022-06-02 09:23:50|||||||||104
1654161890000|2022-06-02 09:24:50|||||||||312
1654161940000|2022-06-02 09:25:40|340.1|340|340.2|340|340.2|340|340.1|340|5765
1654161960000|2022-06-02 09:26:00|340.1|339.9|340.1|340|340.1|340|340.1|339.9|2706
1654162060000|2022-06-02 09:27:40||339.9||339.9||339.9||339.9|120
1654162100000|2022-06-02 09:28:20|340.2|340|340.2|340|340.2|340|340.2|340|4178
1654162170000|2022-06-02 09:29:30|340.1|339.9|340|339.9|340.1|339.9|340|339.9|494
1654162190000|2022-06-02 09:29:50|||||||||42
1654162330000|2022-06-02 09:32:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|13953
1654162360000|2022-06-02 09:32:40||339.7||339.7||339.7||339.7|2275
1654162450000|2022-06-02 09:34:10|339.8||339.8||339.8||339.8||3600
1654162500000|2022-06-02 09:35:00|||||||||532
1654162530000|2022-06-02 09:35:30|339.9|339.8|340|339.9|340|339.9|339.9|339.8|4795
1654162730000|2022-06-02 09:38:50|||||||||5000
1654162890000|2022-06-02 09:41:30|340.1|340|340.1|340|340.1|340|340.1|340|1831
1654163040000|2022-06-02 09:44:00|340.2||340.2||340.2||340.2||3449
1654163120000|2022-06-02 09:45:20||340.1||340||340.1||340|1760
1654163190000|2022-06-02 09:46:30|340.1||340.1||340.1||340.1||12000
1654163220000|2022-06-02 09:47:00|340.2|340.1|340.3|340.1|340.3|340.2|340.2|340.1|2977
1654163230000|2022-06-02 09:47:10|340.2|340|340.1|340|340.2|340|340.1|340|11568
1654163240000|2022-06-02 09:47:20||339.9||339.9||339.9||339.9|8772
1654163340000|2022-06-02 09:49:00|340|340|340|339.8|340|340|339.9|339.7|31660
1654163390000|2022-06-02 09:49:50||339.9||339.9||339.9||339.9|0
1654163400000|2022-06-02 09:50:00||339.8||339.8||339.8||339.8|0
1654163430000|2022-06-02 09:50:30||339.9||339.9||339.9||339.9|0
1654163470000|2022-06-02 09:51:10|340.1|340|340.1|340|340.1|340|340.1|340|2180
1654163480000|2022-06-02 09:51:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1338
1654163490000|2022-06-02 09:51:30|340.1|340|340.1|340|340.1|340|340.1|340|763
1654163500000|2022-06-02 09:51:40|340.2||340.2||340.2||340.2||1237
1654163670000|2022-06-02 09:54:30||340.1||340||340.1||340|318
1654163720000|2022-06-02 09:55:20|340.1|339.9|340|339.9|340.1|339.9|340|339.9|31633
1654163730000|2022-06-02 09:55:30|340.1||340.1||340.1||340.1||0
1654163740000|2022-06-02 09:55:40|340.2|340|340.1|340|340.2|340.1|340.1|340|6754
1654163750000|2022-06-02 09:55:50|340.2|340.1|340.3|340.1|340.3|340.1|340.1|340|14821
1654163860000|2022-06-02 09:57:40|340.2||340.2||340.3||340.2||3700
1654163910000|2022-06-02 09:58:30|||||||||126
1654163930000|2022-06-02 09:58:50|340.1|340|340.1|340|340.1|340|340.1|340|8576
1654163970000|2022-06-02 09:59:30|||||||||1632
1654163980000|2022-06-02 09:59:40|||||||||4
1654164120000|2022-06-02 10:02:00|||||||||3410
1654164190000|2022-06-02 10:03:10|||||||||2000
1654164220000|2022-06-02 10:03:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|7512
1654164250000|2022-06-02 10:04:10|340.1|340|340.2|340.1|340.2|340.1|340.1|340|16612
1654164380000|2022-06-02 10:06:20|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|10228
1654164500000|2022-06-02 10:08:20|||||||||2250
1654164650000|2022-06-02 10:10:50|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|12661
1654164760000|2022-06-02 10:12:40||340||340.1||340.1||340|3175
1654164810000|2022-06-02 10:13:30|||||||||3600
1654165060000|2022-06-02 10:17:40|340.1|340|340.1|339.9|340.1|340|340|339.9|14256
1654165090000|2022-06-02 10:18:10|340|340|340|339.9|340.1|340|340|339.9|1452
1654165140000|2022-06-02 10:19:00|339.9|339.8|340|339.9|340|339.9|339.9|339.8|22003
1654165160000|2022-06-02 10:19:20|340.1|340|340.2|340|340.2|340|340.1|340|1114
1654165170000|2022-06-02 10:19:30|340.1||340.2||340.2||340.1||0
1654165180000|2022-06-02 10:19:40|340.1||340.1||340.2||340.1||0
1654165190000|2022-06-02 10:19:50|340|339.9|340|339.9|340|339.9|340|339.9|12168
1654165230000|2022-06-02 10:20:30|340.1||340||340.1||340||9329
1654165280000|2022-06-02 10:21:20|||||||||2240
1654165350000|2022-06-02 10:22:30|||||||||838
1654165440000|2022-06-02 10:24:00|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|11967
1654165470000|2022-06-02 10:24:30|340|339.9|340.1|340|340.1|340|340|339.9|4716
1654165630000|2022-06-02 10:27:10||339.9||340||340||339.9|4580
1654165640000|2022-06-02 10:27:20|340|339.9|340|339.9|340|339.9|340|339.9|1072
1654165980000|2022-06-02 10:33:00|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|8112
1654166000000|2022-06-02 10:33:20|339.9||339.9||339.9||339.9||4219
1654166050000|2022-06-02 10:34:10|339.8|339.6|339.8|339.7|339.8|339.7|339.7|339.6|3166
1654166080000|2022-06-02 10:34:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2151
1654166090000|2022-06-02 10:34:50|||||||||596
1654166350000|2022-06-02 10:39:10|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|1438
1654166580000|2022-06-02 10:43:00||339.8||339.8||339.8||339.7|1919
1654166600000|2022-06-02 10:43:20|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|7353
1654166620000|2022-06-02 10:43:40||339.7||339.7||339.7||339.7|0
1654166650000|2022-06-02 10:44:10||339.6||339.6||339.6||339.6|1976
1654166770000|2022-06-02 10:46:10|339.7||339.7||339.7||339.7||0
1654166980000|2022-06-02 10:49:40|339.8|339.7|339.9|339.7|339.9|339.8|339.8|339.7|5104
1654167000000|2022-06-02 10:50:00|339.8||339.8||339.8||339.8||0
1654167010000|2022-06-02 10:50:10||339.6||339.6||339.6||339.6|3865
1654167030000|2022-06-02 10:50:30|339.7|339.5|339.6|339.5|339.7|339.5|339.6|339.5|5177
1654167050000|2022-06-02 10:50:50||339.4||339.4||339.4||339.4|1864
1654167080000|2022-06-02 10:51:20||339.5||339.5||339.5||339.5|0
1654167390000|2022-06-02 10:56:30|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|3617
1654167480000|2022-06-02 10:58:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2364
1654167540000|2022-06-02 10:59:00|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|1659
1654167600000|2022-06-02 11:00:00|||||||||935
1654167720000|2022-06-02 11:02:00|339.7|339.6|339.8|339.6|339.9|339.8|339.7|339.6|13380
1654167730000|2022-06-02 11:02:10|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|9559
1654167750000|2022-06-02 11:02:30||339.6||339.5||339.6||339.5|0
1654167770000|2022-06-02 11:02:50|339.6||339.6||339.6||339.6||0
1654167840000|2022-06-02 11:04:00|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|5432
1654167960000|2022-06-02 11:06:00||339.4||339.4||339.4||339.4|0
1654167970000|2022-06-02 11:06:10||339.3||339.3||339.3||339.3|1516
1654168200000|2022-06-02 11:10:00||339.4||339.4||339.4||339.4|0
1654168260000|2022-06-02 11:11:00|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|2208
1654168440000|2022-06-02 11:14:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|17722
1654168560000|2022-06-02 11:16:00|||||||||6
1654168820000|2022-06-02 11:20:20|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2035
1654168920000|2022-06-02 11:22:00|||||||||1849
1654168940000|2022-06-02 11:22:20|339.9||339.9||339.9||339.9||1687
1654168970000|2022-06-02 11:22:50|339.8||339.8||339.8||339.8||0
1654169000000|2022-06-02 11:23:20|||||||||312
1654169150000|2022-06-02 11:25:50|339.9||339.9||339.9||339.9||1943
1654169160000|2022-06-02 11:26:00|339.8||339.8||339.8||339.8||0
1654169280000|2022-06-02 11:28:00|339.9||339.9||339.9||339.9||2412
1654169290000|2022-06-02 11:28:10|339.8||339.8||339.8||339.8||0
1654169380000|2022-06-02 11:29:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2330
1654169420000|2022-06-02 11:30:20|||||||||2971
1654169440000|2022-06-02 11:30:40|340|339.9|340|339.9|340|339.9|340|339.9|2960
1654169450000|2022-06-02 11:30:50|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|18710
1654169470000|2022-06-02 11:31:10||339.7||339.8||339.8||339.7|0
1654169520000|2022-06-02 11:32:00|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|3231
1654169540000|2022-06-02 11:32:20||339.7||339.7||339.7||339.7|0
1654169590000|2022-06-02 11:33:10|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|2235
1654169620000|2022-06-02 11:33:40||339.7||339.7||339.7||339.7|0
1654169630000|2022-06-02 11:33:50|||||||||150
1654169660000|2022-06-02 11:34:20||339.6||339.6||339.6||339.6|0
1654169670000|2022-06-02 11:34:30||339.7||339.7||339.7||339.7|0
1654169740000|2022-06-02 11:35:40||339.6||339.7||339.7||339.6|0
1654169760000|2022-06-02 11:36:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1511
1654170090000|2022-06-02 11:41:30|||||||||52
1654170160000|2022-06-02 11:42:40|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|8349
1654170510000|2022-06-02 11:48:30|||||||||208
1654170540000|2022-06-02 11:49:00|340|339.9|340|339.9|340|339.9|340|339.8|6974
1654170660000|2022-06-02 11:51:00|||||||||1775
1654170700000|2022-06-02 11:51:40|||||||||216
1654170750000|2022-06-02 11:52:30|||||||||433
1654170870000|2022-06-02 11:54:30|||||||||1000
1654170900000|2022-06-02 11:55:00|||||||||1898
1654170920000|2022-06-02 11:55:20|||||||||496
1654171010000|2022-06-02 11:56:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|35798
1654171040000|2022-06-02 11:57:20|||||||||312
1654171130000|2022-06-02 11:58:50|||||||||556
1654171150000|2022-06-02 11:59:10|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|432
1654171330000|2022-06-02 12:02:10||339.6||339.7||339.7||339.6|1498
1654171360000|2022-06-02 12:02:40|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|11449
1654171370000|2022-06-02 12:02:50||339.7||339.7||339.7||339.7|2500
1654171570000|2022-06-02 12:06:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1582
1654171620000|2022-06-02 12:07:00|340|339.9|340|339.9|340|339.9|340|339.9|1016
1654171630000|2022-06-02 12:07:10|339.9|339.8|340|339.9|340|339.9|339.9|339.8|1270
1654171800000|2022-06-02 12:10:00|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|6460
1654171860000|2022-06-02 12:11:00|339.7|339.6|339.9|339.7|339.9|339.8|339.7|339.6|16828
1654171920000|2022-06-02 12:12:00||339.8||339.8||339.8||339.7|2402
1654172020000|2022-06-02 12:13:40|340|339.9|340|339.9|340|339.9|340|339.9|1747
1654172050000|2022-06-02 12:14:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|203
1654172070000|2022-06-02 12:14:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|1811
1654172080000|2022-06-02 12:14:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|353
1654172100000|2022-06-02 12:15:00|340|339.9|340|339.8|340.3|340.1|340|339.8|17165
1654172110000|2022-06-02 12:15:10|339.9|339.7|339.9|339.8|339.9|339.8|339.9|339.7|0
1654172120000|2022-06-02 12:15:20||339.7||339.8||339.8||339.7|0
1654172130000|2022-06-02 12:15:30|339.8|339.7|339.8|339.7|339.8|339.8|339.8|339.7|0
1654172140000|2022-06-02 12:15:40|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|2725
1654172170000|2022-06-02 12:16:10|339.7||339.7||339.7||339.7||0
1654172180000|2022-06-02 12:16:20|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.4|23121
1654172240000|2022-06-02 12:17:20|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|23698
1654172260000|2022-06-02 12:17:40|339.8|339.8|339.8|339.7|339.9|339.8|339.8|339.7|6876
1654172370000|2022-06-02 12:19:30|339.9||339.8||339.9||339.8||3581
1654172390000|2022-06-02 12:19:50|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|3194
1654172400000|2022-06-02 12:20:00||339.7||339.6||339.7||339.6|0
1654172410000|2022-06-02 12:20:10||339.7||339.7||339.7||339.6|0
1654172430000|2022-06-02 12:20:30||339.6||339.6||339.6||339.6|6
1654172440000|2022-06-02 12:20:40|339.7|339.5|339.7|339.6|339.8|339.6|339.7|339.5|15043
1654172670000|2022-06-02 12:24:30|||||||||35
1654172970000|2022-06-02 12:29:30|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|2515
1654173030000|2022-06-02 12:30:30||339.8||339.8||339.8||339.8|0
1654173130000|2022-06-02 12:32:10|339.8|339.7|339.7|339.6|339.8|339.7|339.7|339.6|12190
1654173280000|2022-06-02 12:34:40|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.5|17410
1654173290000|2022-06-02 12:34:50|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3090
1654173340000|2022-06-02 12:35:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1624
1654173360000|2022-06-02 12:36:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.6|3565
1654173460000|2022-06-02 12:37:40|||||||||130
1654173540000|2022-06-02 12:39:00|339.9|339.8|339.9|339.7|339.9|339.8|339.8|339.7|9557
1654173560000|2022-06-02 12:39:20||339.8||339.7||339.8||339.7|3711
1654173570000|2022-06-02 12:39:30|339.8||339.8||339.8||339.8||0
1654173940000|2022-06-02 12:45:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|8032
1654174020000|2022-06-02 12:47:00||339.7||339.7||339.7||339.7|1591
1654174030000|2022-06-02 12:47:10||339.8||339.8||339.8||339.8|0
1654174040000|2022-06-02 12:47:20||339.7||339.7||339.8||339.7|0
1654174050000|2022-06-02 12:47:30||339.8||339.7||339.8||339.7|0
1654174080000|2022-06-02 12:48:00||339.8||339.8||339.8||339.8|0
1654174120000|2022-06-02 12:48:40|||||||||432
1654174270000|2022-06-02 12:51:10|||||||||624
1654174280000|2022-06-02 12:51:20|340||339.9||340||339.9||6407
1654174410000|2022-06-02 12:53:30|340||339.9||340||339.9||4903
1654174530000|2022-06-02 12:55:30|340||339.9||340||339.9||14887
1654174740000|2022-06-02 12:59:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|5980
1654174830000|2022-06-02 13:00:30|||||||||20
1654174920000|2022-06-02 13:02:00|||||||||8593
1654174930000|2022-06-02 13:02:10|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|9585
1654174940000|2022-06-02 13:02:20||339.7||339.6||339.7||339.6|0
1654174950000|2022-06-02 13:02:30|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|0
1654174960000|2022-06-02 13:02:40|339.6|339.6|339.6|339.5|339.7|339.6|339.6|339.5|1139
1654174970000|2022-06-02 13:02:50|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|399
1654174990000|2022-06-02 13:03:10||339.3||339.4||339.4||339.3|0
1654175000000|2022-06-02 13:03:20|339.6|339.3|339.6|339.4|339.6|339.5|339.6|339.3|1729
1654175060000|2022-06-02 13:04:20|339.5|339.3|339.5|339.3|339.5|339.4|339.5|339.3|22341
1654175100000|2022-06-02 13:05:00||339.4||339.4||339.4||339.4|0
1654175160000|2022-06-02 13:06:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|387
1654175200000|2022-06-02 13:06:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|7463
1654175210000|2022-06-02 13:06:50||339.3||339.3||339.3||339.3|0
1654175250000|2022-06-02 13:07:30||339.4||339.4||339.4||339.4|0
1654175320000|2022-06-02 13:08:40|339.6|339.3|339.7|339.5|339.7|339.6|339.6|339.3|24876
1654175330000|2022-06-02 13:08:50||339.6||339.6||339.6||339.6|0
1654175370000|2022-06-02 13:09:30|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|5704
1654175520000|2022-06-02 13:12:00|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|1788
1654175540000|2022-06-02 13:12:20|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|4288
1654175570000|2022-06-02 13:12:50|||||||||1582
1654175660000|2022-06-02 13:14:20|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|2980
1654175670000|2022-06-02 13:14:30|339.8||339.8||339.8||339.8||0
1654175720000|2022-06-02 13:15:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|402
1654175730000|2022-06-02 13:15:30|||||||||1937
1654175740000|2022-06-02 13:15:40||339.5||339.5||339.5||339.5|0
1654175780000|2022-06-02 13:16:20||339.6||339.6||339.6||339.6|0
1654175790000|2022-06-02 13:16:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3788
1654175920000|2022-06-02 13:18:40|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|1825
1654175940000|2022-06-02 13:19:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|393
1654176090000|2022-06-02 13:21:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|3987
1654176100000|2022-06-02 13:21:40||339.5||339.5||339.5||339.5|390
1654176120000|2022-06-02 13:22:00||339.6||339.6||339.6||339.5|0
1654176130000|2022-06-02 13:22:10||339.5||339.5||339.6||339.5|0
1654176150000|2022-06-02 13:22:30|339.6|339.4|339.6|339.4|339.7|339.4|339.6|339.4|8684
1654176170000|2022-06-02 13:22:50|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.3|5370
1654176180000|2022-06-02 13:23:00|||||||||32
1654176330000|2022-06-02 13:25:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|8008
1654176340000|2022-06-02 13:25:40|||||||||52
1654176580000|2022-06-02 13:29:40|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|4222
1654176730000|2022-06-02 13:32:10|339.4||339.4||339.4||339.4||0
1654176740000|2022-06-02 13:32:20|339.5|339.4|339.5|339.4|339.6|339.4|339.5|339.3|10992
1654176750000|2022-06-02 13:32:30|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|4591
1654176760000|2022-06-02 13:32:40|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|4627
1654176770000|2022-06-02 13:32:50|339.3|339.2|339.3|339.2|339.4|339.3|339.3|339.2|12328
1654176780000|2022-06-02 13:33:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|4101
1654176790000|2022-06-02 13:33:10|339.1|339|339.1|339|339.1|339|339.1|339|5177
1654176800000|2022-06-02 13:33:20||338.9||338.9||338.9||338.9|2800
1654176810000|2022-06-02 13:33:30|339||339||339.1||339||700
1654176820000|2022-06-02 13:33:40|||||||||4200
1654176840000|2022-06-02 13:34:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|3149
1654176860000|2022-06-02 13:34:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|492
1654176870000|2022-06-02 13:34:30|338.9|338.8|339.1|338.9|339.1|339|338.9|338.8|5538
1654176960000|2022-06-02 13:36:00||339||339||339||339|0
1654176990000|2022-06-02 13:36:30|339|338.9|339.1|339|339.1|339|339|338.9|5061
1654177010000|2022-06-02 13:36:50|339|338.9|338.9|338.8|339.1|339|338.9|338.7|24426
1654177030000|2022-06-02 13:37:10|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|177
1654177050000|2022-06-02 13:37:30||338.7||338.7||338.7||338.7|0
1654177060000|2022-06-02 13:37:40|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|492
1654177080000|2022-06-02 13:38:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|5933
1654177090000|2022-06-02 13:38:10|338.9|338.8|339|338.8|339|338.8|338.9|338.8|3914
1654177160000|2022-06-02 13:39:20|338.9|338.7|338.8|338.7|338.9|338.7|338.8|338.7|3177
1654177170000|2022-06-02 13:39:30||338.6||338.6||338.6||338.6|3
1654177180000|2022-06-02 13:39:40||338.7||338.6||338.7||338.6|0
1654177190000|2022-06-02 13:39:50||338.7||338.7||338.7||338.7|0
1654177200000|2022-06-02 13:40:00|338.7|338.6|338.9|338.8|338.9|338.8|338.7|338.6|15225
1654177340000|2022-06-02 13:42:20|||||||||753
1654177350000|2022-06-02 13:42:30|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1271
1654177360000|2022-06-02 13:42:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2707
1654177380000|2022-06-02 13:43:00|||||||||681
1654177410000|2022-06-02 13:43:30|||||||||1400
1654177440000|2022-06-02 13:44:00|339|338.9|339|338.9|339|338.9|339|338.9|1682
1654177490000|2022-06-02 13:44:50|339.1|339|339.1|339|339.1|339|339.1|339|1000
1654177550000|2022-06-02 13:45:50|339|338.9|339.2|339.1|339.2|339.1|339|338.9|29820
1654177560000|2022-06-02 13:46:00|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339|4501
1654177570000|2022-06-02 13:46:10|339.1|339|339.2|339|339.2|339|339.1|339|675
1654177590000|2022-06-02 13:46:30|339.1||339.1||339.1||339.1||0
1654177600000|2022-06-02 13:46:40|339|338.9|339.1|338.9|339.1|338.9|339|338.9|5553
1654177770000|2022-06-02 13:49:30|339.2|339|339|338.8|339.2|339|339|338.8|8238
1654177780000|2022-06-02 13:49:40||338.9||338.9||338.9||338.8|0
1654177790000|2022-06-02 13:49:50||338.8||338.8||338.9||338.8|0
1654177800000|2022-06-02 13:50:00|338.9||338.9||338.9||338.9||0
1654177810000|2022-06-02 13:50:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|383
1654177870000|2022-06-02 13:51:10|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|4043
1654177880000|2022-06-02 13:51:20|338.6||338.6||338.6||338.6||0
1654177890000|2022-06-02 13:51:30|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|1823
1654177910000|2022-06-02 13:51:50|338.9||338.8||338.9||338.8||619
1654177920000|2022-06-02 13:52:00|338.7|338.6|338.7|338.5|338.8|338.6|338.6|338.5|3601
1654177980000|2022-06-02 13:53:00|338.6||338.6||338.6||338.6||0
1654178040000|2022-06-02 13:54:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|3180
1654178100000|2022-06-02 13:55:00|||||||||1220
1654178110000|2022-06-02 13:55:10||338.2||338.2||338.2||338.2|360
1654178130000|2022-06-02 13:55:30||338.3||338.3||338.3||338.3|0
1654178290000|2022-06-02 13:58:10|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|15779
1654178310000|2022-06-02 13:58:30|338.6|338.3|338.4|338.2|338.6|338.3|338.3|338.2|5395
1654178320000|2022-06-02 13:58:40|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.3|0
1654178330000|2022-06-02 13:58:50|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|0
1654178340000|2022-06-02 13:59:00||338.3||338.2||338.3||338.2|0
1654178370000|2022-06-02 13:59:30||338.3||338.3||338.3||338.3|0
1654178400000|2022-06-02 14:00:00||338.2||338.2||338.2||338.2|0
1654178420000|2022-06-02 14:00:20|338.3|338.1|338.4|338.2|338.4|338.2|338.2|338.1|3
1654178440000|2022-06-02 14:00:40|338.5|338.3|338.3|338.2|338.5|338.3|338.3|338.2|2882
1654178450000|2022-06-02 14:00:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|4599
1654178490000|2022-06-02 14:01:30|338.2|338.1|338.2|338|338.2|338.1|338.1|338|3110
1654178520000|2022-06-02 14:02:00|338.1||338.1||338.1||338.1||50
1654178550000|2022-06-02 14:02:30|338.2||338.1||338.2||338.1||4809
1654178570000|2022-06-02 14:02:50|338|337.9|338|337.9|338|337.9|338|337.8|8237
1654178590000|2022-06-02 14:03:10||337.8||337.8||337.8||337.8|0
1654178600000|2022-06-02 14:03:20|337.9||337.9||337.9||337.9||0
1654178610000|2022-06-02 14:03:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|399
1654178620000|2022-06-02 14:03:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1998
1654178630000|2022-06-02 14:03:50|337.8|337.7|337.8|337.6|337.8|337.7|337.7|337.6|6198
1654178640000|2022-06-02 14:04:00||337.7||337.6||337.7||337.6|0
1654178650000|2022-06-02 14:04:10|337.7||337.7||337.7||337.7||0
1654178710000|2022-06-02 14:05:10|||||||||354
1654178840000|2022-06-02 14:07:20|337.6|337.5|337.8|337.7|337.8|337.7|337.6|337.5|8621
1654178850000|2022-06-02 14:07:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|11922
1654178910000|2022-06-02 14:08:30|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|7684
1654178920000|2022-06-02 14:08:40|337.4||337.4||337.4||337.4||0
1654178930000|2022-06-02 14:08:50||337.2||337.2||337.2||337.2|0
1654178960000|2022-06-02 14:09:20||337.3||337.3||337.3||337.3|0
1654178970000|2022-06-02 14:09:30|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|9596
1654178980000|2022-06-02 14:09:40|337.6|337.4|337.4|337.3|337.6|337.4|337.4|337.2|4158
1654179000000|2022-06-02 14:10:00|337.5||337.5||337.5||337.5||0
1654179010000|2022-06-02 14:10:10|337.4|337.2|337.4|337.2|337.4|337.3|337.4|337.2|5000
1654179030000|2022-06-02 14:10:30||337.3||337.3||337.3||337.3|0
1654179040000|2022-06-02 14:10:40|337.5||337.4||337.5||337.4||3517
1654179050000|2022-06-02 14:10:50|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|390
1654179090000|2022-06-02 14:11:30|337.3||337.4||337.4||337.3||8
1654179100000|2022-06-02 14:11:40||337.3||337.3||337.3||337.3|0
1654179130000|2022-06-02 14:12:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1912
1654179160000|2022-06-02 14:12:40|337.4||337.3||337.4||337.3||966
1654179180000|2022-06-02 14:13:00|337.2|337.1|337.3|337.1|337.3|337.2|337.2|337.1|17812
1654179190000|2022-06-02 14:13:10||337.2||337.2||337.2||337.2|0
1654179200000|2022-06-02 14:13:20|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|4001
1654179230000|2022-06-02 14:13:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|6434
1654179260000|2022-06-02 14:14:20|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|3907
1654179310000|2022-06-02 14:15:10|337.4||337.4||337.4||337.4||0
1654179320000|2022-06-02 14:15:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|759
1654179370000|2022-06-02 14:16:10|337.4||337.3||337.4||337.3||3518
1654179380000|2022-06-02 14:16:20|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|6298
1654179410000|2022-06-02 14:16:50||337||337.1||337.1||337|1809
1654179450000|2022-06-02 14:17:30|||||||||2308
1654179470000|2022-06-02 14:17:50||337||337||337||337|0
1654179480000|2022-06-02 14:18:00||337.1||337.1||337.1||337.1|0
1654179500000|2022-06-02 14:18:20|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|2097
1654179530000|2022-06-02 14:18:50|337.3||337.2||337.3||337.2||2840
1654179540000|2022-06-02 14:19:00|337.3||337.2||337.3||337.2||3220
1654179580000|2022-06-02 14:19:40|||||||||1000
1654179600000|2022-06-02 14:20:00|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|5502
1654179610000|2022-06-02 14:20:10|337.4|337.2|337.5|337.4|337.5|337.4|337.4|337.2|10135
1654179680000|2022-06-02 14:21:20|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|8580
1654179690000|2022-06-02 14:21:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|4700
1654179700000|2022-06-02 14:21:40|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|1568
1654179750000|2022-06-02 14:22:30|337.8||337.8||337.8||337.8||358
1654179760000|2022-06-02 14:22:40|337.7||337.7||337.7||337.7||0
1654179770000|2022-06-02 14:22:50|||||||||1000
1654179790000|2022-06-02 14:23:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|7232
1654179800000|2022-06-02 14:23:20|||||||||739
1654179830000|2022-06-02 14:23:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|9867
1654179840000|2022-06-02 14:24:00||337.7||337.7||337.7||337.6|0
1654179850000|2022-06-02 14:24:10|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|1810
1654179860000|2022-06-02 14:24:20|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|1871
1654179870000|2022-06-02 14:24:30|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|0
1654179880000|2022-06-02 14:24:40|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|0
1654179900000|2022-06-02 14:25:00|337.4|337.2|337|336.8|337.4|337.2|337|336.8|167023
1654179910000|2022-06-02 14:25:10|336.9|336.7|337|336.8|337|336.8|336.8|336.6|15865
1654179930000|2022-06-02 14:25:30|336.9||337||337||336.9||4999
1654179960000|2022-06-02 14:26:00|336.9|336.7|336.8|336.6|336.9|336.7|336.7|336.6|17300
1654180000000|2022-06-02 14:26:40|336.7||336.8||336.8||336.7||2146
1654180020000|2022-06-02 14:27:00|336.7||336.8||336.8||336.7||10536
1654180060000|2022-06-02 14:27:40|336.7||336.8||336.8||336.7||17
1654180140000|2022-06-02 14:29:00|336.9|336.7|337|336.9|337|336.9|336.8|336.7|16550
1654180150000|2022-06-02 14:29:10|337.1|337|337.2|337|337.2|337|337.1|337|11292
1654180170000|2022-06-02 14:29:30|337.1||337.2||337.2||337.1||2430
1654180180000|2022-06-02 14:29:40||337.1||337.1||337.1||337.1|0
1654180190000|2022-06-02 14:29:50|||||||||312
1654180220000|2022-06-02 14:30:20|337.3||337.2||337.3||337.2||2768
1654180230000|2022-06-02 14:30:30|337.3|337.2|337.2|337.1|337.3|337.2|337.1|337|13534
1654180270000|2022-06-02 14:31:10|337.1|337|337.1|337|337.1|337|337.1|336.9|7404
1654180280000|2022-06-02 14:31:20|337.2|337.1|337.2|337|337.3|337.1|337.2|337|6627
1654180320000|2022-06-02 14:32:00|337.1||337.2||337.2||337.1||0
1654180340000|2022-06-02 14:32:20|337.1||337.1||337.1||337.1||0
1654180370000|2022-06-02 14:32:50|337|336.9|337|336.8|337|336.9|337|336.8|4111
1654180380000|2022-06-02 14:33:00||336.9||336.9||336.9||336.9|0
1654180390000|2022-06-02 14:33:10|337.1|337|337.1|336.9|337.2|337|337.1|336.9|10911
1654180400000|2022-06-02 14:33:20||337||337||337||337|0
1654180410000|2022-06-02 14:33:30|337|336.9|337.1|336.9|337.1|336.9|337|336.9|1057
1654180450000|2022-06-02 14:34:10|337.2|337|337.2|337|337.2|337.1|337.2|337|9523
1654180500000|2022-06-02 14:35:00|337.1||337.1||337.2||337.1||31
1654180510000|2022-06-02 14:35:10|337.2||337.1||337.2||337.1||426
1654180570000|2022-06-02 14:36:10|337|336.9|337.1|336.9|337.1|337|337|336.9|20953
1654180620000|2022-06-02 14:37:00|337||337.1||337.1||337||0
1654180630000|2022-06-02 14:37:10||337||337||337||337|0
1654180690000|2022-06-02 14:38:10|337|336.9|337|336.9|337|336.9|337|336.9|3587
1654180730000|2022-06-02 14:38:50|337.1|337|337.2|337.1|337.2|337.1|337.1|337|31774
1654180740000|2022-06-02 14:39:00|337.1|337|337.1|337|337.1|337|337.1|337|5000
1654180820000|2022-06-02 14:40:20|||||||||4312
1654180830000|2022-06-02 14:40:30|337|336.9|337|336.9|337.1|336.9|337|336.9|2238
1654180840000|2022-06-02 14:40:40|||||||||244
1654180890000|2022-06-02 14:41:30|336.9|336.8|336.9|336.7|336.9|336.8|336.8|336.7|15443
1654180900000|2022-06-02 14:41:40|336.8||336.9||336.9||336.8||0
1654180920000|2022-06-02 14:42:00||336.8||336.7||336.8||336.7|0
1654180930000|2022-06-02 14:42:10|336.8|336.8|336.9|336.7|336.9|336.8|336.8|336.7|6430
1654180940000|2022-06-02 14:42:20|336.8||336.8||336.8||336.8||0
1654181090000|2022-06-02 14:44:50|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|11487
1654181110000|2022-06-02 14:45:10|336.8|336.7|336.8|336.7|336.8|336.8|336.8|336.7|5574
1654181210000|2022-06-02 14:46:50|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|8614
1654181220000|2022-06-02 14:47:00|336.9||336.8||336.9||336.8||1223
1654181420000|2022-06-02 14:50:20|||||||||400
1654181500000|2022-06-02 14:51:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|8197
1654181560000|2022-06-02 14:52:40|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.4|9729
1654181630000|2022-06-02 14:53:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|1067
1654181710000|2022-06-02 14:55:10|336.9|336.6|336.9|336.8|337|336.8|336.7|336.6|48823
1654181720000|2022-06-02 14:55:20||336.7||336.7||336.7||336.7|4360
1654181760000|2022-06-02 14:56:00|337|336.8|337|336.8|337|336.9|337|336.8|50597
1654181790000|2022-06-02 14:56:30||336.9||336.9||336.9||336.9|0
1654181800000|2022-06-02 14:56:40|337.1|337|337.1|336.9|337.1|337|337|336.9|10848
1654181830000|2022-06-02 14:57:10||337||337||337||337|0
1654181930000|2022-06-02 14:58:50|||||||||600
1654181960000|2022-06-02 14:59:20|337.2||337.1||337.2||337.1||5266
1654181990000|2022-06-02 14:59:50|||||||||1336
1654182010000|2022-06-02 15:00:10|||||||||1631
1654182020000|2022-06-02 15:00:20|337|336.9|337|336.9|337|336.9|337|336.8|22493
1654182030000|2022-06-02 15:00:30|337.1|337|337.1|337|337.1|337|337.1|337|8931
1654182120000|2022-06-02 15:02:00|||||||||311
1654182140000|2022-06-02 15:02:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2687
1654182200000|2022-06-02 15:03:20|||||||||579
1654182210000|2022-06-02 15:03:30|337.3||337.2||337.3||337.2||2076
1654182270000|2022-06-02 15:04:30|||||||||4088
1654182510000|2022-06-02 15:08:30|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|27681
1654182540000|2022-06-02 15:09:00|||||||||319
1654182610000|2022-06-02 15:10:10|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|12736
1654182620000|2022-06-02 15:10:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|20310
1654182640000|2022-06-02 15:10:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.1|17521
1654182730000|2022-06-02 15:12:10|||||||||312
1654182750000|2022-06-02 15:12:30|337.2|337.1|337.1|337|337.2|337.1|337.1|337|16496
1654182760000|2022-06-02 15:12:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1742
1654182800000|2022-06-02 15:13:20|||||||||2295
1654182870000|2022-06-02 15:14:30|||||||||312
1654182900000|2022-06-02 15:15:00|||||||||147
1654182960000|2022-06-02 15:16:00|337.1|337|337.1|337|337.2|337.1|337.1|337|11077
1654182970000|2022-06-02 15:16:10|337.2|337.1|337.2|337|337.2|337.1|337.2|337|49
1654182980000|2022-06-02 15:16:20||337.1||337||337.1||337|0
1654183020000|2022-06-02 15:17:00|337.1||337.1||337.1||337.1||0
1654183060000|2022-06-02 15:17:40||336.9||337||337||336.9|20718
1654183070000|2022-06-02 15:17:50|337|336.9|337.1|336.9|337.1|336.9|337|336.9|1539
1654183090000|2022-06-02 15:18:10||337||337||337||337|0
1654183140000|2022-06-02 15:19:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|11633
1654183190000|2022-06-02 15:19:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1107
1654183220000|2022-06-02 15:20:20|337.4||337.3||337.4||337.3||619
1654183240000|2022-06-02 15:20:40||337.1||337.2||337.2||337.1|5141
1654183320000|2022-06-02 15:22:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|8727
1654183330000|2022-06-02 15:22:10|||||||||867
1654183340000|2022-06-02 15:22:20|337.4||337.3||337.4||337.3||1416
1654183480000|2022-06-02 15:24:40|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.2|6749
1654183500000|2022-06-02 15:25:00|337.5||337.4||337.5||337.4||2158
1654183510000|2022-06-02 15:25:10|||||||||57
1654183540000|2022-06-02 15:25:40|||||||||400
1654183560000|2022-06-02 15:26:00|||||||||2020
1654183600000|2022-06-02 15:26:40|||||||||1869
1654183620000|2022-06-02 15:27:00|||||||||3643
1654183630000|2022-06-02 15:27:10|||||||||1720
1654183640000|2022-06-02 15:27:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|8638
1654183650000|2022-06-02 15:27:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|1137
1654183680000|2022-06-02 15:28:00|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.1|1819
1654183700000|2022-06-02 15:28:20|337.4|337.3|337.4|337.3|337.4|337.3|337.3|337.2|7065
1654183740000|2022-06-02 15:29:00|||||||||354
1654183750000|2022-06-02 15:29:10|||||||||1349
1654183760000|2022-06-02 15:29:20|||||||||671
1654183770000|2022-06-02 15:29:30|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|3805
1654183780000|2022-06-02 15:29:40|||||||||2878
1654183790000|2022-06-02 15:29:50|337.6|337.5|337.8|337.6|337.8|337.7|337.5|337.4|26816
1654239620000|2022-06-03 07:00:20|338.3|337.9|338.2|337.9|338.3|337.9|338.2|337.9|125303
1654239630000|2022-06-03 07:00:30|338.1|337.8|337.8|337.6|338.1|337.8|337.8|337.6|2084
1654239640000|2022-06-03 07:00:40|337.7|337.5|337.7|337.3|338.1|337.7|337.6|337.3|21827
1654239650000|2022-06-03 07:00:50||337.2||337.5||337.5||337.2|0
1654239660000|2022-06-03 07:01:00|337.6||337.7||337.7||337.6||0
1654239680000|2022-06-03 07:01:20|337.6|337.3|337.2|336.8|337.6|337.3|337.2|336.8|692
1654239700000|2022-06-03 07:01:40|337.1||337.1||337.1||337.1||0
1654239710000|2022-06-03 07:01:50|337.2|337|337|336.8|337.2|337|337|336.8|10577
1654239720000|2022-06-03 07:02:00|337.2|336.9|337.2|337|337.2|337|337|336.8|3791
1654239730000|2022-06-03 07:02:10|337.1|336.9|337.4|337.1|337.4|337.1|337|336.8|19627
1654239740000|2022-06-03 07:02:20||337||337.1||337.1||337|0
1654239750000|2022-06-03 07:02:30|337.3|337|337.3|337.1|337.3|337.1|337.2|337|3350
1654239760000|2022-06-03 07:02:40|337.2|337|337|336.8|337.2|337|337|336.7|4171
1654239780000|2022-06-03 07:03:00|337.1|336.9|337.1|336.9|337.2|336.9|337.1|336.9|5266
1654239790000|2022-06-03 07:03:10|337.2|337|337.4|337.1|337.4|337.1|337.2|337|3633
1654239830000|2022-06-03 07:03:50|337.3|337|337.1|336.8|337.3|337|337.1|336.8|1799
1654239840000|2022-06-03 07:04:00|337||337||337.1||337||0
1654239880000|2022-06-03 07:04:40|337.1|336.9|337.1|336.8|337.3|337|337|336.8|13099
1654239910000|2022-06-03 07:05:10|337.2|336.9|337.6|337.3|337.6|337.3|337.1|336.9|1706
1654239930000|2022-06-03 07:05:30|337.7|337.4|337.7|337.4|337.8|337.4|337.7|337.4|0
1654239940000|2022-06-03 07:05:40||337.3||337.3||337.3||337.3|0
1654239950000|2022-06-03 07:05:50||337.4||337.3||337.4||337.3|0
1654239960000|2022-06-03 07:06:00||337.4||337.4||337.4||337.4|0
1654239980000|2022-06-03 07:06:20|337.8|337.5|337.8|337.6|337.8|337.6|337.8|337.5|0
1654240000000|2022-06-03 07:06:40|337.9||337.9||338||337.9||0
1654240030000|2022-06-03 07:07:10|337.8|337.5|337.6|337.3|337.8|337.5|337.5|337.3|13934
1654240040000|2022-06-03 07:07:20|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|0
1654240060000|2022-06-03 07:07:40|337.6|337.4|337.6|337.3|337.6|337.4|337.6|337.3|778
1654240070000|2022-06-03 07:07:50|337.5|337.2|337.4|337.2|337.5|337.2|337.3|337.2|3329
1654240080000|2022-06-03 07:08:00||337.1||337.2||337.2||337.1|0
1654240140000|2022-06-03 07:09:00||337.1||337.1||337.1||337.1|0
1654240150000|2022-06-03 07:09:10|337.5|337.2|337.5|337.3|337.7|337.3|337.5|337.2|5405
1654240160000|2022-06-03 07:09:20||337.4||337.4||337.4||337.4|0
1654240170000|2022-06-03 07:09:30|337.6|337.3|337.5|337.3|337.6|337.3|337.5|337.3|0
1654240180000|2022-06-03 07:09:40|337.6|337.4|337.9|337.6|337.9|337.6|337.6|337.4|2041
1654240190000|2022-06-03 07:09:50||337.7||337.7||337.7||337.7|0
1654240210000|2022-06-03 07:10:10|338||338||338||338||0
1654240220000|2022-06-03 07:10:20|337.9||337.9||337.9||337.9||0
1654240300000|2022-06-03 07:11:40|337.8|337.6|337.8|337.6|337.9|337.7|337.7|337.6|15274
1654240310000|2022-06-03 07:11:50|337.7|337.5|337.6|337.4|337.8|337.6|337.6|337.3|15658
1654240320000|2022-06-03 07:12:00|337.7||337.6||337.7||337.6||0
1654240390000|2022-06-03 07:13:10||337.3||337.3||337.3||337.3|0
1654240400000|2022-06-03 07:13:20||337.4||337.4||337.5||337.3|1630
1654240460000|2022-06-03 07:14:20|337.7|337.5|337.8|337.6|337.9|337.7|337.7|337.5|2097
1654240470000|2022-06-03 07:14:30||337.5||337.5||337.5||337.5|0
1654240480000|2022-06-03 07:14:40|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|1485
1654240490000|2022-06-03 07:14:50|337.6||337.7||337.7||337.6||0
1654240510000|2022-06-03 07:15:10||337.5||337.4||337.5||337.4|0
1654240530000|2022-06-03 07:15:30|337.6|337.5|337.8|337.6|337.8|337.6|337.6|337.5|1596
1654240540000|2022-06-03 07:15:40||337.5||337.5||337.5||337.5|0
1654240550000|2022-06-03 07:15:50||337.6||337.5||337.6||337.5|0
1654240560000|2022-06-03 07:16:00||337.6||337.6||337.7||337.6|0
1654240680000|2022-06-03 07:18:00|337.9|337.7|337.9|337.7|338|337.8|337.8|337.7|1771
1654240690000|2022-06-03 07:18:10|337.8|337.8|337.8|337.5|337.8|337.8|337.7|337.5|8561
1654240700000|2022-06-03 07:18:20|337.7||337.8||337.8||337.7||0
1654240710000|2022-06-03 07:18:30|337.7||337.8||337.8||337.7||2908
1654240770000|2022-06-03 07:19:30|337.7||337.7||337.7||337.7||0
1654240790000|2022-06-03 07:19:50||337.6||337.6||337.6||337.6|0
1654240860000|2022-06-03 07:21:00|337.8|337.7|337.9|337.6|337.9|337.7|337.8|337.6|554
1654240910000|2022-06-03 07:21:50|337.8||337.8||337.8||337.8||0
1654240920000|2022-06-03 07:22:00|337.9||337.9||337.9||337.9||0
1654240960000|2022-06-03 07:22:40||337.7||337.7||337.7||337.7|0
1654241000000|2022-06-03 07:23:20|337.9|337.6|338|337.7|338|337.7|337.9|337.6|0
1654241030000|2022-06-03 07:23:50|337.9|337.6|337.7|337.5|337.9|337.6|337.6|337.3|18
1654241040000|2022-06-03 07:24:00|337.6|337.4|337.6|337.4|337.7|337.5|337.6|337.4|0
1654241050000|2022-06-03 07:24:10|337.7|337.5|337.5|337.2|337.7|337.5|337.5|337.2|17
1654241060000|2022-06-03 07:24:20|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|0
1654241070000|2022-06-03 07:24:30|337.3|337|337.4|337.1|337.4|337.1|337.3|337|0
1654241090000|2022-06-03 07:24:50|337.3|337|337.3|337|337.3|337|337.3|337|0
1654241100000|2022-06-03 07:25:00|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|0
1654241110000|2022-06-03 07:25:10|337.3|337|337.4|337.1|337.4|337.1|337.3|337|0
1654241120000|2022-06-03 07:25:20|337.3|337|337.6|337.3|337.6|337.3|337.3|337|32
1654241140000|2022-06-03 07:25:40|337.7|337.4|337.7|337.4|337.7|337.4|337.6|337.3|2245
1654241150000|2022-06-03 07:25:50|337.6|337.3|337.7|337.4|337.7|337.4|337.6|337.3|0
1654241160000|2022-06-03 07:26:00|337.5|337.2|337.5|337.2|337.5|337.2|337.4|337.1|1482
1654241170000|2022-06-03 07:26:10|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|0
1654241190000|2022-06-03 07:26:30|337.6|337.2|337.6|337.3|337.6|337.3|337.6|337.2|0
1654241200000|2022-06-03 07:26:40|337.5|337.2|337.6|337.3|337.6|337.3|337.5|337.2|0
1654241210000|2022-06-03 07:26:50|337.5|337.2|337.4|337.2|337.5|337.3|337.4|337.2|1081
1654241220000|2022-06-03 07:27:00|337.5|337.3|337.6|337.4|337.6|337.4|337.5|337.3|495
1654241230000|2022-06-03 07:27:10|337.5|337.3|337.6|337.3|337.6|337.3|337.5|337.3|0
1654241240000|2022-06-03 07:27:20|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|0
1654241260000|2022-06-03 07:27:40|337.6|337.3|337.5|337.2|337.6|337.3|337.5|337.2|0
1654241270000|2022-06-03 07:27:50|337.6|337.3|337.5|337.2|337.6|337.3|337.5|337.2|0
1654241280000|2022-06-03 07:28:00|337.6|337.3|337.5|337.2|337.6|337.3|337.5|337.2|0
1654241290000|2022-06-03 07:28:10|337.6|337.3|337.6|337.3|337.6|337.3|337.6|337.3|0
1654241300000|2022-06-03 07:28:20|337.5|337.2|337.7|337.4|337.8|337.5|337.5|337.2|2306
1654241310000|2022-06-03 07:28:30|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|0
1654241320000|2022-06-03 07:28:40|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|0
1654241330000|2022-06-03 07:28:50|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|0
1654241340000|2022-06-03 07:29:00|337.8|337.5|337.8|337.5|337.8|337.5|337.7|337.4|0
1654241350000|2022-06-03 07:29:10|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|0
1654241370000|2022-06-03 07:29:30|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1654241380000|2022-06-03 07:29:40|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|0
1654241390000|2022-06-03 07:29:50|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|0
1654241400000|2022-06-03 07:30:00|337.8|337.5|337.8|337.5|337.8|337.5|337.7|337.4|0
1654241410000|2022-06-03 07:30:10|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|0
1654241420000|2022-06-03 07:30:20|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1654241430000|2022-06-03 07:30:30|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|0
1654241440000|2022-06-03 07:30:40|337.8|337.5|337.7|337.4|337.8|337.5|337.7|337.4|0
1654241450000|2022-06-03 07:30:50|337.8|337.5|337.8|337.5|337.8|337.5|337.8|337.5|0
1654241460000|2022-06-03 07:31:00|337.7|337.4|337.8|337.5|337.8|337.5|337.7|337.4|0
1654241470000|2022-06-03 07:31:10|337.7|337.4|337.8|337.5|337.8|337.5|337.7|337.4|0
1654241480000|2022-06-03 07:31:20|337.7|337.4|337.8|337.5|337.8|337.5|337.7|337.4|0
1654241490000|2022-06-03 07:31:30|337.7|337.4|337.7|337.5|337.7|337.5|337.7|337.4|0
1654241510000|2022-06-03 07:31:50|337.8|337.6|337.7|337.5|337.8|337.6|337.7|337.5|0
1654241520000|2022-06-03 07:32:00|337.8|337.6|338.1|337.8|338.1|337.8|337.8|337.6|1526
1654241530000|2022-06-03 07:32:10|338|337.7|338|337.7|338.1|337.8|338|337.7|0
1654241540000|2022-06-03 07:32:20|338.1|337.8|338|337.7|338.1|337.8|338|337.7|0
1654241550000|2022-06-03 07:32:30|338.1|337.8|338.1|337.8|338.1|337.8|338.1|337.8|0
1654241560000|2022-06-03 07:32:40|338|337.7|338|337.7|338|337.7|338|337.7|0
1654241570000|2022-06-03 07:32:50|338.1|337.8|338.1|337.9|338.1|337.9|338|337.8|0
1654241580000|2022-06-03 07:33:00|338|337.8|338|337.8|338.1|337.9|338|337.8|325
1654241590000|2022-06-03 07:33:10|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.9|0
1654241600000|2022-06-03 07:33:20|338|337.8|338.2|337.9|338.3|338|338|337.8|2058
1654241610000|2022-06-03 07:33:30|338.3|338|338.3|338|338.3|338|338.3|338|0
1654241630000|2022-06-03 07:33:50|338.2|337.9|338.2|337.9|338.3|338|338.2|337.9|0
1654241640000|2022-06-03 07:34:00|338.3|338|338.3|338|338.3|338|338.3|338|0
1654241650000|2022-06-03 07:34:10|338.2|337.9|338.2|337.9|338.2|337.9|338.2|337.9|0
1654241660000|2022-06-03 07:34:20|338.3|338|338.1|337.9|338.3|338|338.1|337.9|0
1654241670000|2022-06-03 07:34:30|338.2|338|338.1|337.8|338.2|338|338|337.8|2384
1654241680000|2022-06-03 07:34:40|338|337.9|338|337.8|338|337.9|338|337.8|0
1654241690000|2022-06-03 07:34:50|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|2140
1654241700000|2022-06-03 07:35:00|338.4|338.2|338.5|338.2|338.5|338.2|338.4|338.2|0
1654241710000|2022-06-03 07:35:10|338.4|338.1|338.4|338.1|338.4|338.1|338.4|338.1|0
1654241720000|2022-06-03 07:35:20|338.5|338.2|338.4|338.2|338.5|338.2|338.4|338.1|0
1654241730000|2022-06-03 07:35:30|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|0
1654241740000|2022-06-03 07:35:40|338.4|338.2|338.3|338.1|338.4|338.2|338.3|338.1|0
1654241750000|2022-06-03 07:35:50|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1654241760000|2022-06-03 07:36:00|338.2|337.9|338.2|337.9|338.3|338|338.2|337.9|1523
1654241770000|2022-06-03 07:36:10||338||338||338||338|0
1654241780000|2022-06-03 07:36:20|338.3|338.1|338.3|338.1|338.4|338.2|338.3|338.1|485
1654241790000|2022-06-03 07:36:30|338.4|338.2|338.4|338.1|338.5|338.2|338.4|338.1|521
1654241820000|2022-06-03 07:37:00|338.3|338.2|338.3|338|338.4|338.2|338.3|338|2058
1654241830000|2022-06-03 07:37:10|338.4|338.1|338.4|338.1|338.4|338.1|338.4|338.1|0
1654241840000|2022-06-03 07:37:20|338.3|338|338.3|338|338.4|338.1|338.3|338|0
1654241850000|2022-06-03 07:37:30|338.4|338.1|338.4|338.1|338.4|338.1|338.4|338.1|0
1654241860000|2022-06-03 07:37:40|338.3|338|338.3|338|338.3|338|338.3|338|0
1654241880000|2022-06-03 07:38:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|223
1654241890000|2022-06-03 07:38:10|338.3|338.1|338.3|338|338.3|338.1|338.2|338|191
1654242020000|2022-06-03 07:40:20|338.4|338.2|338.3|338.1|338.4|338.2|338.2|338.1|5139
1654242030000|2022-06-03 07:40:30|338.2||338.2||338.2||338.2||0
1654242040000|2022-06-03 07:40:40|338.3||338.3||338.3||338.3||2800
1654242050000|2022-06-03 07:40:50||338.2||338.2||338.2||338.2|0
1654242090000|2022-06-03 07:41:30|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|2215
1654242110000|2022-06-03 07:41:50|338.2|338|338.1|338|338.2|338|338.1|337.9|1544
1654242120000|2022-06-03 07:42:00|||||||||101
1654242130000|2022-06-03 07:42:10|338.2|338.1|338.2|338|338.2|338.1|338.2|338|900
1654242160000|2022-06-03 07:42:40|338.1|338.1|338.2|338|338.2|338.1|338.1|337.9|1377
1654242210000|2022-06-03 07:43:30|338.1||338.1||338.1||338.1||0
1654242240000|2022-06-03 07:44:00|338|337.9|338|337.9|338|337.9|338|337.9|492
1654242250000|2022-06-03 07:44:10|337.9|337.8|337.8|337.6|337.9|337.8|337.8|337.6|3396
1654242300000|2022-06-03 07:45:00|337.7|337.7|337.9|337.8|337.9|337.8|337.7|337.7|9242
1654242320000|2022-06-03 07:45:20|337.8|337.7|337.8|337.6|337.9|337.7|337.8|337.6|3047
1654242330000|2022-06-03 07:45:30|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|0
1654242380000|2022-06-03 07:46:20|337.8||337.8||337.8||337.8||0
1654242420000|2022-06-03 07:47:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|1219
1654242430000|2022-06-03 07:47:10|||||||||2
1654242520000|2022-06-03 07:48:40|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|5979
1654242560000|2022-06-03 07:49:20|338|337.9|338|337.9|338|337.9|338|337.9|3633
1654242570000|2022-06-03 07:49:30|337.9|337.8|338|337.8|338|337.8|337.9|337.8|7126
1654242580000|2022-06-03 07:49:40|338.1|337.9|338.1|338|338.1|338|338.1|337.9|2891
1654242590000|2022-06-03 07:49:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|215
1654242600000|2022-06-03 07:50:00||338||338||338||338|0
1654242660000|2022-06-03 07:51:00|338|337.9|337.9|337.8|338|337.9|337.9|337.8|2789
1654242710000|2022-06-03 07:51:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|3796
1654242910000|2022-06-03 07:55:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|2246
1654242960000|2022-06-03 07:56:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|511
1654243050000|2022-06-03 07:57:30||337.4||337.4||337.4||337.4|0
1654243060000|2022-06-03 07:57:40||337.5||337.5||337.5||337.5|0
1654243160000|2022-06-03 07:59:20|||||||||624
1654243190000|2022-06-03 07:59:50|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.3|10071
1654243220000|2022-06-03 08:00:20||337.4||337.5||337.5||337.4|0
1654243240000|2022-06-03 08:00:40|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2431
1654243250000|2022-06-03 08:00:50|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|6378
1654243260000|2022-06-03 08:01:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|4979
1654243350000|2022-06-03 08:02:30|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|15374
1654243360000|2022-06-03 08:02:40|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.3|12826
1654243520000|2022-06-03 08:05:20|337.6|337.5|337.8|337.6|337.8|337.6|337.6|337.5|6001
1654243560000|2022-06-03 08:06:00|337.7||337.7||337.7||337.7||0
1654243570000|2022-06-03 08:06:10|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1639
1654243600000|2022-06-03 08:06:40|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|1942
1654243860000|2022-06-03 08:11:00|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|4738
1654243890000|2022-06-03 08:11:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3016
1654243900000|2022-06-03 08:11:40|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|1130
1654243980000|2022-06-03 08:13:00|||||||||208
1654244050000|2022-06-03 08:14:10|337.5|337.4|337.4|337.2|337.5|337.4|337.4|337.2|4146
1654244060000|2022-06-03 08:14:20||337.3||337.2||337.3||337.2|0
1654244110000|2022-06-03 08:15:10|337.3||337.3||337.3||337.3||0
1654244130000|2022-06-03 08:15:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337|1598
1654244160000|2022-06-03 08:16:00|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|0
1654244180000|2022-06-03 08:16:20|337.3||337.4||337.4||337.3||0
1654244190000|2022-06-03 08:16:30|337.3||337.3||337.3||337.3||0
1654244350000|2022-06-03 08:19:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|867
1654244400000|2022-06-03 08:20:00|||||||||30
1654244480000|2022-06-03 08:21:20|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|2772
1654244510000|2022-06-03 08:21:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1794
1654244530000|2022-06-03 08:22:10|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|1312
1654244560000|2022-06-03 08:22:40|337.4||337.3||337.4||337.3||0
1654244700000|2022-06-03 08:25:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|3537
1654244720000|2022-06-03 08:25:20|337.1|337|337.1|337|337.1|337|337.1|337|21
1654244750000|2022-06-03 08:25:50|337|336.9|337.1|336.9|337.1|337|337|336.8|10238
1654244760000|2022-06-03 08:26:00||337||337||337||337|0
1654244780000|2022-06-03 08:26:20|337|336.9|337.1|336.9|337.1|337|337|336.9|1128
1654244790000|2022-06-03 08:26:30||337||337||337||337|0
1654244800000|2022-06-03 08:26:40||336.9||336.9||336.9||336.9|2000
1654244820000|2022-06-03 08:27:00|337|336.8|337.1|337|337.1|337|337|336.8|17134
1654244900000|2022-06-03 08:28:20|||||||||150
1654244940000|2022-06-03 08:29:00|337|336.9|337|336.9|337|336.9|337|336.8|2934
1654245130000|2022-06-03 08:32:10|337.1|337|337|336.9|337.1|337|337|336.9|19397
1654245170000|2022-06-03 08:32:50|337.1|337|337.1|336.9|337.1|337|337|336.9|8519
1654245270000|2022-06-03 08:34:30|337||337.1||337.1||337||150
1654245290000|2022-06-03 08:34:50|337.2|337|337.4|337.2|337.4|337.2|337.2|337|976
1654245300000|2022-06-03 08:35:00|337.3||337.3||337.3||337.3||0
1654245320000|2022-06-03 08:35:20|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|959
1654245330000|2022-06-03 08:35:30||337.3||337.3||337.3||337.2|0
1654245370000|2022-06-03 08:36:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2691
1654245410000|2022-06-03 08:36:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|4030
1654245420000|2022-06-03 08:37:00|337.5|337.4|337.4|337.2|337.5|337.4|337.4|337.2|4451
1654245430000|2022-06-03 08:37:10||337.3||337.3||337.3||337.3|0
1654245440000|2022-06-03 08:37:20|337.5||337.5||337.5||337.5||0
1654245470000|2022-06-03 08:37:50||337.4||337.4||337.4||337.4|17
1654245760000|2022-06-03 08:42:40|337.6||337.6||337.6||337.6||936
1654245790000|2022-06-03 08:43:10|337.5||337.5||337.5||337.5||0
1654245860000|2022-06-03 08:44:20|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.5|2414
1654245940000|2022-06-03 08:45:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|206
1654245960000|2022-06-03 08:46:00|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|517
1654245990000|2022-06-03 08:46:30|337.8||337.8||337.8||337.8||0
1654246040000|2022-06-03 08:47:20|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.5|16106
1654246100000|2022-06-03 08:48:20|||||||||361
1654246110000|2022-06-03 08:48:30|||||||||3
1654246320000|2022-06-03 08:52:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|7853
1654246330000|2022-06-03 08:52:10|337.5|337.4|337.7|337.5|337.7|337.6|337.5|337.4|41034
1654246350000|2022-06-03 08:52:30||337.6||337.6||337.6||337.5|0
1654246670000|2022-06-03 08:57:50||337.5||337.6||337.6||337.5|4805
1654246780000|2022-06-03 08:59:40|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|10460
1654246790000|2022-06-03 08:59:50|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|11416
1654246850000|2022-06-03 09:00:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|8465
1654246860000|2022-06-03 09:01:00|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4506
1654246990000|2022-06-03 09:03:10|||||||||234
1654247060000|2022-06-03 09:04:20|||||||||542
1654247110000|2022-06-03 09:05:10|337.4|337.3|337.7|337.5|337.7|337.5|337.4|337.3|14402
1654247130000|2022-06-03 09:05:30|337.6|337.4|337.6|337.4|337.6|337.4|337.5|337.4|11288
1654247140000|2022-06-03 09:05:40||337.5||337.4||337.5||337.4|0
1654247160000|2022-06-03 09:06:00||337.5||337.5||337.5||337.5|1000
1654247240000|2022-06-03 09:07:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|9384
1654247250000|2022-06-03 09:07:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|520
1654247260000|2022-06-03 09:07:40|||||||||290
1654247340000|2022-06-03 09:09:00|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.3|3464
1654247350000|2022-06-03 09:09:10||337.5||337.5||337.5||337.4|0
1654247440000|2022-06-03 09:10:40|||||||||500
1654247460000|2022-06-03 09:11:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|16
1654247490000|2022-06-03 09:11:30|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|10153
1654247680000|2022-06-03 09:14:40|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|8163
1654247710000|2022-06-03 09:15:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1319
1654247720000|2022-06-03 09:15:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4129
1654247730000|2022-06-03 09:15:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|5253
1654247740000|2022-06-03 09:15:40|337.5|337.4|337.7|337.5|337.7|337.5|337.5|337.4|8327
1654247750000|2022-06-03 09:15:50|337.6||337.6||337.6||337.6||10
1654248100000|2022-06-03 09:21:40|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|5949
1654248310000|2022-06-03 09:25:10|337.9|337.8|337.9|337.8|337.9|337.8|337.8|337.7|4888
1654248330000|2022-06-03 09:25:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|5389
1654248350000|2022-06-03 09:25:50|337.9||337.9||337.9||337.9||524
1654248380000|2022-06-03 09:26:20||337.8||337.8||337.8||337.8|0
1654248420000|2022-06-03 09:27:00|338|337.9|337.9|337.8|338|337.9|337.9|337.8|2434
1654248660000|2022-06-03 09:31:00|337.8|337.7|337.9|337.7|338|337.9|337.7|337.6|41271
1654248670000|2022-06-03 09:31:10||337.8||337.8||337.8||337.7|4956
1654248680000|2022-06-03 09:31:20||337.7||337.7||337.7||337.7|29
1654248740000|2022-06-03 09:32:20|337.8||337.8||337.8||337.8||0
1654248760000|2022-06-03 09:32:40|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|4392
1654248770000|2022-06-03 09:32:50|337.8|337.6|337.9|337.7|337.9|337.8|337.8|337.6|527
1654248780000|2022-06-03 09:33:00||337.8||337.8||337.8||337.8|0
1654248850000|2022-06-03 09:34:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|3673
1654248860000|2022-06-03 09:34:20|||||||||312
1654248940000|2022-06-03 09:35:40|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|6333
1654248950000|2022-06-03 09:35:50|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|15927
1654248980000|2022-06-03 09:36:20||337.6||337.6||337.6||337.6|0
1654249000000|2022-06-03 09:36:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|65
1654249030000|2022-06-03 09:37:10|||||||||10
1654249040000|2022-06-03 09:37:20|||||||||856
1654249070000|2022-06-03 09:37:50|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.3|2770
1654249100000|2022-06-03 09:38:20||337.4||337.4||337.4||337.4|1820
1654249110000|2022-06-03 09:38:30||337.5||337.5||337.5||337.5|0
1654249120000|2022-06-03 09:38:40|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|531
1654249140000|2022-06-03 09:39:00|337.7|337.5|337.6|337.5|337.7|337.6|337.6|337.5|1438
1654249160000|2022-06-03 09:39:20|337.7||337.6||337.7||337.6||0
1654249180000|2022-06-03 09:39:40|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.4|488
1654249250000|2022-06-03 09:40:50|337.5|337.4|337.5|337.4|337.6|337.5|337.5|337.4|820
1654249280000|2022-06-03 09:41:20|337.4|337.3|337.4|337.3|337.5|337.3|337.4|337.3|3244
1654249340000|2022-06-03 09:42:20|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|6733
1654249380000|2022-06-03 09:43:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|4562
1654249440000|2022-06-03 09:44:00||337.2||337.1||337.2||337.1|486
1654249500000|2022-06-03 09:45:00||337.2||337.2||337.2||337.2|0
1654249630000|2022-06-03 09:47:10|||||||||624
1654249660000|2022-06-03 09:47:40|||||||||231
1654249670000|2022-06-03 09:47:50|||||||||705
1654249700000|2022-06-03 09:48:20|337.4|337.3|337.6|337.4|337.6|337.4|337.4|337.3|2018
1654249710000|2022-06-03 09:48:30||337.5||337.4||337.5||337.4|0
1654249720000|2022-06-03 09:48:40||337.5||337.5||337.5||337.5|0
1654249760000|2022-06-03 09:49:20|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|5260
1654249770000|2022-06-03 09:49:30||337.4||337.4||337.4||337.3|0
1654249790000|2022-06-03 09:49:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|473
1654249820000|2022-06-03 09:50:20|337.5|337.4|337.6|337.4|337.6|337.5|337.5|337.4|8677
1654249850000|2022-06-03 09:50:50|337.5||337.5||337.5||337.5||0
1654249880000|2022-06-03 09:51:20||337.3||337.4||337.4||337.3|3290
1654249900000|2022-06-03 09:51:40||337.3||337.3||337.3||337.3|57
1654249940000|2022-06-03 09:52:20||337.4||337.4||337.4||337.4|1306
1654249960000|2022-06-03 09:52:40||337.3||337.3||337.3||337.3|1912
1654249990000|2022-06-03 09:53:10|337.4||337.4||337.4||337.4||0
1654250000000|2022-06-03 09:53:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2452
1654250030000|2022-06-03 09:53:50|||||||||936
1654250050000|2022-06-03 09:54:10|||||||||1525
1654250070000|2022-06-03 09:54:30|||||||||1
1654250120000|2022-06-03 09:55:20|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|10318
1654250130000|2022-06-03 09:55:30||337.4||337.4||337.4||337.4|0
1654250320000|2022-06-03 09:58:40|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|5463
1654250330000|2022-06-03 09:58:50|337.6|337.5|337.5|337.4|337.6|337.6|337.5|337.4|16390
1654250340000|2022-06-03 09:59:00|||||||||8800
1654250420000|2022-06-03 10:00:20|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|7568
1654250440000|2022-06-03 10:00:40||337.3||337.3||337.3||337.3|0
1654250460000|2022-06-03 10:01:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|541
1654250520000|2022-06-03 10:02:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.2|5274
1654250540000|2022-06-03 10:02:20|||||||||2
1654250560000|2022-06-03 10:02:40|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|759
1654250590000|2022-06-03 10:03:10|||||||||339
1654250600000|2022-06-03 10:03:20|||||||||285
1654250670000|2022-06-03 10:04:30|337.3|337.2|337.5|337.4|337.5|337.4|337.3|337.2|10813
1654250680000|2022-06-03 10:04:40||337.3||337.4||337.4||337.3|634
1654250700000|2022-06-03 10:05:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|3158
1654250740000|2022-06-03 10:05:40|||||||||936
1654250770000|2022-06-03 10:06:10|||||||||12
1654250780000|2022-06-03 10:06:20|||||||||924
1654250820000|2022-06-03 10:07:00|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.1|6629
1654250860000|2022-06-03 10:07:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2971
1654250920000|2022-06-03 10:08:40|||||||||936
1654251100000|2022-06-03 10:11:40|337.3|337|337.3|337.2|337.4|337.2|337.3|337|41938
1654251110000|2022-06-03 10:11:50|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|3375
1654251190000|2022-06-03 10:13:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|5847
1654251200000|2022-06-03 10:13:20||337||337.1||337.1||337|25586
1654251210000|2022-06-03 10:13:30||337||337.1||337.1||337|6114
1654251270000|2022-06-03 10:14:30|||||||||843
1654251320000|2022-06-03 10:15:20|||||||||1551
1654251410000|2022-06-03 10:16:50|||||||||1991
1654251510000|2022-06-03 10:18:30|||||||||217
1654251550000|2022-06-03 10:19:10|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|2826
1654251560000|2022-06-03 10:19:20|337.2||337.2||337.2||337.2||0
1654251610000|2022-06-03 10:20:10|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|1721
1654251640000|2022-06-03 10:20:40|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|3095
1654251650000|2022-06-03 10:20:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|5131
1654251660000|2022-06-03 10:21:00||337.2||337.3||337.3||337.2|1375
1654251780000|2022-06-03 10:23:00|337.5|337.4|337.5|337.4|337.6|337.4|337.4|337.3|13608
1654251790000|2022-06-03 10:23:10|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1615
1654251800000|2022-06-03 10:23:20|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|372
1654251820000|2022-06-03 10:23:40||337.6||337.6||337.6||337.6|1100
1654251840000|2022-06-03 10:24:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|480
1654251900000|2022-06-03 10:25:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|4498
1654251940000|2022-06-03 10:25:40|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|12951
1654252000000|2022-06-03 10:26:40|||||||||779
1654252010000|2022-06-03 10:26:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|7713
1654252020000|2022-06-03 10:27:00|337.5||337.5||337.5||337.5||0
1654252030000|2022-06-03 10:27:10||337.4||337.4||337.4||337.4|0
1654252090000|2022-06-03 10:28:10|337.6||337.6||337.6||337.6||2286
1654252120000|2022-06-03 10:28:40||337.5||337.5||337.5||337.4|170
1654252360000|2022-06-03 10:32:40|337.7|337.6|337.7|337.5|337.8|337.6|337.6|337.5|3580
1654252430000|2022-06-03 10:33:50||337.6||337.6||337.6||337.6|0
1654252440000|2022-06-03 10:34:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|482
1654252680000|2022-06-03 10:38:00|||||||||5000
1654252780000|2022-06-03 10:39:40|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.5|17942
1654252790000|2022-06-03 10:39:50|337.9||337.9||337.9||337.8||1163
1654252800000|2022-06-03 10:40:00|338|337.8|338|337.8|338|337.8|338|337.8|0
1654252830000|2022-06-03 10:40:30|337.9||337.9||337.9||337.9||0
1654252980000|2022-06-03 10:43:00|338|337.9|338.2|338|338.2|338|338|337.9|7262
1654253140000|2022-06-03 10:45:40||338.1||338.1||338.1||338.1|2000
1654253220000|2022-06-03 10:47:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1848
1654253260000|2022-06-03 10:47:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|3102
1654253280000|2022-06-03 10:48:00||338||338.1||338.1||338|4134
1654253300000|2022-06-03 10:48:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|466
1654253380000|2022-06-03 10:49:40||338.2||338.2||338.2||338.2|0
1654253420000|2022-06-03 10:50:20|338.4||338.4||338.4||338.4||495
1654253540000|2022-06-03 10:52:20|338.3||338.3||338.3||338.3||0
1654253700000|2022-06-03 10:55:00|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|14314
1654253710000|2022-06-03 10:55:10|338.2|338.2|338.3|338.1|338.3|338.2|338.2|338.1|4082
1654253750000|2022-06-03 10:55:50|338.2|338|338.2|338|338.2|338.1|338.1|338|11139
1654253880000|2022-06-03 10:58:00|338|337.9|338.2|338|338.2|338.1|338|337.9|51232
1654253890000|2022-06-03 10:58:10||338.1||338.1||338.1||338.1|0
1654253940000|2022-06-03 10:59:00|338.1|338|338.1|338|338.1|338|338.1|338|3693
1654253950000|2022-06-03 10:59:10|338|337.9|338.1|338|338.1|338|338|337.9|5335
1654253970000|2022-06-03 10:59:30|338.2||338.2||338.2||338.2||0
1654253990000|2022-06-03 10:59:50|338.1||338.1||338.1||338.1||0
1654254000000|2022-06-03 11:00:00|338|337.9|338.2|338|338.2|338|338|337.9|10589
1654254020000|2022-06-03 11:00:20|338.1||338.1||338.1||338.1||0
1654254060000|2022-06-03 11:01:00|||||||||100
1654254440000|2022-06-03 11:07:20|338|337.9|338.1|337.9|338.1|338|338|337.9|12000
1654254450000|2022-06-03 11:07:30|338|337.8|338|337.9|338|337.9|338|337.8|1942
1654254600000|2022-06-03 11:10:00|||||||||242
1654254880000|2022-06-03 11:14:40|||||||||1256
1654254910000|2022-06-03 11:15:10|337.9|337.8|338|337.9|338|337.9|337.9|337.8|4440
1654254940000|2022-06-03 11:15:40|338.1|338|338.2|338|338.2|338|338.1|338|12040
1654254950000|2022-06-03 11:15:50|338.1|337.9|338|337.9|338.1|337.9|338|337.9|21581
1654255080000|2022-06-03 11:18:00|338.1|338|338.1|338|338.1|338|338.1|338|475
1654255140000|2022-06-03 11:19:00|338|337.9|338|337.9|338|337.9|338|337.9|487
1654255230000|2022-06-03 11:20:30|||||||||105
1654255250000|2022-06-03 11:20:50|338.1|338|338.1|338|338.1|338|338.1|338|380
1654255260000|2022-06-03 11:21:00|||||||||433
1654255320000|2022-06-03 11:22:00|338|337.9|338|337.9|338|337.9|338|337.9|29
1654255530000|2022-06-03 11:25:30|||||||||2212
1654255610000|2022-06-03 11:26:50|337.9|337.8|338|337.8|338|337.9|337.9|337.7|17923
1654255620000|2022-06-03 11:27:00||337.9||337.9||337.9||337.9|0
1654255770000|2022-06-03 11:29:30|338.1|338|338.1|338|338.1|338|338.1|337.9|2800
1654255990000|2022-06-03 11:33:10|338|337.9|338|337.9|338|337.9|338|337.9|5770
1654256000000|2022-06-03 11:33:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|5079
1654256040000|2022-06-03 11:34:00|338.2|338|338.2|338|338.2|338.1|338.2|338|480
1654256050000|2022-06-03 11:34:10||338.1||338.1||338.1||338.1|0
1654256070000|2022-06-03 11:34:30|338.1|338|338.1|338|338.1|338|338.1|338|3590
1654256090000|2022-06-03 11:34:50|338.2||338.2||338.2||338.2||456
1654256110000|2022-06-03 11:35:10|338.1||338.1||338.1||338.1||0
1654256120000|2022-06-03 11:35:20|338.2||338.2||338.2||338.2||0
1654256170000|2022-06-03 11:36:10|338.1|338.1|338.1|338|338.1|338.1|338.1|338|675
1654256240000|2022-06-03 11:37:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|8776
1654256310000|2022-06-03 11:38:30|338.1|338|338.1|337.9|338.1|338|338|337.9|15276
1654256370000|2022-06-03 11:39:30||338||338||338||338|0
1654256420000|2022-06-03 11:40:20|338.2||338.2||338.2||338.2||459
1654256430000|2022-06-03 11:40:30|338.1||338.1||338.1||338.1||0
1654256440000|2022-06-03 11:40:40|338.2||338.1||338.2||338.1||0
1654256900000|2022-06-03 11:48:20|338|337.9|338.1|337.9|338.1|338|338|337.9|17902
1654256950000|2022-06-03 11:49:10|338.2|338|338.2|338|338.2|338|338.2|338|9662
1654256960000|2022-06-03 11:49:20||338.1||338.1||338.1||338.1|0
1654257010000|2022-06-03 11:50:10|338.3||338.3||338.3||338.3||2506
1654257040000|2022-06-03 11:50:40|338.2|338|338.1|338|338.2|338|338.1|338|5361
1654257420000|2022-06-03 11:57:00|338|337.9|338.1|338|338.1|338|338|337.9|18039
1654257440000|2022-06-03 11:57:20|||||||||314
1654257520000|2022-06-03 11:58:40|338|337.9|338|337.9|338|337.9|338|337.9|5516
1654257560000|2022-06-03 11:59:20|337.9|337.8|337.9|337.8|337.9|337.8|337.8|337.6|4455
1654257570000|2022-06-03 11:59:30||337.7||337.7||337.8||337.7|2869
1654257580000|2022-06-03 11:59:40|337.8||337.9||337.9||337.8||5445
1654257740000|2022-06-03 12:02:20|338|337.8|338|337.9|338|337.9|338|337.8|7842
1654257870000|2022-06-03 12:04:30||337.8||337.8||337.8||337.8|9985
1654257900000|2022-06-03 12:05:00|337.9||337.9||337.9||337.9||0
1654257910000|2022-06-03 12:05:10|||||||||2277
1654257950000|2022-06-03 12:05:50|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|100
1654257960000|2022-06-03 12:06:00|338||338||338||338||2472
1654257970000|2022-06-03 12:06:10|337.9||338||338||337.9||0
1654257990000|2022-06-03 12:06:30|337.9||337.9||337.9||337.9||0
1654258040000|2022-06-03 12:07:20|338||338||338||338||483
1654258050000|2022-06-03 12:07:30||337.9||337.9||337.9||337.9|0
1654258210000|2022-06-03 12:10:10|338.1|337.8|338.1|338|338.1|338|338.1|337.8|8920
1654258260000|2022-06-03 12:11:00|338|337.9|338|337.9|338|337.9|338|337.9|5349
1654258350000|2022-06-03 12:12:30|338.1||338.1||338.1||338.1||438
1654258370000|2022-06-03 12:12:50||338||338||338||338|0
1654258430000|2022-06-03 12:13:50|338.2|338.1|338.2|338|338.2|338.1|338.1|338|4100
1654258460000|2022-06-03 12:14:20||338.1||338.1||338.1||338.1|0
1654258550000|2022-06-03 12:15:50|338.1|338|338.1|338|338.1|338|338.1|338|6027
1654258560000|2022-06-03 12:16:00|338|337.9|338.1|337.9|338.1|337.9|338|337.9|1024
1654258580000|2022-06-03 12:16:20||338||337.9||338||337.9|0
1654258600000|2022-06-03 12:16:40||338||338||338||338|0
1654258790000|2022-06-03 12:19:50|338.2|338.1|338.1|338|338.2|338.1|338.1|338|2966
1654258800000|2022-06-03 12:20:00|338.2||338.2||338.2||338.2||0
1654258810000|2022-06-03 12:20:10|338.1||338.1||338.2||338.1||0
1654258820000|2022-06-03 12:20:20|338.2||338.1||338.2||338.1||0
1654258900000|2022-06-03 12:21:40|338|337.9|338.1|338|338.1|338|338|337.9|7283
1654258950000|2022-06-03 12:22:30||337.9||338||338||337.9|1532
1654258960000|2022-06-03 12:22:40|338|337.9|338|337.9|338|337.9|338|337.9|2993
1654259000000|2022-06-03 12:23:20|337.9|337.8|338|337.8|338|337.8|337.9|337.8|2014
1654259230000|2022-06-03 12:27:10|337.9||338||338||337.9||0
1654259240000|2022-06-03 12:27:20|337.9||337.9||337.9||337.9||0
1654259250000|2022-06-03 12:27:30|338|337.9|338|337.8|338|337.9|338|337.8|423
1654259380000|2022-06-03 12:29:40|||||||||350
1654259390000|2022-06-03 12:29:50|338.1|337.9|338|337.8|338.2|337.9|338|337.8|9101
1654259400000|2022-06-03 12:30:00|337.9||338||338||337.9||8500
1654259410000|2022-06-03 12:30:10|337.9|337.5|338.3|338.1|338.5|338.3|337.9|337.3|48557
1654259420000|2022-06-03 12:30:20|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1654259430000|2022-06-03 12:30:30|338.3|338.1|338.2|338.1|338.3|338.2|338.2|338.1|1600
1654259440000|2022-06-03 12:30:40|338.3||338.3||338.3||338.3||2000
1654259450000|2022-06-03 12:30:50|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|2000
1654259510000|2022-06-03 12:31:50|338.3|338.1|338.2|338.1|338.3|338.2|338.2|338.1|6534
1654259520000|2022-06-03 12:32:00|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|3727
1654259530000|2022-06-03 12:32:10|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|2444
1654259540000|2022-06-03 12:32:20|338.3||338.3||338.3||338.3||0
1654259550000|2022-06-03 12:32:30|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|7937
1654259590000|2022-06-03 12:33:10|338.2|338|338.2|338|338.2|338|338.1|338|1149
1654259660000|2022-06-03 12:34:20|338.3|338.1|338.3|338.1|338.3|338.2|338.2|338.1|3633
1654259690000|2022-06-03 12:34:50||338.2||338.2||338.2||338.2|0
1654259700000|2022-06-03 12:35:00|338.2|338.1|338.1|338|338.2|338.2|338.1|337.9|3226
1654259740000|2022-06-03 12:35:40|338|337.9|338|337.8|338|337.9|338|337.8|1422
1654259780000|2022-06-03 12:36:20|337.9||337.9||337.9||337.9||0
1654259850000|2022-06-03 12:37:30|338|337.9|338|337.9|338|337.9|338|337.9|1702
1654259880000|2022-06-03 12:38:00|||||||||8000
1654259950000|2022-06-03 12:39:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|4783
1654259960000|2022-06-03 12:39:20|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|738
1654259970000|2022-06-03 12:39:30|337.8|337.7|337.9|337.8|338|337.9|337.8|337.7|26550
1654260070000|2022-06-03 12:41:10|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|7768
1654260140000|2022-06-03 12:42:20|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|1923
1654260190000|2022-06-03 12:43:10|337.8||337.8||337.8||337.8||0
1654260210000|2022-06-03 12:43:30||337.6||337.6||337.6||337.6|0
1654260220000|2022-06-03 12:43:40||337.7||337.7||337.7||337.7|0
1654260240000|2022-06-03 12:44:00|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|3921
1654260270000|2022-06-03 12:44:30|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|1867
1654260290000|2022-06-03 12:44:50||337.8||337.8||337.8||337.8|0
1654260360000|2022-06-03 12:46:00|338|337.9|338|337.9|338|337.9|338|337.9|3304
1654260380000|2022-06-03 12:46:20|338.1|338|338.1|338|338.1|338|338.1|338|4832
1654260530000|2022-06-03 12:48:50|338|337.9|338|337.9|338|337.9|338|337.9|6844
1654260540000|2022-06-03 12:49:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2351
1654260660000|2022-06-03 12:51:00|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|4499
1654260670000|2022-06-03 12:51:10|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|2076
1654260710000|2022-06-03 12:51:50||337.8||337.8||337.8||337.8|0
1654260730000|2022-06-03 12:52:10|338|337.9|338|337.9|338|337.9|338|337.9|1177
1654260740000|2022-06-03 12:52:20|337.9|337.8|338.1|337.9|338.1|337.9|337.9|337.8|12075
1654260750000|2022-06-03 12:52:30||338||337.9||338||337.9|0
1654260770000|2022-06-03 12:52:50||338||338||338||338|0
1654260840000|2022-06-03 12:54:00|||||||||3175
1654261060000|2022-06-03 12:57:40|338|337.9|338.1|337.9|338.1|338|338|337.8|29889
1654261070000|2022-06-03 12:57:50||338||338||338||338|0
1654261220000|2022-06-03 13:00:20|338.2|338.1|338.1|338|338.2|338.1|338.1|338|2863
1654261270000|2022-06-03 13:01:10|338.2||338.2||338.2||338.2||4124
1654261290000|2022-06-03 13:01:30|338.1||338.2||338.2||338.1||0
1654261300000|2022-06-03 13:01:40||338.1||338.1||338.1||338.1|0
1654261310000|2022-06-03 13:01:50|338.3||338.2||338.3||338.2||2055
1654261320000|2022-06-03 13:02:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|473
1654261330000|2022-06-03 13:02:10|338.4||338.4||338.4||338.3||9997
1654261340000|2022-06-03 13:02:20|338.3||338.4||338.4||338.3||4007
1654261390000|2022-06-03 13:03:10|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|9166
1654261400000|2022-06-03 13:03:20|338.3||338.4||338.4||338.3||1700
1654261410000|2022-06-03 13:03:30|338.3||338.4||338.4||338.3||1946
1654261440000|2022-06-03 13:04:00|338.3||338.3||338.3||338.3||0
1654261460000|2022-06-03 13:04:20|338.4||338.3||338.4||338.3||2706
1654261470000|2022-06-03 13:04:30|338.4||338.3||338.4||338.3||2083
1654261520000|2022-06-03 13:05:20||338.1||338.2||338.2||338.1|7434
1654261530000|2022-06-03 13:05:30|338.4||338.3||338.4||338.3||2657
1654261570000|2022-06-03 13:06:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|4128
1654261590000|2022-06-03 13:06:30|338.4||338.3||338.4||338.3||1936
1654261660000|2022-06-03 13:07:40|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|10934
1654261690000|2022-06-03 13:08:10|338.3||338.3||338.3||338.3||0
1654261700000|2022-06-03 13:08:20|338.4||338.4||338.4||338.4||2437
1654261710000|2022-06-03 13:08:30|338.3||338.4||338.4||338.3||3069
1654261720000|2022-06-03 13:08:40|338.3||338.3||338.3||338.3||0
1654261860000|2022-06-03 13:11:00|338.2|338.1|338.1|338|338.3|338.1|338.1|338|11529
1654261870000|2022-06-03 13:11:10|338.2|338.1|338.2|338|338.2|338.1|338.1|338|5859
1654261890000|2022-06-03 13:11:30|338.1||338.1||338.1||338.1||0
1654261960000|2022-06-03 13:12:40|338.2|338.1|338.1|338|338.2|338.1|338.1|338|5409
1654262020000|2022-06-03 13:13:40|338|337.9|338|337.9|338|337.9|338|337.9|5084
1654262060000|2022-06-03 13:14:20|338.1|338|338.1|337.9|338.1|338|338|337.9|4459
1654262070000|2022-06-03 13:14:30|338||338||338||338||0
1654262080000|2022-06-03 13:14:40|338.1||338.1||338.1||338.1||2440
1654262090000|2022-06-03 13:14:50|338||338||338.1||338||0
1654262110000|2022-06-03 13:15:10|||||||||134
1654262120000|2022-06-03 13:15:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|3765
1654262140000|2022-06-03 13:15:40|338|337.9|338|337.9|338|337.9|338|337.8|1554
1654262190000|2022-06-03 13:16:30|338.1|338|338.1|338|338.1|338|338.1|337.9|435
1654262210000|2022-06-03 13:16:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|436
1654262340000|2022-06-03 13:19:00|338.1|338|338.1|337.9|338.1|338|338.1|337.9|5548
1654262360000|2022-06-03 13:19:20||338||338||338||338|0
1654262390000|2022-06-03 13:19:50|338|337.9|337.9|337.7|338|337.9|337.9|337.7|5292
1654262400000|2022-06-03 13:20:00||337.8||337.7||337.8||337.7|0
1654262410000|2022-06-03 13:20:10||337.8||337.7||337.8||337.7|0
1654262460000|2022-06-03 13:21:00|337.8||337.8||337.8||337.8||0
1654262630000|2022-06-03 13:23:50|337.9|337.8|338|337.9|338|337.9|337.8|337.7|29236
1654262740000|2022-06-03 13:25:40|337.9|337.8|338|337.9|338|337.9|337.9|337.8|10190
1654262750000|2022-06-03 13:25:50|338.1|338|338|337.9|338.1|338|338|337.9|2702
1654262760000|2022-06-03 13:26:00|337.9|337.8|337.9|337.8|338|337.9|337.9|337.8|11212
1654262800000|2022-06-03 13:26:40|338|337.9|338|337.8|338|337.9|337.9|337.8|4861
1654262820000|2022-06-03 13:27:00|338.1|337.9|338|337.9|338.1|338|338|337.9|586
1654262830000|2022-06-03 13:27:10|338.1||338||338.1||338||0
1654262940000|2022-06-03 13:29:00|337.9|337.8|338.1|337.9|338.1|338|337.9|337.8|18853
1654262970000|2022-06-03 13:29:30|||||||||50
1654263000000|2022-06-03 13:30:00|338.2|338|338.2|338|338.2|338|338.2|338|2417
1654263040000|2022-06-03 13:30:40|338.1|337.9|338|337.9|338.1|338|338|337.9|7083
1654263060000|2022-06-03 13:31:00|337.9|337.8|338|337.8|338|337.9|337.9|337.8|4087
1654263070000|2022-06-03 13:31:10||337.9||337.8||337.9||337.8|0
1654263080000|2022-06-03 13:31:20|337.9|337.9|338|337.8|338|337.9|337.9|337.8|3085
1654263100000|2022-06-03 13:31:40|338.1|337.9|338.2|338|338.2|338|338.1|337.9|1381
1654263130000|2022-06-03 13:32:10|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338|744
1654263140000|2022-06-03 13:32:20|338.1|338|338|337.8|338.1|338|338|337.8|625
1654263150000|2022-06-03 13:32:30||337.9||337.9||337.9||337.9|0
1654263160000|2022-06-03 13:32:40|338.1|338|338.1|338|338.1|338|338.1|337.9|2191
1654263170000|2022-06-03 13:32:50||337.9||338||338||337.9|1716
1654263180000|2022-06-03 13:33:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|1330
1654263200000|2022-06-03 13:33:20||338.1||338||338.1||338|0
1654263210000|2022-06-03 13:33:30||338.1||338.1||338.1||338.1|0
1654263260000|2022-06-03 13:34:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|2870
1654263270000|2022-06-03 13:34:30|338.3||338.3||338.3||338.3||0
1654263280000|2022-06-03 13:34:40|338.2|338|338.3|338.1|338.3|338.1|338.2|338|10526
1654263290000|2022-06-03 13:34:50||338.2||338.1||338.2||338.1|0
1654263300000|2022-06-03 13:35:00||338.2||338.2||338.2||338.2|0
1654263320000|2022-06-03 13:35:20|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|6390
1654263350000|2022-06-03 13:35:50|338.3||338.3||338.3||338.3||0
1654263360000|2022-06-03 13:36:00|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|428
1654263370000|2022-06-03 13:36:10||338.3||338.3||338.3||338.3|0
1654263390000|2022-06-03 13:36:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1900
1654263400000|2022-06-03 13:36:40|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|3944
1654263450000|2022-06-03 13:37:30|338.4||338.4||338.4||338.4||0
1654263460000|2022-06-03 13:37:40|||||||||608
1654263470000|2022-06-03 13:37:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2023
1654263480000|2022-06-03 13:38:00|338.6||338.6||338.6||338.6||422
1654263510000|2022-06-03 13:38:30||338.5||338.5||338.5||338.5|0
1654263530000|2022-06-03 13:38:50|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|8369
1654263600000|2022-06-03 13:40:00|||||||||1000
1654263630000|2022-06-03 13:40:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|3671
1654263650000|2022-06-03 13:40:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|5728
1654263670000|2022-06-03 13:41:10|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|4204
1654263680000|2022-06-03 13:41:20||338.6||338.6||338.6||338.6|0
1654263730000|2022-06-03 13:42:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|2079
1654263810000|2022-06-03 13:43:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|5216
1654263840000|2022-06-03 13:44:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|399
1654263870000|2022-06-03 13:44:30|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|9920
1654263880000|2022-06-03 13:44:40|338.4|338.2|338.4|338.3|338.4|338.3|338.4|338.2|0
1654263970000|2022-06-03 13:46:10|338.5||338.5||338.5||338.5||376
1654263990000|2022-06-03 13:46:30|338.4||338.4||338.4||338.4||0
1654264020000|2022-06-03 13:47:00|338.5||338.5||338.5||338.5||1513
1654264040000|2022-06-03 13:47:20|338.4||338.4||338.4||338.4||0
1654264050000|2022-06-03 13:47:30|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.1|18929
1654264070000|2022-06-03 13:47:50|338.3||338.3||338.3||338.3||0
1654264120000|2022-06-03 13:48:40|||||||||1941
1654264150000|2022-06-03 13:49:10|||||||||1960
1654264180000|2022-06-03 13:49:40|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|9485
1654264190000|2022-06-03 13:49:50|338.3|338.2|338.5|338.4|338.6|338.4|338.3|338.2|7371
1654264250000|2022-06-03 13:50:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|6461
1654264300000|2022-06-03 13:51:40|||||||||2110
1654264330000|2022-06-03 13:52:10|||||||||2076
1654264360000|2022-06-03 13:52:40|||||||||1924
1654264370000|2022-06-03 13:52:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|18022
1654264390000|2022-06-03 13:53:10|||||||||2153
1654264420000|2022-06-03 13:53:40|||||||||1998
1654264460000|2022-06-03 13:54:20|||||||||2133
1654264490000|2022-06-03 13:54:50|||||||||1920
1654264520000|2022-06-03 13:55:20|||||||||2213
1654264540000|2022-06-03 13:55:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|6191
1654264580000|2022-06-03 13:56:20|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338|19066
1654264620000|2022-06-03 13:57:00||338||338.1||338.1||338|3623
1654264640000|2022-06-03 13:57:20|338.3|338|338.2|338.1|338.3|338.2|338.2|338|21612
1654264650000|2022-06-03 13:57:30|338.1|338|338.2|338.1|338.2|338.1|338.1|338|19398
1654264690000|2022-06-03 13:58:10||338||338.1||338.1||338|4961
1654264790000|2022-06-03 13:59:50|338.3||338.3||338.3||338.3||6165
1654264810000|2022-06-03 14:00:10|338.2|338|338.1|337.9|338.2|338|338|337.9|9506
1654264820000|2022-06-03 14:00:20|338.2|338|338.2|338.1|338.2|338.1|338.2|338|0
1654264840000|2022-06-03 14:00:40||338||338||338||338|0
1654264930000|2022-06-03 14:02:10|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|3893
1654264940000|2022-06-03 14:02:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4199
1654264960000|2022-06-03 14:02:40|||||||||4329
1654265000000|2022-06-03 14:03:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|6368
1654265110000|2022-06-03 14:05:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|5149
1654265120000|2022-06-03 14:05:20|338.1|338|338.1|338|338.1|338.1|338.1|338|1631
1654265200000|2022-06-03 14:06:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|423
1654265340000|2022-06-03 14:09:00|||||||||1770
1654265370000|2022-06-03 14:09:30|338.1|338|338.2|338|338.2|338.1|338.1|338|21532
1654265380000|2022-06-03 14:09:40|338.1||338.1||338.1||338.1||0
1654265480000|2022-06-03 14:11:20|338|337.9|338.1|338|338.1|338|338|337.9|7200
1654265550000|2022-06-03 14:12:30|338|337.9|338.1|338|338.2|338.1|338|337.9|27961
1654265980000|2022-06-03 14:19:40|||||||||1244
1654266040000|2022-06-03 14:20:40|||||||||1241
1654266070000|2022-06-03 14:21:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4635
1654266110000|2022-06-03 14:21:50|338.3||338.3||338.3||338.3||8163
1654266120000|2022-06-03 14:22:00|338.2||338.2||338.2||338.2||0
1654266150000|2022-06-03 14:22:30|||||||||1240
1654266190000|2022-06-03 14:23:10|||||||||1697
1654266200000|2022-06-03 14:23:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6445
1654266230000|2022-06-03 14:23:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|14947
1654266240000|2022-06-03 14:24:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|427
1654266250000|2022-06-03 14:24:10||338.1||338.1||338.2||338.1|670
1654266260000|2022-06-03 14:24:20||338.2||338.2||338.2||338.2|0
1654266270000|2022-06-03 14:24:30|||||||||312
1654266310000|2022-06-03 14:25:10|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|10315
1654266320000|2022-06-03 14:25:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|14413
1654266430000|2022-06-03 14:27:10|||||||||1864
1654266520000|2022-06-03 14:28:40|||||||||2061
1654266560000|2022-06-03 14:29:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|5494
1654266570000|2022-06-03 14:29:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4572
1654266630000|2022-06-03 14:30:30|||||||||2129
1654266660000|2022-06-03 14:31:00|||||||||2072
1654266700000|2022-06-03 14:31:40|338.1|338|338.1|338|338.1|338|338.1|338|14505
1654266720000|2022-06-03 14:32:00|338|337.9|338.1|338|338.1|338|338|337.8|54578
1654266770000|2022-06-03 14:32:50|||||||||924
1654266850000|2022-06-03 14:34:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1587
1654266860000|2022-06-03 14:34:20|338.1|338|338.2|338.1|338.2|338.1|338.1|338|10154
1654266900000|2022-06-03 14:35:00|338.1|338|338.1|338|338.1|338|338.1|338|6360
1654266940000|2022-06-03 14:35:40||337.9||337.9||338||337.9|2693
1654266960000|2022-06-03 14:36:00|338||338.1||338.1||338||524
1654267030000|2022-06-03 14:37:10||338||338||338||338|0
1654267170000|2022-06-03 14:39:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|5870
1654267300000|2022-06-03 14:41:40|||||||||2116
1654267340000|2022-06-03 14:42:20|338.1|338|338.2|338|338.2|338.1|338.1|338|11503
1654267360000|2022-06-03 14:42:40|338.1||338.1||338.1||338.1||0
1654267440000|2022-06-03 14:44:00|338|337.9|338.1|338|338.1|338|338|337.9|12697
1654267480000|2022-06-03 14:44:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2939
1654267510000|2022-06-03 14:45:10|338.1|338|338.1|338|338.1|338|338.1|338|9089
1654267520000|2022-06-03 14:45:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|479
1654267590000|2022-06-03 14:46:30|338.1|338|338.1|338|338.1|338|338|337.9|6691
1654267600000|2022-06-03 14:46:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|2964
1654267620000|2022-06-03 14:47:00|338.1|338|338.2|338|338.2|338|338.1|338|6496
1654267630000|2022-06-03 14:47:10||338.1||338.1||338.1||338.1|0
1654267650000|2022-06-03 14:47:30||338||338.1||338.1||338|2026
1654267670000|2022-06-03 14:47:50|338.1|338|338.2|338|338.2|338|338.1|338|3
1654267720000|2022-06-03 14:48:40||338.1||338.1||338.1||338.1|0
1654267810000|2022-06-03 14:50:10|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|10875
1654267820000|2022-06-03 14:50:20|338.3||338.4||338.4||338.3||1118
1654267870000|2022-06-03 14:51:10|338.3||338.3||338.3||338.3||0
1654267930000|2022-06-03 14:52:10|||||||||3655
1654267990000|2022-06-03 14:53:10|||||||||2191
1654268020000|2022-06-03 14:53:40|338.2|338.1|338.4|338.3|338.4|338.3|338.2|338.1|20736
1654268060000|2022-06-03 14:54:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|11639
1654268070000|2022-06-03 14:54:30|||||||||484
1654268120000|2022-06-03 14:55:20|||||||||1926
1654268160000|2022-06-03 14:56:00|||||||||1859
1654268190000|2022-06-03 14:56:30|||||||||1749
1654268220000|2022-06-03 14:57:00|||||||||1949
1654268240000|2022-06-03 14:57:20|||||||||1793
1654268270000|2022-06-03 14:57:50|||||||||2763
1654268300000|2022-06-03 14:58:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1996
1654268330000|2022-06-03 14:58:50|||||||||2812
1654268360000|2022-06-03 14:59:20|||||||||2212
1654268380000|2022-06-03 14:59:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|6749
1654268390000|2022-06-03 14:59:50|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|6476
1654268410000|2022-06-03 15:00:10|338.4||338.4||338.4||338.4||0
1654268430000|2022-06-03 15:00:30||338.2||338.2||338.3||338.2|7284
1654268440000|2022-06-03 15:00:40||338.3||338.3||338.3||338.2|0
1654268460000|2022-06-03 15:01:00|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.3|6326
1654268530000|2022-06-03 15:02:10|||||||||2252
1654268560000|2022-06-03 15:02:40|||||||||2260
1654268590000|2022-06-03 15:03:10|||||||||1823
1654268610000|2022-06-03 15:03:30|||||||||1831
1654268640000|2022-06-03 15:04:00|||||||||2660
1654268670000|2022-06-03 15:04:30|||||||||902
1654268690000|2022-06-03 15:04:50|||||||||2056
1654268720000|2022-06-03 15:05:20|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|10831
1654268730000|2022-06-03 15:05:30|338.4|338.3|338.2|338.1|338.4|338.4|338.2|338.1|59073
1654268740000|2022-06-03 15:05:40|338.3|338.2|338.5|338.4|338.5|338.4|338.2|338.2|10435
1654268790000|2022-06-03 15:06:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4991
1654268900000|2022-06-03 15:08:20|||||||||2052
1654268920000|2022-06-03 15:08:40|||||||||175
1654268930000|2022-06-03 15:08:50|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|5756
1654268950000|2022-06-03 15:09:10|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|2372
1654268960000|2022-06-03 15:09:20|338.8||338.7||338.8||338.7||2478
1654269090000|2022-06-03 15:11:30|||||||||2132
1654269120000|2022-06-03 15:12:00|||||||||1945
1654269150000|2022-06-03 15:12:30|||||||||2002
1654269170000|2022-06-03 15:12:50|||||||||1802
1654269200000|2022-06-03 15:13:20|||||||||1876
1654269260000|2022-06-03 15:14:20|||||||||2152
1654269280000|2022-06-03 15:14:40|||||||||1951
1654269300000|2022-06-03 15:15:00|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269310000|2022-06-03 15:15:10|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|0
1654269320000|2022-06-03 15:15:20|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269340000|2022-06-03 15:15:40|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269350000|2022-06-03 15:15:50|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269360000|2022-06-03 15:16:00|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269370000|2022-06-03 15:16:10|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269390000|2022-06-03 15:16:30|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269400000|2022-06-03 15:16:40|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269410000|2022-06-03 15:16:50|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269420000|2022-06-03 15:17:00|338.8|338.6|338.7|338.5|338.8|338.6|338.6|338.4|0
1654269430000|2022-06-03 15:17:10|338.8|338.4|338.7|338.5|338.8|338.5|338.6|338.4|0
1654269440000|2022-06-03 15:17:20|338.6|338.4|338.7|338.4|338.7|338.5|338.6|338.4|0
1654269450000|2022-06-03 15:17:30|338.8|338.5|338.8|338.5|338.8|338.5|338.8|338.5|0
1654269460000|2022-06-03 15:17:40|338.7|338.4|338.6|338.4|338.7|338.5|338.6|338.4|2328
1654269470000|2022-06-03 15:17:50|338.7|338.5|338.6|338.4|338.7|338.5|338.6|338.4|0
1654269480000|2022-06-03 15:18:00|338.7|338.5|338.6|338.4|338.7|338.5|338.6|338.4|0
1654269500000|2022-06-03 15:18:20|338.7|338.5|338.6|338.4|338.7|338.5|338.6|338.4|0
1654269510000|2022-06-03 15:18:30|338.7|338.5|338.8|338.6|338.8|338.6|338.6|338.4|93
1654269520000|2022-06-03 15:18:40|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269530000|2022-06-03 15:18:50|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269540000|2022-06-03 15:19:00|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269550000|2022-06-03 15:19:10|338.8|338.6|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269560000|2022-06-03 15:19:20|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|0
1654269570000|2022-06-03 15:19:30|338.7|338.5|338.8|338.5|338.9|338.6|338.7|338.5|499
1654269580000|2022-06-03 15:19:40|338.9|338.6|338.7|338.5|338.9|338.6|338.7|338.5|0
1654269590000|2022-06-03 15:19:50|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269600000|2022-06-03 15:20:00|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269610000|2022-06-03 15:20:10|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269620000|2022-06-03 15:20:20|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|1225
1654269630000|2022-06-03 15:20:30|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269640000|2022-06-03 15:20:40|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269660000|2022-06-03 15:21:00|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269670000|2022-06-03 15:21:10|338.6|338.4|338.7|338.5|338.7|338.5|338.6|338.4|2
1654269680000|2022-06-03 15:21:20|338.6|338.4|338.7|338.5|338.7|338.5|338.6|338.4|0
1654269690000|2022-06-03 15:21:30|338.6|338.4|338.7|338.4|338.8|338.5|338.5|338.3|2810
1654269700000|2022-06-03 15:21:40|338.8|338.5|338.8|338.6|338.8|338.6|338.8|338.5|0
1654269720000|2022-06-03 15:22:00|338.7|338.5|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269730000|2022-06-03 15:22:10|338.7|338.5|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269740000|2022-06-03 15:22:20|338.8|338.6|338.7|338.5|338.8|338.6|338.7|338.5|0
1654269750000|2022-06-03 15:22:30|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.5|0
1654269760000|2022-06-03 15:22:40|338.6|338.3|338.7|338.4|338.7|338.4|338.6|338.3|1767
1654269770000|2022-06-03 15:22:50|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|0
1654269780000|2022-06-03 15:23:00|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|0
1654269790000|2022-06-03 15:23:10|338.6|338.4|338.7|338.4|338.7|338.4|338.5|338.3|0
1654269800000|2022-06-03 15:23:20|338.6|338.3|338.5|338.3|338.6|338.4|338.5|338.3|0
1654269810000|2022-06-03 15:23:30|338.6|338.4|338.5|338.3|338.6|338.4|338.5|338.3|0
1654269820000|2022-06-03 15:23:40|338.6|338.4|338.6|338.4|338.6|338.4|338.5|338.3|1013
1654269830000|2022-06-03 15:23:50|338.5|338.3|338.6|338.4|338.6|338.4|338.5|338.3|0
1654269840000|2022-06-03 15:24:00|338.5|338.3|338.6|338.4|338.6|338.4|338.5|338.3|0
1654269850000|2022-06-03 15:24:10|338.5|338.3|338.6|338.4|338.6|338.4|338.5|338.3|0
1654269860000|2022-06-03 15:24:20|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|0
1654269870000|2022-06-03 15:24:30|338.6|338.4|338.5|338.3|338.6|338.4|338.5|338.3|0
1654269880000|2022-06-03 15:24:40|338.6|338.4|338.5|338.3|338.6|338.4|338.4|338.2|105
1654269890000|2022-06-03 15:24:50|338.4|338.2|338.4|338.1|338.5|338.3|338.4|338.1|0
1654269900000|2022-06-03 15:25:00|338.5|338.2|338.4|338.1|338.5|338.2|338.4|338.1|2449
1654269920000|2022-06-03 15:25:20|338.5|338.2|338.3|338.1|338.5|338.2|338.3|338.1|0
1654269930000|2022-06-03 15:25:30|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1654269940000|2022-06-03 15:25:40|338.3|338.1|338.3|338.1|338.4|338.2|338.3|338.1|481
1654269950000|2022-06-03 15:25:50|338.4|338|338.3|338.1|338.4|338.2|338.3|338|0
1654269960000|2022-06-03 15:26:00|338.2|338|338.2|338|338.2|338|338.2|338|264
1654269970000|2022-06-03 15:26:10|338.3|338.1|338.2|338|338.3|338.1|338.2|338|633
1654269980000|2022-06-03 15:26:20|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|0
1654269990000|2022-06-03 15:26:30|338.2|338|338.3|338.1|338.4|338.2|338.2|338|466
1654270000000|2022-06-03 15:26:40|338.4|338.2|338.3|338.1|338.4|338.2|338.3|338.1|0
1654270020000|2022-06-03 15:27:00|338.4|338.2|338.2|338|338.4|338.2|338.2|338|0
1654270030000|2022-06-03 15:27:10|338.3|338.1|338.4|338.1|338.4|338.1|338.2|338|0
1654270040000|2022-06-03 15:27:20|338.3|338|338.4|338.1|338.4|338.1|338.3|338|0
1654270050000|2022-06-03 15:27:30|338.3|338|338.4|338.2|338.4|338.2|338.3|338|1334
1654270060000|2022-06-03 15:27:40|338.3|338.1|338.4|338.2|338.4|338.2|338.3|338.1|98
1654270070000|2022-06-03 15:27:50|338.3|338.1|338.2|338|338.3|338.1|338.2|338|0
1654270080000|2022-06-03 15:28:00|338.3|338.1|338.2|338|338.3|338.1|338.1|337.9|749
1654270090000|2022-06-03 15:28:10|338|337.8|338|337.8|338.1|337.9|338|337.8|391
1654270100000|2022-06-03 15:28:20|338.1|337.9|338.1|337.8|338.1|337.9|337.9|337.6|1509
1654270110000|2022-06-03 15:28:30|338.2|338|338.1|337.9|338.2|338|338.1|337.9|0
1654270120000|2022-06-03 15:28:40|338|337.8|337.9|337.6|338|337.8|337.9|337.6|2003
1654270130000|2022-06-03 15:28:50|338|337.7|338.1|337.8|338.1|337.8|338|337.7|0
1654270140000|2022-06-03 15:29:00|338|337.7|338.1|337.8|338.1|337.8|338|337.7|1298
1654270150000|2022-06-03 15:29:10|338|337.7|338|337.8|338.1|337.9|338|337.7|1700
1654270160000|2022-06-03 15:29:20|338.1|337.9|338|337.8|338.1|337.9|338|337.8|1672
1654270170000|2022-06-03 15:29:30|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.9|0
1654270180000|2022-06-03 15:29:40|338|337.8|338|337.7|338|337.8|337.9|337.6|8537
1654270190000|2022-06-03 15:29:50|337.9|337.6|337.8|337.6|338|337.7|337.8|337.6|1001
1654498800000|2022-06-06 07:00:00|339|338.5|338.5|338|339|338.6|338.5|338|42520
1654498810000|2022-06-06 07:00:10|338.4|337.8|338.5|337.9|338.5|337.9|338.1|337.7|846
1654498820000|2022-06-06 07:00:20|338.3|338|338.5|338.1|338.5|338.1|338.3|338|1595
1654498840000|2022-06-06 07:00:40||338.2||338.2||338.2||338.2|0
1654498860000|2022-06-06 07:01:00||338.3||338.2||338.3||338.2|0
1654498870000|2022-06-06 07:01:10|338.4|338.3|338.7|338.3|338.7|338.3|338.4|338.3|715
1654498900000|2022-06-06 07:01:40|338.5|338.1|338.4|337.9|338.5|338.1|338.2|337.9|5159
1654498920000|2022-06-06 07:02:00|338.2||338.2||338.2||338.2||0
1654498930000|2022-06-06 07:02:10|338.1|337.8|338.1|337.7|338.1|337.8|338.1|337.7|0
1654498940000|2022-06-06 07:02:20|338||338||338||338||0
1654498950000|2022-06-06 07:02:30||337.6||337.5||337.6||337.5|0
1654498960000|2022-06-06 07:02:40|337.9|337.8|337.5|337.2|337.9|337.8|337.4|337.1|24501
1654498970000|2022-06-06 07:02:50|337.6|337.3|337.6|337.2|337.7|337.4|337.6|337.2|2900
1654498980000|2022-06-06 07:03:00|337.7|337.3|337.7|337.5|337.8|337.5|337.7|337.3|9790
1654498990000|2022-06-06 07:03:10|337.6|337.3|337.4|337.1|337.7|337.4|337.4|337.1|4282
1654499000000|2022-06-06 07:03:20|337.3|337|337.2|337|337.3|337|337.2|337|1477
1654499050000|2022-06-06 07:04:10|337.1|336.9|337.1|336.8|337.1|336.9|337|336.7|2085
1654499060000|2022-06-06 07:04:20|337||337.1||337.1||337||1410
1654499070000|2022-06-06 07:04:30|337.2|336.9|337.2|336.9|337.2|336.9|337.1|336.9|279
1654499080000|2022-06-06 07:04:40|337.1||337.1||337.1||337.1||0
1654499090000|2022-06-06 07:04:50|337.2|337|337.2|336.9|337.2|337|337.2|336.9|531
1654499100000|2022-06-06 07:05:00||337||337||337||337|0
1654499120000|2022-06-06 07:05:20|337.1|336.9|337.1|336.9|337.2|336.9|337|336.9|3613
1654499130000|2022-06-06 07:05:30|337.2|337|337.2|336.9|337.2|337|337.1|336.9|2794
1654499150000|2022-06-06 07:05:50|337.1|337|337.1|337|337.1|337|337.1|336.9|1262
1654499160000|2022-06-06 07:06:00||336.9||336.9||336.9||336.9|169
1654499170000|2022-06-06 07:06:10||337||336.9||337||336.9|0
1654499220000|2022-06-06 07:07:00|337.2|337|337.2|336.9|337.2|337.1|337.2|336.9|4599
1654499230000|2022-06-06 07:07:10|337.1|336.8|336.9|336.6|337.1|336.8|336.8|336.5|20231
1654499240000|2022-06-06 07:07:20|336.8|336.7|336.9|336.7|337.1|336.8|336.8|336.6|4947
1654499260000|2022-06-06 07:07:40|337.1|336.8|337|336.9|337.1|336.9|336.9|336.7|2939
1654499270000|2022-06-06 07:07:50|337.1|337|337.3|337|337.3|337|337.1|337|740
1654499280000|2022-06-06 07:08:00|337.2||337.2||337.2||337.2||0
1654499290000|2022-06-06 07:08:10|337.1|336.8|337.2|336.9|337.2|336.9|337|336.7|1094
1654499300000|2022-06-06 07:08:20|337.1|336.8|337.1|336.8|337.1|336.8|337.1|336.7|0
1654499310000|2022-06-06 07:08:30|337|336.7|337|336.7|337|336.8|336.9|336.6|4792
1654499340000|2022-06-06 07:09:00|336.9|336.6|336.9|336.7|336.9|336.7|336.9|336.6|0
1654499360000|2022-06-06 07:09:20|336.8|336.6|336.9|336.7|336.9|336.7|336.8|336.5|1114
1654499390000|2022-06-06 07:09:50|336.8|336.6|336.8|336.7|336.9|336.7|336.8|336.5|815
1654499420000|2022-06-06 07:10:20|336.7|336.5|336.6|336.5|336.8|336.6|336.6|336.4|814
1654499430000|2022-06-06 07:10:30|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.2|9
1654499450000|2022-06-06 07:10:50|336.6|336.4|336.6|336.5|336.6|336.5|336.5|336.4|12156
1654499460000|2022-06-06 07:11:00|336.5|336.4|336.6|336.3|336.6|336.4|336.5|336.3|13964
1654499470000|2022-06-06 07:11:10||336.5||336.5||336.5||336.5|0
1654499480000|2022-06-06 07:11:20|336.7|336.6|336.7|336.6|336.9|336.7|336.7|336.5|19405
1654499490000|2022-06-06 07:11:30|336.8|336.5|336.8|336.6|336.8|336.6|336.8|336.5|1512
1654499510000|2022-06-06 07:11:50|336.9||336.8||336.9||336.8||0
1654499560000|2022-06-06 07:12:40|336.7|336.5|337|336.8|337|336.8|336.7|336.5|16152
1654499570000|2022-06-06 07:12:50|337.1|336.9|337.2|336.9|337.2|336.9|337.1|336.9|750
1654499580000|2022-06-06 07:13:00|337.3|337|337.2|337|337.3|337|337.2|337|0
1654499590000|2022-06-06 07:13:10|337.1|336.9|337.2|336.9|337.2|336.9|337.1|336.9|741
1654499620000|2022-06-06 07:13:40|337.1||337.1||337.1||337.1||0
1654499700000|2022-06-06 07:15:00|337.2|337|337.3|337.1|337.4|337.1|337.2|337|1497
1654499720000|2022-06-06 07:15:20|337.2|337|337.1|336.9|337.2|337|337.1|336.9|9810
1654499750000|2022-06-06 07:15:50|337.2|337|337.2|337|337.4|337.1|337.2|337|5098
1654499770000|2022-06-06 07:16:10|337.3|337.1|337.4|337.2|337.4|337.2|337.3|337.1|1627
1654499790000|2022-06-06 07:16:30||337.3||337.3||337.3||337.3|0
1654499810000|2022-06-06 07:16:50|337.5|337.4|337.7|337.5|337.7|337.5|337.5|337.3|3558
1654499820000|2022-06-06 07:17:00|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.3|815
1654499850000|2022-06-06 07:17:30|337.7||337.6||337.7||337.6||0
1654499860000|2022-06-06 07:17:40|337.7|337.5|337.6|337.4|337.7|337.5|337.6|337.4|0
1654499870000|2022-06-06 07:17:50|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|0
1654499880000|2022-06-06 07:18:00|337.8||337.8||337.9||337.8||0
1654499890000|2022-06-06 07:18:10|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|0
1654499930000|2022-06-06 07:18:50|337.6|337.5|337.6|337.5|337.6|337.5|337.5|337.5|3254
1654499940000|2022-06-06 07:19:00||337.4||337.4||337.4||337.4|10
1654499960000|2022-06-06 07:19:20|337.5|337.2|337.5|337.3|337.5|337.3|337.5|337.2|741
1654499980000|2022-06-06 07:19:40||337.2||337.2||337.2||337.2|0
1654500000000|2022-06-06 07:20:00|337.4|337.1|337.4|337.2|337.4|337.2|337.4|337.1|3533
1654500060000|2022-06-06 07:21:00|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|517
1654500110000|2022-06-06 07:21:50|337.3|337.1|337.3|337|337.3|337.1|337.3|337|947
1654500170000|2022-06-06 07:22:50||337.1||337.1||337.1||337.1|3711
1654500190000|2022-06-06 07:23:10|337.2|337|337.3|337|337.3|337|337.2|337|4782
1654500240000|2022-06-06 07:24:00|337.2|336.8|337|336.8|337.2|336.8|337|336.8|1000
1654500260000|2022-06-06 07:24:20|336.9||336.9||336.9||336.9||3644
1654500270000|2022-06-06 07:24:30|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|2868
1654500310000|2022-06-06 07:25:10|336.9|336.7|336.7|336.6|337|336.9|336.7|336.6|36809
1654500320000|2022-06-06 07:25:20|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|1900
1654500340000|2022-06-06 07:25:40|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|1055
1654500380000|2022-06-06 07:26:20||336.5||336.6||336.6||336.5|2171
1654500420000|2022-06-06 07:27:00|336.8||336.7||336.8||336.7||18935
1654500440000|2022-06-06 07:27:20|336.6|336.5|336.4|336.2|336.6|336.6|336.4|336.2|21113
1654500450000|2022-06-06 07:27:30|336.3|336.1|336.4|336.1|336.4|336.1|336.3|336.1|5476
1654500480000|2022-06-06 07:28:00||336.2||336.2||336.2||336.2|0
1654500500000|2022-06-06 07:28:20||336.1||336.1||336.1||336.1|0
1654500580000|2022-06-06 07:29:40||336.2||336.1||336.2||336.1|0
1654500600000|2022-06-06 07:30:00|336.3|336.3|336.3|336.1|336.3|336.3|336.3|336.1|64
1654500650000|2022-06-06 07:30:50|336.4|336.2|336.4|336.2|336.4|336.3|336.4|336.2|8477
1654500660000|2022-06-06 07:31:00|336.3||336.3||336.3||336.3||0
1654500670000|2022-06-06 07:31:10||336.1||336.1||336.1||336.1|517
1654500720000|2022-06-06 07:32:00|336.4|336.3|336.3|336.1|336.4|336.3|336.3|336|48832
1654500760000|2022-06-06 07:32:40|336.2|336.2|336.4|336.2|336.4|336.3|336.2|336.2|19498
1654500770000|2022-06-06 07:32:50|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.3|18556
1654500780000|2022-06-06 07:33:00|336.7|336.5|336.9|336.7|336.9|336.7|336.6|336.5|1536
1654500790000|2022-06-06 07:33:10|336.8|336.6|336.8|336.6|336.8|336.7|336.7|336.6|6434
1654500800000|2022-06-06 07:33:20|336.9|336.7|336.9|336.7|336.9|336.8|336.9|336.7|1485
1654500900000|2022-06-06 07:35:00||336.8||336.8||336.8||336.8|529
1654500920000|2022-06-06 07:35:20|337|336.9|337.1|336.9|337.1|336.9|337|336.9|1558
1654500940000|2022-06-06 07:35:40|337.2|337|337.2|337|337.2|337|337.2|337|2990
1654500960000|2022-06-06 07:36:00|337.1||337.1||337.1||337.1||0
1654501000000|2022-06-06 07:36:40|337.2||337.2||337.2||337.2||1276
1654501010000|2022-06-06 07:36:50|337.3|337.1|337.5|337.2|337.5|337.3|337.3|337.1|2968
1654501050000|2022-06-06 07:37:30|337.6|337.3|337.6|337.4|337.6|337.5|337.6|337.3|7257
1654501060000|2022-06-06 07:37:40|337.7|337.5|337.8|337.6|337.8|337.6|337.7|337.5|2342
1654501080000|2022-06-06 07:38:00|337.7||337.7||337.7||337.7||0
1654501100000|2022-06-06 07:38:20|337.8|337.5|337.8|337.6|337.8|337.6|337.8|337.5|5126
1654501110000|2022-06-06 07:38:30|337.7||337.7||337.7||337.7||0
1654501140000|2022-06-06 07:39:00|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|4285
1654501150000|2022-06-06 07:39:10|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|3373
1654501160000|2022-06-06 07:39:20|337.8||337.7||337.8||337.7||0
1654501180000|2022-06-06 07:39:40|337.8||337.7||337.8||337.7||0
1654501250000|2022-06-06 07:40:50|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.4|3331
1654501280000|2022-06-06 07:41:20||337.4||337.4||337.4||337.4|7
1654501340000|2022-06-06 07:42:20||337.5||337.5||337.5||337.5|0
1654501360000|2022-06-06 07:42:40|337.7|337.6|337.6|337.4|337.7|337.6|337.6|337.4|4199
1654501390000|2022-06-06 07:43:10|337.5|337.3|337.3|337.1|337.5|337.3|337.3|337.1|9638
1654501620000|2022-06-06 07:47:00|337.2|337|337.2|337|337.2|337|337.2|337|0
1654501720000|2022-06-06 07:48:40|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|2509
1654501740000|2022-06-06 07:49:00|337||337||337||337||0
1654501750000|2022-06-06 07:49:10|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|2904
1654502020000|2022-06-06 07:53:40|336.8|336.6|336.7|336.5|336.8|336.6|336.6|336.4|6974
1654502030000|2022-06-06 07:53:50|336.6|336.4|336.6|336.4|336.6|336.5|336.6|336.4|0
1654502040000|2022-06-06 07:54:00||336.3||336.4||336.4||336.3|0
1654502140000|2022-06-06 07:55:40|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|522
1654502180000|2022-06-06 07:56:20|336.6|336.6|336.9|336.7|336.9|336.7|336.6|336.6|13799
1654502190000|2022-06-06 07:56:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1654502220000|2022-06-06 07:57:00|||||||||300
1654502400000|2022-06-06 08:00:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.7|5483
1654502410000|2022-06-06 08:00:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|496
1654502420000|2022-06-06 08:00:20|336.8||336.9||336.9||336.8||25
1654502580000|2022-06-06 08:03:00|337|336.8|337|336.8|337|336.8|337|336.8|4100
1654502590000|2022-06-06 08:03:10|336.9|336.7|336.9|336.7|336.9|336.8|336.8|336.7|6392
1654502600000|2022-06-06 08:03:20||336.8||336.8||336.8||336.8|0
1654502670000|2022-06-06 08:04:30|337|336.9|337.1|337|337.2|337|337|336.9|6989
1654502680000|2022-06-06 08:04:40|337|336.9|336.9|336.8|337.1|336.9|336.9|336.7|12224
1654502690000|2022-06-06 08:04:50|337|336.7|336.9|336.8|337|336.8|336.9|336.7|0
1654502730000|2022-06-06 08:05:30|337|336.9|337|336.9|337|336.9|337|336.8|3813
1654502740000|2022-06-06 08:05:40||336.8||336.8||336.8||336.7|501
1654502760000|2022-06-06 08:06:00|336.9||336.9||336.9||336.9||0
1654502790000|2022-06-06 08:06:30|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|10848
1654502810000|2022-06-06 08:06:50|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.6|8055
1654502820000|2022-06-06 08:07:00||336.8||336.8||336.8||336.8|301
1654502840000|2022-06-06 08:07:20|336.8|336.7|336.9|336.7|336.9|336.8|336.8|336.7|5994
1654502850000|2022-06-06 08:07:30||336.6||336.6||336.6||336.6|0
1654502860000|2022-06-06 08:07:40||336.7||336.7||336.7||336.7|3000
1654502900000|2022-06-06 08:08:20|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.6|2359
1654502920000|2022-06-06 08:08:40|336.7||336.8||336.8||336.7||1397
1654503340000|2022-06-06 08:15:40|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.5|2680
1654503350000|2022-06-06 08:15:50|||||||||1000
1654503400000|2022-06-06 08:16:40|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|256
1654503510000|2022-06-06 08:18:30|336.7|336.5|336.7|336.5|336.7|336.6|336.7|336.5|7290
1654503570000|2022-06-06 08:19:30||336.6||336.6||336.6||336.6|481
1654503600000|2022-06-06 08:20:00|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|5582
1654503650000|2022-06-06 08:20:50|336.9|336.7|336.9|336.7|336.9|336.8|336.9|336.7|7753
1654503670000|2022-06-06 08:21:10|337|336.8|337.1|336.9|337.1|336.9|337|336.8|2195
1654503690000|2022-06-06 08:21:30|337|336.8|337|336.8|337|336.9|336.9|336.7|7823
1654503710000|2022-06-06 08:21:50|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.6|62
1654503720000|2022-06-06 08:22:00|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|2351
1654503730000|2022-06-06 08:22:10|336.8|336.6|336.8|336.6|336.9|336.7|336.8|336.6|3128
1654503760000|2022-06-06 08:22:40|336.7||336.8||336.8||336.7||0
1654503790000|2022-06-06 08:23:10|||||||||1500
1654503830000|2022-06-06 08:23:50|336.9|336.7|336.9|336.7|336.9|336.8|336.9|336.7|6933
1654503920000|2022-06-06 08:25:20|||||||||880
1654503950000|2022-06-06 08:25:50|||||||||5000
1654504050000|2022-06-06 08:27:30|||||||||100
1654504180000|2022-06-06 08:29:40|336.8||336.8||336.8||336.8||0
1654504220000|2022-06-06 08:30:20|||||||||119
1654504260000|2022-06-06 08:31:00|336.9||336.9||336.9||336.9||1
1654504360000|2022-06-06 08:32:40|337|336.8|337.1|336.9|337.1|336.9|337|336.8|6684
1654504430000|2022-06-06 08:33:50|337|336.8|336.9|336.8|337|336.8|336.9|336.7|4058
1654504470000|2022-06-06 08:34:30||336.7||336.7||336.7||336.7|3
1654504500000|2022-06-06 08:35:00|337|336.8|337.2|337|337.2|337|337|336.8|10903
1654504550000|2022-06-06 08:35:50|337.1||337.1||337.1||337.1||0
1654504560000|2022-06-06 08:36:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|594
1654504570000|2022-06-06 08:36:10|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|6512
1654504790000|2022-06-06 08:39:50|337.3|337.1|337.3|337.1|337.3|337.2|337.2|337.1|14913
1654504800000|2022-06-06 08:40:00|337.2|337|337.2|337|337.2|337.1|337.1|337|8303
1654504850000|2022-06-06 08:40:50|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|2052
1654504880000|2022-06-06 08:41:20|337.2|337|337.2|337|337.2|337.1|337.2|337|8558
1654504910000|2022-06-06 08:41:50||337.1||337.1||337.1||337.1|0
1654504950000|2022-06-06 08:42:30|337.1|337|337.1|337|337.1|337|337.1|337|481
1654504970000|2022-06-06 08:42:50|337.2||337.2||337.2||337.2||2282
1654504980000|2022-06-06 08:43:00|337.1||337.1||337.1||337.1||765
1654504990000|2022-06-06 08:43:10|337.2||337.2||337.2||337.2||32
1654505060000|2022-06-06 08:44:20||337.1||337.1||337.1||337.1|2362
1654505080000|2022-06-06 08:44:40|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|4351
1654505160000|2022-06-06 08:46:00|337.2|337|337|336.8|337.2|337|337|336.8|48360
1654505170000|2022-06-06 08:46:10|336.9|336.9|336.9|336.7|336.9|336.9|336.8|336.7|11330
1654505180000|2022-06-06 08:46:20|336.8|336.6|336.7|336.6|336.8|336.7|336.7|336.6|3177
1654505200000|2022-06-06 08:46:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|25
1654505210000|2022-06-06 08:46:50|||||||||500
1654505280000|2022-06-06 08:48:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2116
1654505290000|2022-06-06 08:48:10|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|525
1654505350000|2022-06-06 08:49:10|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|13575
1654505490000|2022-06-06 08:51:30|||||||||1000
1654505600000|2022-06-06 08:53:20|336.7||336.7||336.7||336.7||0
1654505610000|2022-06-06 08:53:30||336.5||336.5||336.5||336.5|9054
1654505880000|2022-06-06 08:58:00|336.6|336.4|336.4|336.2|336.6|336.4|336.3|336.2|6934
1654506080000|2022-06-06 09:01:20|336.3|336.3|336.4|336.3|336.5|336.3|336.3|336.3|15976
1654506090000|2022-06-06 09:01:30|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|1256
1654506140000|2022-06-06 09:02:20|||||||||312
1654506180000|2022-06-06 09:03:00|336.6||336.6||336.6||336.6||9388
1654506190000|2022-06-06 09:03:10|336.7|336.5|336.9|336.8|336.9|336.8|336.7|336.5|2234
1654506200000|2022-06-06 09:03:20||336.7||336.8||336.8||336.7|2282
1654506300000|2022-06-06 09:05:00|337|336.9|337|336.9|337|336.9|337|336.9|11219
1654506310000|2022-06-06 09:05:10|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|497
1654506320000|2022-06-06 09:05:20|337||337||337||337||0
1654506340000|2022-06-06 09:05:40|336.9||336.9||336.9||336.9||0
1654506360000|2022-06-06 09:06:00|337|336.9|337|336.8|337|336.9|337|336.8|4686
1654506390000|2022-06-06 09:06:30||336.9||336.9||336.9||336.9|0
1654506400000|2022-06-06 09:06:40|337.1|337|337.1|337|337.1|337|337.1|337|1065
1654506420000|2022-06-06 09:07:00|337|336.9|337|336.9|337.1|336.9|337|336.9|7136
1654506430000|2022-06-06 09:07:10||336.8||336.8||336.8||336.8|1349
1654506460000|2022-06-06 09:07:40||336.9||336.9||336.9||336.9|0
1654506490000|2022-06-06 09:08:10|337.1||337.1||337.1||337||608
1654506530000|2022-06-06 09:08:50|337.2|337|337.2|337.1|337.2|337.1|337.2|337|0
1654506540000|2022-06-06 09:09:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|870
1654506550000|2022-06-06 09:09:10|337.2||337.2||337.2||337.2||0
1654506560000|2022-06-06 09:09:20|337.3||337.3||337.3||337.3||5766
1654506780000|2022-06-06 09:13:00|337.2|337|337.1|336.9|337.2|337|337|336.9|27456
1654506790000|2022-06-06 09:13:10|337|337|336.9|336.8|337|337|336.9|336.8|13139
1654506800000|2022-06-06 09:13:20|337|336.9|337|336.8|337|336.9|337|336.8|2754
1654506830000|2022-06-06 09:13:50||336.9||336.9||336.9||336.9|0
1654506860000|2022-06-06 09:14:20|||||||||6
1654506920000|2022-06-06 09:15:20|336.9|336.8|337|336.8|337|336.8|336.9|336.8|826
1654506930000|2022-06-06 09:15:30|336.9||336.9||336.9||336.9||0
1654506950000|2022-06-06 09:15:50|337||337||337||337||2233
1654506970000|2022-06-06 09:16:10|336.9||336.9||336.9||336.9||0
1654507210000|2022-06-06 09:20:10|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|11677
1654507450000|2022-06-06 09:24:10|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|5821
1654507570000|2022-06-06 09:26:10|336.6|336.5|336.7|336.5|336.7|336.6|336.6|336.5|2035
1654507680000|2022-06-06 09:28:00||336.6||336.6||336.6||336.6|0
1654507700000|2022-06-06 09:28:20||336.5||336.5||336.5||336.5|25
1654507880000|2022-06-06 09:31:20|336.6|336.4|336.7|336.6|336.7|336.6|336.5|336.4|14454
1654507890000|2022-06-06 09:31:30||336.5||336.5||336.5||336.5|0
1654507960000|2022-06-06 09:32:40||336.6||336.5||336.6||336.5|3248
1654508070000|2022-06-06 09:34:30|336.8|336.6|337|336.8|337|336.8|336.8|336.6|12691
1654508080000|2022-06-06 09:34:40|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|1534
1654508110000|2022-06-06 09:35:10|337.2|337|337.3|337.1|337.4|337.2|337.2|337|16889
1654508120000|2022-06-06 09:35:20||337.2||337.2||337.2||337.2|0
1654508140000|2022-06-06 09:35:40|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|5824
1654508160000|2022-06-06 09:36:00||337||337.1||337.1||337|524
1654508200000|2022-06-06 09:36:40|337.1|337|337.1|337|337.1|337|337.1|337|1825
1654508210000|2022-06-06 09:36:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|8681
1654508220000|2022-06-06 09:37:00|||||||||6250
1654508250000|2022-06-06 09:37:30||337||337||337.1||337|4957
1654508260000|2022-06-06 09:37:40|337.1|336.9|337|336.8|337.1|336.9|337|336.8|13392
1654508320000|2022-06-06 09:38:40|337.1|336.9|337.1|336.9|337.1|337|337.1|336.9|7101
1654508390000|2022-06-06 09:39:50|337.2|337|337.2|337|337.2|337|337.1|337|10041
1654508410000|2022-06-06 09:40:10|337.1|336.9|337.1|336.9|337.1|336.9|337|336.9|0
1654508460000|2022-06-06 09:41:00||337||337||337||337|0
1654508470000|2022-06-06 09:41:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|390
1654508490000|2022-06-06 09:41:30|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.1|8196
1654508520000|2022-06-06 09:42:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|442
1654508550000|2022-06-06 09:42:30|337.1|337|337.2|337|337.2|337|337.1|337|1418
1654508640000|2022-06-06 09:44:00|337.1||337.1||337.1||337.1||0
1654508700000|2022-06-06 09:45:00|337|336.9|337.1|336.9|337.1|337|337|336.9|16740
1654508760000|2022-06-06 09:46:00|337|336.8|337|336.8|337|336.9|337|336.8|11544
1654508900000|2022-06-06 09:48:20||336.9||336.9||336.9||336.9|0
1654509010000|2022-06-06 09:50:10|337.1|337|337.2|337|337.2|337|337.1|337|6664
1654509020000|2022-06-06 09:50:20|337.1||337.1||337.1||337.1||0
1654509030000|2022-06-06 09:50:30|337.2||337.2||337.2||337.2||0
1654509040000|2022-06-06 09:50:40|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|7229
1654509160000|2022-06-06 09:52:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2920
1654509170000|2022-06-06 09:52:50|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|868
1654509200000|2022-06-06 09:53:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|344
1654509240000|2022-06-06 09:54:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|1968
1654509370000|2022-06-06 09:56:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|4663
1654509380000|2022-06-06 09:56:20|337.4||337.4||337.4||337.4||360
1654509480000|2022-06-06 09:58:00|337.3||337.3||337.3||337.3||0
1654509490000|2022-06-06 09:58:10|337.4||337.4||337.4||337.4||2408
1654509500000|2022-06-06 09:58:20|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|3441
1654509510000|2022-06-06 09:58:30|337.4||337.4||337.4||337.4||0
1654509520000|2022-06-06 09:58:40|337.5||337.5||337.5||337.5||4841
1654509560000|2022-06-06 09:59:20||337.4||337.4||337.4||337.4|2546
1654509640000|2022-06-06 10:00:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|367
1654509650000|2022-06-06 10:00:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2127
1654509660000|2022-06-06 10:01:00|337.6||337.6||337.6||337.6||0
1654509670000|2022-06-06 10:01:10|337.5||337.5||337.5||337.5||0
1654509710000|2022-06-06 10:01:50|337.6||337.6||337.6||337.6||1101
1654509720000|2022-06-06 10:02:00|337.5|337.5|337.8|337.6|337.9|337.7|337.5|337.5|21289
1654509730000|2022-06-06 10:02:10|337.7|337.5|337.7|337.6|337.8|337.7|337.6|337.5|37020
1654509740000|2022-06-06 10:02:20|337.8||337.8||337.8||337.8||0
1654509760000|2022-06-06 10:02:40|337.7||337.8||337.8||337.7||593
1654509790000|2022-06-06 10:03:10|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|1910
1654509800000|2022-06-06 10:03:20|338|337.9|338|337.9|338|337.9|338|337.8|5298
1654509810000|2022-06-06 10:03:30||337.8||337.8||337.8||337.8|357
1654509980000|2022-06-06 10:06:20|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|53
1654509990000|2022-06-06 10:06:30|337.8|337.7|337.9|337.7|337.9|337.7|337.7|337.6|22758
1654510060000|2022-06-06 10:07:40|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|2784
1654510070000|2022-06-06 10:07:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|1157
1654510090000|2022-06-06 10:08:10|337.7||337.6||337.7||337.6||357
1654510180000|2022-06-06 10:09:40|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|357
1654510240000|2022-06-06 10:10:40|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2702
1654510250000|2022-06-06 10:10:50||337.4||337.4||337.4||337.4|0
1654510270000|2022-06-06 10:11:10||337.5||337.5||337.5||337.5|0
1654510340000|2022-06-06 10:12:20||337.4||337.4||337.4||337.4|449
1654510390000|2022-06-06 10:13:10|337.5||337.5||337.5||337.5||0
1654510400000|2022-06-06 10:13:20|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|3016
1654510410000|2022-06-06 10:13:30|337.6||337.7||337.7||337.6||0
1654510420000|2022-06-06 10:13:40|337.6||337.6||337.6||337.6||0
1654510560000|2022-06-06 10:16:00|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|10387
1654510850000|2022-06-06 10:20:50|||||||||936
1654510890000|2022-06-06 10:21:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|4416
1654510920000|2022-06-06 10:22:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|1843
1654511130000|2022-06-06 10:25:30|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|4597
1654511150000|2022-06-06 10:25:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.2|14636
1654511160000|2022-06-06 10:26:00|337.5||337.4||337.5||337.4||0
1654511180000|2022-06-06 10:26:20|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.1|351
1654511210000|2022-06-06 10:26:50||337.3||337.3||337.3||337.3|0
1654511260000|2022-06-06 10:27:40|337.5|337.4|337.6|337.5|337.6|337.5|337.4|337.3|9728
1654511270000|2022-06-06 10:27:50|||||||||173
1654511590000|2022-06-06 10:33:10|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|4527
1654511600000|2022-06-06 10:33:20|337.6||337.6||337.6||337.6||0
1654511610000|2022-06-06 10:33:30|||||||||312
1654511750000|2022-06-06 10:35:50|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|7840
1654511760000|2022-06-06 10:36:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2570
1654511810000|2022-06-06 10:36:50|337.7||337.6||337.7||337.6||2530
1654511930000|2022-06-06 10:38:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|4069
1654511950000|2022-06-06 10:39:10|337.8||337.8||337.8||337.8||0
1654511970000|2022-06-06 10:39:30|337.7||337.7||337.7||337.7||0
1654511980000|2022-06-06 10:39:40|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|16814
1654512000000|2022-06-06 10:40:00||337.5||337.6||337.6||337.5|2000
1654512120000|2022-06-06 10:42:00|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|327
1654512230000|2022-06-06 10:43:50|337.7|337.6|337.8|337.7|337.8|337.7|337.6|337.6|8824
1654512240000|2022-06-06 10:44:00|337.9||337.9||337.9||337.8||0
1654512260000|2022-06-06 10:44:20|337.8||337.8||337.8||337.8||0
1654512290000|2022-06-06 10:44:50|337.9||337.9||337.9||337.9||1212
1654512320000|2022-06-06 10:45:20|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|5230
1654512330000|2022-06-06 10:45:30|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|179
1654512340000|2022-06-06 10:45:40|337.7|337.5|337.7|337.5|337.7|337.5|337.6|337.5|297
1654512380000|2022-06-06 10:46:20||337.6||337.6||337.6||337.6|0
1654512390000|2022-06-06 10:46:30|||||||||1451
1654512880000|2022-06-06 10:54:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|301
1654512890000|2022-06-06 10:54:50||337.6||337.6||337.6||337.6|6965
1654512980000|2022-06-06 10:56:20|337.7||337.7||337.8||337.7||297
1654513080000|2022-06-06 10:58:00|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|4334
1654513090000|2022-06-06 10:58:10||337.5||337.5||337.5||337.5|0
1654513110000|2022-06-06 10:58:30|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|8290
1654513130000|2022-06-06 10:58:50|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.2|13139
1654513140000|2022-06-06 10:59:00|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|297
1654513190000|2022-06-06 10:59:50|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|2023
1654513210000|2022-06-06 11:00:10|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|2062
1654513220000|2022-06-06 11:00:20||337.6||337.6||337.6||337.6|0
1654513230000|2022-06-06 11:00:30|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|8000
1654513270000|2022-06-06 11:01:10|337.9|337.8|338|337.8|338|337.8|337.9|337.8|737
1654513380000|2022-06-06 11:03:00|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|3822
1654513390000|2022-06-06 11:03:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|304
1654513450000|2022-06-06 11:04:10|337.9||337.9||337.9||337.9||296
1654513460000|2022-06-06 11:04:20|337.8||337.8||337.8||337.8||0
1654513510000|2022-06-06 11:05:10|||||||||1000
1654513560000|2022-06-06 11:06:00|||||||||30
1654513930000|2022-06-06 11:12:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|3532
1654513940000|2022-06-06 11:12:20|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|2951
1654513980000|2022-06-06 11:13:00|337.8|337.8|337.8|337.7|337.8|337.8|337.8|337.6|428
1654514390000|2022-06-06 11:19:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|21192
1654514450000|2022-06-06 11:20:50|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|299
1654514540000|2022-06-06 11:22:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|2395
1654515250000|2022-06-06 11:34:10|||||||||728
1654515340000|2022-06-06 11:35:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|34872
1654515370000|2022-06-06 11:36:10|337.8|337.7|337.8|337.6|337.8|337.7|337.7|337.6|16881
1654515380000|2022-06-06 11:36:20|337.7|337.5|337.7|337.5|337.7|337.6|337.6|337.5|12320
1654515400000|2022-06-06 11:36:40|337.6||337.6||337.6||337.6||0
1654515430000|2022-06-06 11:37:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|3669
1654515440000|2022-06-06 11:37:20|337.8|337.7|338|337.8|338|337.8|337.8|337.7|1867
1654515450000|2022-06-06 11:37:30|337.9||338||338||337.9||0
1654515460000|2022-06-06 11:37:40|337.9||337.9||337.9||337.9||0
1654515470000|2022-06-06 11:37:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|9057
1654515500000|2022-06-06 11:38:20|338||338||338||338||0
1654515550000|2022-06-06 11:39:10|337.9|337.8|338|337.8|338|337.8|337.9|337.8|18159
1654515560000|2022-06-06 11:39:20|337.9|337.9|338.1|337.9|338.1|337.9|337.9|337.8|2000
1654515570000|2022-06-06 11:39:30|338||338.1||338.1||338||0
1654515600000|2022-06-06 11:40:00|338||338||338||338||0
1654515610000|2022-06-06 11:40:10|338.1||338.1||338.1||338.1||355
1654515630000|2022-06-06 11:40:30|338|338|338.1|338|338.1|338|338|338|1016
1654515760000|2022-06-06 11:42:40|338|337.9|338|337.8|338.1|337.9|337.9|337.8|14044
1654515770000|2022-06-06 11:42:50|337.9||338||338||337.9||0
1654515780000|2022-06-06 11:43:00|337.9||337.9||337.9||337.9||0
1654515810000|2022-06-06 11:43:30|||||||||150
1654515820000|2022-06-06 11:43:40|||||||||4542
1654515840000|2022-06-06 11:44:00||337.7||337.7||337.8||337.7|16799
1654515850000|2022-06-06 11:44:10||337.8||337.8||337.8||337.8|0
1654515860000|2022-06-06 11:44:20||337.7||337.7||337.7||337.7|0
1654515900000|2022-06-06 11:45:00||337.8||337.8||337.8||337.8|0
1654516020000|2022-06-06 11:47:00|337.8|337.7|337.9|337.8|338|337.9|337.8|337.7|7380
1654516150000|2022-06-06 11:49:10|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1751
1654516520000|2022-06-06 11:55:20|||||||||100
1654516560000|2022-06-06 11:56:00|337.9||337.9||337.9||337.9||1049
1654516580000|2022-06-06 11:56:20|337.8||337.8||337.8||337.8||0
1654516590000|2022-06-06 11:56:30|337.9||337.9||337.9||337.9||0
1654516630000|2022-06-06 11:57:10|337.8||337.8||337.8||337.8||0
1654516680000|2022-06-06 11:58:00|337.9||337.9||337.9||337.9||1138
1654516690000|2022-06-06 11:58:10||337.8||337.8||337.8||337.8|0
1654516750000|2022-06-06 11:59:10||337.7||337.7||337.7||337.7|1716
1654516820000|2022-06-06 12:00:20|||||||||300
1654516930000|2022-06-06 12:02:10|337.8|337.8|337.9|337.8|337.9|337.8|337.8|337.8|1178
1654516940000|2022-06-06 12:02:20|||||||||2500
1654516950000|2022-06-06 12:02:30|338|337.9|338|337.9|338|337.9|338|337.9|1900
1654516960000|2022-06-06 12:02:40|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|358
1654516970000|2022-06-06 12:02:50|||||||||300
1654517050000|2022-06-06 12:04:10|||||||||104
1654517090000|2022-06-06 12:04:50|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|1784
1654517100000|2022-06-06 12:05:00||337.8||337.8||337.8||337.8|0
1654517120000|2022-06-06 12:05:20|338|337.9|338|337.8|338|337.9|338|337.8|518
1654517170000|2022-06-06 12:06:10|||||||||1000
1654517210000|2022-06-06 12:06:50|337.9||337.9||337.9||337.9||0
1654517270000|2022-06-06 12:07:50|338|337.9|338|337.9|338|337.9|338|337.9|344
1654517300000|2022-06-06 12:08:20|338.1|338|338.1|338|338.1|338|338.1|338|17456
1654517310000|2022-06-06 12:08:30|338|337.9|337.9|337.8|338|337.9|337.9|337.8|24767
1654517320000|2022-06-06 12:08:40|338|337.9|338|337.9|338|337.9|338|337.8|2600
1654517330000|2022-06-06 12:08:50||337.8||337.9||337.9||337.8|0
1654517340000|2022-06-06 12:09:00||337.8||337.9||337.9||337.8|0
1654517350000|2022-06-06 12:09:10|338.1||338.1||338.1||338.1||0
1654517390000|2022-06-06 12:09:50|338||338||338||338||0
1654517460000|2022-06-06 12:11:00|337.9|337.8|338|337.8|338|337.9|337.9|337.8|18946
1654517480000|2022-06-06 12:11:20||337.9||337.8||337.9||337.8|0
1654517500000|2022-06-06 12:11:40||337.9||337.9||337.9||337.9|0
1654517560000|2022-06-06 12:12:40|338.1|338|338.1|338|338.1|338|338.1|338|8671
1654517570000|2022-06-06 12:12:50||337.9||337.9||337.9||337.9|1943
1654517590000|2022-06-06 12:13:10|338||338||338.1||338||6168
1654517640000|2022-06-06 12:14:00||337.8||337.8||337.8||337.8|1198
1654517680000|2022-06-06 12:14:40|337.9||337.9||337.9||337.9||0
1654517710000|2022-06-06 12:15:10|338|337.9|338|337.9|338|337.9|338|337.9|2457
1654517750000|2022-06-06 12:15:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|2560
1654517830000|2022-06-06 12:17:10|338|337.9|338|337.9|338|337.9|338|337.9|354
1654517840000|2022-06-06 12:17:20|338.1|338|338.1|338|338.1|338|338.1|338|2373
1654517850000|2022-06-06 12:17:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|7337
1654517860000|2022-06-06 12:17:40|338.3||338.3||338.3||338.3||0
1654517900000|2022-06-06 12:18:20|338.2|338|338.1|338|338.2|338|338.1|338|3915
1654517930000|2022-06-06 12:18:50|||||||||28
1654517950000|2022-06-06 12:19:10||337.9||337.9||337.9||337.9|308
1654517980000|2022-06-06 12:19:40|338||338||338||338||0
1654517990000|2022-06-06 12:19:50||337.8||337.8||337.8||337.8|3069
1654518020000|2022-06-06 12:20:20|337.9|337.9|338|337.9|338|337.9|337.9|337.9|4361
1654518040000|2022-06-06 12:20:40|338.1||338.1||338.1||338.1||2356
1654518070000|2022-06-06 12:21:10|338|337.8|338|337.8|338|337.9|337.9|337.8|1373
1654518360000|2022-06-06 12:26:00||337.9||337.9||337.9||337.9|0
1654518370000|2022-06-06 12:26:10|338.1|338|338|337.9|338.1|338|338|337.9|998
1654518510000|2022-06-06 12:28:30|338.1||338.1||338.1||338.1||4551
1654518570000|2022-06-06 12:29:30|||||||||235
1654518580000|2022-06-06 12:29:40|||||||||181
1654518590000|2022-06-06 12:29:50|338||338||338||338||0
1654518600000|2022-06-06 12:30:00|338.1||338.1||338.1||338.1||0
1654518620000|2022-06-06 12:30:20|338||338||338||338||0
1654518660000|2022-06-06 12:31:00||337.8||337.8||337.8||337.8|2175
1654518670000|2022-06-06 12:31:10||337.9||337.9||337.9||337.9|0
1654518690000|2022-06-06 12:31:30|338.1|338|338.1|338|338.1|338|338.1|338|1365
1654518700000|2022-06-06 12:31:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|6045
1654518710000|2022-06-06 12:31:50|338.1|338|338.2|338|338.2|338|338.1|338|2552
1654518800000|2022-06-06 12:33:20||338.1||338.1||338.1||338.1|0
1654518960000|2022-06-06 12:36:00|||||||||5886
1654519010000|2022-06-06 12:36:50|338.3||338.3||338.3||338.3||1164
1654519020000|2022-06-06 12:37:00||338.2||338.2||338.2||338.2|0
1654519060000|2022-06-06 12:37:40|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|2433
1654519090000|2022-06-06 12:38:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|0
1654519210000|2022-06-06 12:40:10|||||||||500
1654519250000|2022-06-06 12:40:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|6046
1654519270000|2022-06-06 12:41:10||338||338.1||338.1||338|0
1654519280000|2022-06-06 12:41:20||338||338||338||338|0
1654519290000|2022-06-06 12:41:30||338.1||338.1||338.1||338.1|0
1654519300000|2022-06-06 12:41:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|741
1654519360000|2022-06-06 12:42:40|338.4|338.3|338.4|338.2|338.5|338.3|338.4|338.2|7103
1654519370000|2022-06-06 12:42:50|338.3|338.1|338.2|338.1|338.3|338.1|338.2|338.1|19454
1654519600000|2022-06-06 12:46:40|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|2228
1654519780000|2022-06-06 12:49:40|338.1|338|338.1|338|338.1|338|338.1|338|8437
1654519970000|2022-06-06 12:52:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|5013
1654520000000|2022-06-06 12:53:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3326
1654520030000|2022-06-06 12:53:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|344
1654520060000|2022-06-06 12:54:20|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|2623
1654520070000|2022-06-06 12:54:30||338.2||338.2||338.2||338.2|0
1654520080000|2022-06-06 12:54:40||338.3||338.2||338.3||338.2|0
1654520100000|2022-06-06 12:55:00||338.3||338.3||338.3||338.3|0
1654520190000|2022-06-06 12:56:30|338.5||338.5||338.5||338.5||2587
1654520200000|2022-06-06 12:56:40|338.4||338.5||338.5||338.4||2978
1654520210000|2022-06-06 12:56:50|338.4|338.2|338.4|338.3|338.4|338.3|338.4|338.2|7493
1654520220000|2022-06-06 12:57:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1475
1654520230000|2022-06-06 12:57:10||338.3||338.4||338.4||338.3|0
1654520260000|2022-06-06 12:57:40|||||||||156
1654520280000|2022-06-06 12:58:00|338.6||338.5||338.6||338.5||3450
1654520300000|2022-06-06 12:58:20|338.6||338.6||338.6||338.6||897
1654520400000|2022-06-06 13:00:00||338.5||338.5||338.5||338.5|0
1654520460000|2022-06-06 13:01:00|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|5385
1654520470000|2022-06-06 13:01:10|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|7382
1654520500000|2022-06-06 13:01:40|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|1613
1654520510000|2022-06-06 13:01:50|338.5||338.5||338.5||338.5||826
1654520520000|2022-06-06 13:02:00|338.4||338.4||338.4||338.4||0
1654520530000|2022-06-06 13:02:10|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|1539
1654520550000|2022-06-06 13:02:30|338.4||338.5||338.5||338.4||0
1654520560000|2022-06-06 13:02:40|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.4|1201
1654520580000|2022-06-06 13:03:00|338.6||338.6||338.6||338.6||4591
1654520590000|2022-06-06 13:03:10|338.5||338.5||338.5||338.5||0
1654520610000|2022-06-06 13:03:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|10346
1654520650000|2022-06-06 13:04:10|||||||||250
1654520690000|2022-06-06 13:04:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|326
1654520720000|2022-06-06 13:05:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|2779
1654520740000|2022-06-06 13:05:40|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.3|12193
1654520760000|2022-06-06 13:06:00||338.3||338.3||338.3||338.3|1643
1654520870000|2022-06-06 13:07:50||338.4||338.4||338.4||338.4|0
1654520880000|2022-06-06 13:08:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|314
1654520900000|2022-06-06 13:08:20|338.3|338.2|338.3|338.1|338.3|338.2|338.1|337.8|76184
1654520910000|2022-06-06 13:08:30||338.2||338.2||338.2||338.2|0
1654520920000|2022-06-06 13:08:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|19660
1654520950000|2022-06-06 13:09:10|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|7666
1654520980000|2022-06-06 13:09:40||338.3||338.3||338.3||338.3|698
1654521050000|2022-06-06 13:10:50|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|9370
1654521160000|2022-06-06 13:12:40|338.3||338.3||338.3||338.3||0
1654521180000|2022-06-06 13:13:00|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|8957
1654521190000|2022-06-06 13:13:10|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1654521200000|2022-06-06 13:13:20|338.3||338.4||338.4||338.3||0
1654521230000|2022-06-06 13:13:50|338.3||338.4||338.4||338.3||0
1654521310000|2022-06-06 13:15:10|338.3||338.3||338.3||338.3||0
1654521380000|2022-06-06 13:16:20||338.1||338.1||338.1||338.1|1970
1654521400000|2022-06-06 13:16:40|338.2||338.2||338.2||338.2||0
1654521420000|2022-06-06 13:17:00||338||338||338||338|551
1654521470000|2022-06-06 13:17:50|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|3811
1654521500000|2022-06-06 13:18:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|6127
1654521510000|2022-06-06 13:18:30|338.2|338|338.2|338|338.2|338|338.2|338|0
1654521520000|2022-06-06 13:18:40||338.1||338||338.1||338|0
1654521530000|2022-06-06 13:18:50|||||||||134
1654521550000|2022-06-06 13:19:10||338.1||338.1||338.1||338.1|0
1654521670000|2022-06-06 13:21:10|338.1|338|338.1|338|338.1|338|338|337.9|11893
1654521680000|2022-06-06 13:21:20||337.9||337.9||337.9||337.9|333
1654521770000|2022-06-06 13:22:50|||||||||5
1654521790000|2022-06-06 13:23:10|338.2|338|338.2|338.1|338.2|338.1|338.2|338|2001
1654521800000|2022-06-06 13:23:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|2219
1654521810000|2022-06-06 13:23:30|338.4||338.4||338.4||338.4||0
1654521830000|2022-06-06 13:23:50|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|1165
1654521840000|2022-06-06 13:24:00||338.2||338.2||338.2||338.2|389
1654521870000|2022-06-06 13:24:30||338.3||338.2||338.3||338.2|312
1654522030000|2022-06-06 13:27:10|||||||||1000
1654522140000|2022-06-06 13:29:00|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|375
1654522200000|2022-06-06 13:30:00|338.6||338.6||338.6||338.5||14670
1654522210000|2022-06-06 13:30:10|338.5|338.3|338.4|338.2|338.5|338.3|338.3|338.2|18696
1654522220000|2022-06-06 13:30:20|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|0
1654522230000|2022-06-06 13:30:30||338.2||338.1||338.2||338.1|0
1654522240000|2022-06-06 13:30:40|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.2|1519
1654522250000|2022-06-06 13:30:50|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|1380
1654522280000|2022-06-06 13:31:20|338.3||338.3||338.4||338.3||0
1654522290000|2022-06-06 13:31:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|4194
1654522300000|2022-06-06 13:31:40|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|2605
1654522330000|2022-06-06 13:32:10|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.1|750
1654522360000|2022-06-06 13:32:40|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|0
1654522370000|2022-06-06 13:32:50|338.4||338.4||338.4||338.4||4413
1654522390000|2022-06-06 13:33:10|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|7527
1654522400000|2022-06-06 13:33:20|338.5||338.5||338.5||338.5||0
1654522460000|2022-06-06 13:34:20|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|1095
1654522470000|2022-06-06 13:34:30|338.5||338.5||338.5||338.5||0
1654522480000|2022-06-06 13:34:40|338.6||338.6||338.6||338.6||0
1654522490000|2022-06-06 13:34:50|338.5||338.5||338.5||338.5||0
1654522560000|2022-06-06 13:36:00|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.3|18856
1654522580000|2022-06-06 13:36:20|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|32220
1654522600000|2022-06-06 13:36:40|338.2||338.2||338.2||338.2||0
1654522640000|2022-06-06 13:37:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|757
1654522650000|2022-06-06 13:37:30|338.3||338.4||338.4||338.3||0
1654522690000|2022-06-06 13:38:10|338.3||338.3||338.3||338.3||0
1654522740000|2022-06-06 13:39:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|5766
1654522780000|2022-06-06 13:39:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|373
1654522810000|2022-06-06 13:40:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|2342
1654522840000|2022-06-06 13:40:40|338.5||338.5||338.5||338.4||10624
1654522860000|2022-06-06 13:41:00|338.6|338.4|338.6|338.5|338.7|338.5|338.6|338.4|14200
1654522870000|2022-06-06 13:41:10|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.5|11054
1654522880000|2022-06-06 13:41:20|338.8||338.8||338.8||338.8||0
1654522890000|2022-06-06 13:41:30|338.7||338.7||338.7||338.7||0
1654522930000|2022-06-06 13:42:10|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.6|8166
1654522960000|2022-06-06 13:42:40|339|338.8|339.1|338.9|339.1|338.9|339|338.8|11141
1654523000000|2022-06-06 13:43:20|339||339||339||339||0
1654523010000|2022-06-06 13:43:30|338.9|338.8|338.9|338.8|339|338.8|338.8|338.7|13168
1654523030000|2022-06-06 13:43:50|339||339||339||339||0
1654523070000|2022-06-06 13:44:30|338.9||338.9||338.9||338.9||1900
1654523080000|2022-06-06 13:44:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|569
1654523100000|2022-06-06 13:45:00||338.8||338.8||338.8||338.8|0
1654523140000|2022-06-06 13:45:40|339||339||339||339||378
1654523160000|2022-06-06 13:46:00|338.9||339||339||338.9||2939
1654523200000|2022-06-06 13:46:40|338.9||339||339||338.9||350
1654523210000|2022-06-06 13:46:50|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|1737
1654523220000|2022-06-06 13:47:00||338.8||338.8||338.8||338.8|0
1654523230000|2022-06-06 13:47:10||338.7||338.7||338.7||338.7|0
1654523240000|2022-06-06 13:47:20||338.8||338.7||338.8||338.7|0
1654523360000|2022-06-06 13:49:20||338.8||338.8||338.8||338.8|0
1654523370000|2022-06-06 13:49:30|339||339||339||339||3
1654523390000|2022-06-06 13:49:50|338.9|338.9|338.9|338.8|338.9|338.9|338.9|338.8|783
1654523410000|2022-06-06 13:50:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1388
1654523440000|2022-06-06 13:50:40|338.9||338.9||338.9||338.9||2684
1654523450000|2022-06-06 13:50:50|338.8||338.8||338.8||338.8||0
1654523500000|2022-06-06 13:51:40|||||||||1390
1654523510000|2022-06-06 13:51:50|338.9||338.8||338.9||338.8||4461
1654523520000|2022-06-06 13:52:00|||||||||1802
1654523590000|2022-06-06 13:53:10|338.9||338.8||338.9||338.8||350
1654523610000|2022-06-06 13:53:30|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|23070
1654523650000|2022-06-06 13:54:10|338.8||338.8||338.8||338.8||0
1654523670000|2022-06-06 13:54:30|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.5|22467
1654523710000|2022-06-06 13:55:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|372
1654523750000|2022-06-06 13:55:50|||||||||105
1654523760000|2022-06-06 13:56:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|861
1654523890000|2022-06-06 13:58:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|2196
1654523900000|2022-06-06 13:58:20|||||||||2486
1654523940000|2022-06-06 13:59:00|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|5783
1654523980000|2022-06-06 13:59:40|338.8||338.8||338.8||338.7||0
1654523990000|2022-06-06 13:59:50||338.7||338.7||338.7||338.7|372
1654524000000|2022-06-06 14:00:00|338.9||338.9||338.9||338.9||3534
1654524010000|2022-06-06 14:00:10|338.8||338.8||338.9||338.8||0
1654524020000|2022-06-06 14:00:20|338.9||338.8||338.9||338.8||0
1654524030000|2022-06-06 14:00:30|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|10914
1654524040000|2022-06-06 14:00:40||338.6||338.6||338.6||338.6|3493
1654524080000|2022-06-06 14:01:20|338.7||338.7||338.7||338.7||0
1654524120000|2022-06-06 14:02:00|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|4162
1654524130000|2022-06-06 14:02:10|338.6||338.6||338.6||338.6||0
1654524150000|2022-06-06 14:02:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|382
1654524190000|2022-06-06 14:03:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|369
1654524220000|2022-06-06 14:03:40|338.5||338.5||338.5||338.5||3914
1654524230000|2022-06-06 14:03:50|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.4|3537
1654524240000|2022-06-06 14:04:00|||||||||25
1654524260000|2022-06-06 14:04:20||338.3||338.3||338.3||338.3|394
1654524290000|2022-06-06 14:04:50|338.4||338.4||338.4||338.4||0
1654524330000|2022-06-06 14:05:30|338.5||338.4||338.5||338.4||862
1654524380000|2022-06-06 14:06:20|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|2354
1654524410000|2022-06-06 14:06:50|338.3||338.4||338.4||338.3||571
1654524440000|2022-06-06 14:07:20|338.3||338.4||338.4||338.3||2070
1654524460000|2022-06-06 14:07:40||338.3||338.3||338.3||338.3|3622
1654524470000|2022-06-06 14:07:50||338.2||338.2||338.2||338.2|340
1654524480000|2022-06-06 14:08:00|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|1485
1654524510000|2022-06-06 14:08:30||338.3||338.3||338.3||338.3|0
1654524530000|2022-06-06 14:08:50||338.2||338.2||338.2||338.2|335
1654524550000|2022-06-06 14:09:10|338.3||338.3||338.3||338.3||0
1654524560000|2022-06-06 14:09:20|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3430
1654524630000|2022-06-06 14:10:30|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|4415
1654524740000|2022-06-06 14:12:20||338.3||338.3||338.4||338.3|10413
1654524780000|2022-06-06 14:13:00|338.4||338.4||338.4||338.4||0
1654524870000|2022-06-06 14:14:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|9335
1654524970000|2022-06-06 14:16:10|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|41805
1654524980000|2022-06-06 14:16:20|338.3||338.3||338.3||338.3||7900
1654524990000|2022-06-06 14:16:30|338.2|338.1|338.2|338|338.2|338.1|338.2|338|13658
1654525010000|2022-06-06 14:16:50||338.1||338.1||338.1||338.1|840
1654525020000|2022-06-06 14:17:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|4133
1654525030000|2022-06-06 14:17:10|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|2389
1654525040000|2022-06-06 14:17:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|0
1654525130000|2022-06-06 14:18:50|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|8255
1654525150000|2022-06-06 14:19:10|338.5||338.4||338.5||338.4||1036
1654525170000|2022-06-06 14:19:30|338.5||338.5||338.5||338.4||976
1654525180000|2022-06-06 14:19:40||338.4||338.4||338.4||338.4|0
1654525230000|2022-06-06 14:20:30|338.6||338.6||338.6||338.5||9383
1654525240000|2022-06-06 14:20:40|338.5||338.5||338.5||338.5||0
1654525260000|2022-06-06 14:21:00|338.6||338.6||338.6||338.6||599
1654525290000|2022-06-06 14:21:30||338.5||338.5||338.5||338.5|0
1654525300000|2022-06-06 14:21:40|338.7||338.7||338.7||338.7||3163
1654525310000|2022-06-06 14:21:50|338.6||338.6||338.6||338.6||0
1654525380000|2022-06-06 14:23:00|338.5|338.4|338.5|338.3|338.5|338.5|338.5|338.3|7676
1654525400000|2022-06-06 14:23:20||338.4||338.3||338.4||338.3|0
1654525440000|2022-06-06 14:24:00|338.4||338.4||338.4||338.4||0
1654525450000|2022-06-06 14:24:10|338.5||338.5||338.5||338.4||1489
1654525470000|2022-06-06 14:24:30|338.6|338.4|338.6|338.5|338.6|338.5|338.5|338.4|9377
1654525510000|2022-06-06 14:25:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2045
1654525520000|2022-06-06 14:25:20|338.6||338.6||338.6||338.6||377
1654525550000|2022-06-06 14:25:50||338.5||338.5||338.5||338.5|0
1654525630000|2022-06-06 14:27:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|8224
1654525680000|2022-06-06 14:28:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|12670
1654525690000|2022-06-06 14:28:10||338.4||338.4||338.4||338.4|0
1654525700000|2022-06-06 14:28:20||338.5||338.5||338.5||338.5|0
1654525740000|2022-06-06 14:29:00|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|3867
1654525870000|2022-06-06 14:31:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4783
1654525910000|2022-06-06 14:31:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1681
1654525920000|2022-06-06 14:32:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|365
1654525960000|2022-06-06 14:32:40||338.4||338.4||338.4||338.4|0
1654525970000|2022-06-06 14:32:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|7718
1654526000000|2022-06-06 14:33:20|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2250
1654526060000|2022-06-06 14:34:20|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|365
1654526070000|2022-06-06 14:34:30|338.5||338.5||338.5||338.5||333
1654526090000|2022-06-06 14:34:50|338.4|338.4|338.4|338.3|338.4|338.4|338.4|338.3|0
1654526100000|2022-06-06 14:35:00|338.5||338.5||338.5||338.5||0
1654526110000|2022-06-06 14:35:10|338.4||338.4||338.4||338.4||0
1654526140000|2022-06-06 14:35:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3115
1654526260000|2022-06-06 14:37:40||338.1||338.1||338.1||338.1|2572
1654526270000|2022-06-06 14:37:50|338.2||338.2||338.2||338.2||0
1654526280000|2022-06-06 14:38:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|353
1654526300000|2022-06-06 14:38:20|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.2|15502
1654526310000|2022-06-06 14:38:30|338.4|338.3|338.4|338.2|338.5|338.3|338.3|338.1|45843
1654526360000|2022-06-06 14:39:20|338.3||338.3||338.3||338.3||354
1654526510000|2022-06-06 14:41:50|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|1926
1654526520000|2022-06-06 14:42:00|338.3||338.3||338.3||338.3||0
1654526540000|2022-06-06 14:42:20|||||||||4123
1654526610000|2022-06-06 14:43:30|||||||||1434
1654526620000|2022-06-06 14:43:40|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|420
1654526630000|2022-06-06 14:43:50|||||||||3036
1654526660000|2022-06-06 14:44:20|338.3||338.3||338.3||338.3||0
1654526940000|2022-06-06 14:49:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|340
1654526950000|2022-06-06 14:49:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|340
1654526960000|2022-06-06 14:49:20|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|5430
1654526980000|2022-06-06 14:49:40|338.5|338.3|338.5|338.3|338.5|338.4|338.4|338.3|29365
1654526990000|2022-06-06 14:49:50|338.4||338.4||338.4||338.4||0
1654527000000|2022-06-06 14:50:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|857
1654527010000|2022-06-06 14:50:10|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|3567
1654527080000|2022-06-06 14:51:20|338.6|338.4|338.6|338.5|338.6|338.5|338.6|338.4|4014
1654527090000|2022-06-06 14:51:30|338.7||338.7||338.7||338.7||348
1654527110000|2022-06-06 14:51:50||338.6||338.6||338.6||338.6|872
1654527120000|2022-06-06 14:52:00|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|1971
1654527220000|2022-06-06 14:53:40|338.6||338.6||338.6||338.6||0
1654527300000|2022-06-06 14:55:00|338.7||338.7||338.7||338.6||1726
1654527390000|2022-06-06 14:56:30|338.6||338.6||338.6||338.6||0
1654527410000|2022-06-06 14:56:50|338.7||338.7||338.7||338.7||2345
1654527430000|2022-06-06 14:57:10|338.6||338.6||338.6||338.6||0
1654527530000|2022-06-06 14:58:50||338.4||338.5||338.5||338.4|10624
1654527670000|2022-06-06 15:01:10|||||||||602
1654527710000|2022-06-06 15:01:50|338.7||338.7||338.7||338.7||795
1654527800000|2022-06-06 15:03:20|||||||||2500
1654527820000|2022-06-06 15:03:40|338.8|338.6|338.9|338.7|338.9|338.7|338.8|338.6|15071
1654527830000|2022-06-06 15:03:50|338.8|338.8|338.9|338.7|338.9|338.8|338.8|338.7|15227
1654527840000|2022-06-06 15:04:00||338.8||338.8||338.8||338.7|9705
1654527850000|2022-06-06 15:04:10||338.7||338.8||338.8||338.7|7230
1654527860000|2022-06-06 15:04:20||338.7||338.8||338.8||338.7|5009
1654527870000|2022-06-06 15:04:30||338.7||338.8||338.8||338.7|3996
1654527880000|2022-06-06 15:04:40|||||||||2443
1654527890000|2022-06-06 15:04:50|||||||||200
1654527900000|2022-06-06 15:05:00|||||||||167
1654527910000|2022-06-06 15:05:10|339||338.9||339||338.9||7794
1654527950000|2022-06-06 15:05:50|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|6629
1654527990000|2022-06-06 15:06:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|4974
1654528110000|2022-06-06 15:08:30|||||||||495
1654528150000|2022-06-06 15:09:10|||||||||10
1654528190000|2022-06-06 15:09:50|338.8|338.7|338.9|338.7|338.9|338.7|338.7|338.6|2451
1654528200000|2022-06-06 15:10:00|338.8|338.8|339|338.8|339|338.9|338.8|338.7|1700
1654528270000|2022-06-06 15:11:10||338.9||338.8||338.9||338.8|6273
1654528320000|2022-06-06 15:12:00|338.9|338.7|339|338.8|339|338.8|338.9|338.7|13115
1654528330000|2022-06-06 15:12:10|339.1|338.9|339.1|338.9|339.1|338.9|339|338.9|528
1654528340000|2022-06-06 15:12:20|339|338.8|339|338.8|339|338.8|339|338.8|0
1654528410000|2022-06-06 15:13:30|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|6381
1654528450000|2022-06-06 15:14:10||339||339||339||339|742
1654528460000|2022-06-06 15:14:20|339.2||339.2||339.2||339.2||352
1654528520000|2022-06-06 15:15:20|339.3|339|339.2|338.9|339.3|339|339.2|338.9|0
1654528530000|2022-06-06 15:15:30|339.3|339|339.3|339|339.3|339|339.3|339|0
1654528540000|2022-06-06 15:15:40|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|0
1654528560000|2022-06-06 15:16:00|339.3|339|339.3|339|339.3|339|339.3|339|0
1654528570000|2022-06-06 15:16:10|339.2|338.9|339.2|339|339.2|339|339.2|338.9|0
1654528580000|2022-06-06 15:16:20|339.1|338.9|339.2|339|339.2|339|339.1|338.9|2455
1654528590000|2022-06-06 15:16:30|339.1|338.9|339.2|338.9|339.2|338.9|339.1|338.9|1755
1654528600000|2022-06-06 15:16:40|339.3|339|339.3|339|339.3|339|339.3|339|0
1654528620000|2022-06-06 15:17:00|339.2|338.9|339.2|338.9|339.3|339|339.2|338.9|0
1654528630000|2022-06-06 15:17:10|339.3|339|339.2|338.9|339.3|339.1|339.2|338.9|187
1654528640000|2022-06-06 15:17:20|339.1|338.8|339|338.7|339.1|338.8|339|338.7|0
1654528650000|2022-06-06 15:17:30|339.1|338.8|339|338.7|339.1|338.8|339|338.7|210
1654528660000|2022-06-06 15:17:40|339.1|338.8|339.1|338.8|339.1|338.8|339|338.7|0
1654528670000|2022-06-06 15:17:50|339|338.7|339|338.7|339.1|338.8|339|338.7|0
1654528680000|2022-06-06 15:18:00|338.9|338.8|338.9|338.7|339|338.8|338.9|338.7|0
1654528690000|2022-06-06 15:18:10|339|338.8|339.1|338.8|339.1|338.8|339|338.8|0
1654528700000|2022-06-06 15:18:20|339|338.7|339|338.8|339|338.8|338.9|338.7|0
1654528720000|2022-06-06 15:18:40|338.9|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654528730000|2022-06-06 15:18:50|339|338.8|339|338.8|339|338.8|338.9|338.7|2450
1654528740000|2022-06-06 15:19:00|338.9|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654528750000|2022-06-06 15:19:10|339|338.8|338.9|338.7|339|338.8|338.9|338.7|0
1654528760000|2022-06-06 15:19:20|339|338.8|338.9|338.6|339|338.8|338.9|338.6|0
1654528770000|2022-06-06 15:19:30|339|338.7|339|338.7|339|338.7|339|338.7|0
1654528790000|2022-06-06 15:19:50|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|0
1654528800000|2022-06-06 15:20:00|338.8|338.7|338.8|338.6|338.9|338.7|338.8|338.6|0
1654528810000|2022-06-06 15:20:10|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|351
1654528820000|2022-06-06 15:20:20|338.9|338.7|338.9|338.7|338.9|338.7|338.8|338.6|0
1654528830000|2022-06-06 15:20:30|338.8|338.6|338.8|338.6|338.9|338.7|338.8|338.6|1887
1654528840000|2022-06-06 15:20:40|338.9|338.7|339|338.7|339|338.7|338.8|338.6|380
1654528850000|2022-06-06 15:20:50|338.9|338.8|338.8|338.6|339|338.8|338.8|338.6|0
1654528860000|2022-06-06 15:21:00|338.9|338.7|338.9|338.6|339|338.7|338.9|338.6|0
1654528870000|2022-06-06 15:21:10|339|338.7|339|338.7|339|338.7|338.9|338.6|0
1654528880000|2022-06-06 15:21:20|338.9|338.6|338.9|338.6|339|338.7|338.9|338.6|0
1654528890000|2022-06-06 15:21:30|339|338.7|338.8|338.6|339|338.7|338.8|338.6|0
1654528900000|2022-06-06 15:21:40|338.9|338.7|338.9|338.6|339|338.7|338.9|338.6|0
1654528910000|2022-06-06 15:21:50|339|338.7|338.9|338.7|339|338.8|338.9|338.7|0
1654528920000|2022-06-06 15:22:00|339|338.8|339|338.7|339|338.8|338.8|338.6|2628
1654528930000|2022-06-06 15:22:10|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654528940000|2022-06-06 15:22:20|338.9|338.6|338.9|338.6|339|338.7|338.9|338.6|0
1654528950000|2022-06-06 15:22:30|339|338.7|339|338.7|339|338.7|339|338.7|0
1654528960000|2022-06-06 15:22:40|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654528970000|2022-06-06 15:22:50|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|0
1654529000000|2022-06-06 15:23:20|339|338.7|339|338.7|339|338.7|338.8|338.6|1457
1654529020000|2022-06-06 15:23:40|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|0
1654529030000|2022-06-06 15:23:50|339|338.7|339|338.7|339|338.7|339|338.7|0
1654529040000|2022-06-06 15:24:00|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654529050000|2022-06-06 15:24:10|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|0
1654529070000|2022-06-06 15:24:30|339|338.7|339|338.7|339|338.7|339|338.7|0
1654529080000|2022-06-06 15:24:40|338.9|338.6|339|338.7|339|338.7|338.9|338.6|0
1654529090000|2022-06-06 15:24:50|338.9|338.6|338.9|338.6|338.9|338.7|338.9|338.6|0
1654529100000|2022-06-06 15:25:00|339|338.7|338.9|338.6|339|338.7|338.9|338.6|0
1654529110000|2022-06-06 15:25:10|339|338.8|339|338.8|339|338.8|338.9|338.7|89
1654529120000|2022-06-06 15:25:20|338.9|338.7|339|338.7|339.1|338.8|338.9|338.7|0
1654529130000|2022-06-06 15:25:30|339.1|338.8|339|338.8|339.1|338.9|339|338.8|0
1654529140000|2022-06-06 15:25:40|339.1|338.9|339|338.8|339.1|338.9|339|338.8|0
1654529150000|2022-06-06 15:25:50|339.1|338.7|339|338.8|339.1|338.9|339|338.7|0
1654529160000|2022-06-06 15:26:00|339.1|338.9|339.1|338.8|339.1|338.9|339|338.7|0
1654529170000|2022-06-06 15:26:10|339|338.9|339.1|338.9|339.1|338.9|339|338.8|0
1654529180000|2022-06-06 15:26:20|339|338.8|339|338.8|339.1|338.9|339|338.8|0
1654529190000|2022-06-06 15:26:30|339.1|338.7|339|338.7|339.1|338.7|339|338.7|0
1654529200000|2022-06-06 15:26:40|339.1|338.8|339|338.7|339.1|338.8|339|338.7|0
1654529220000|2022-06-06 15:27:00|339.1|338.8|339.1|338.8|339.1|338.8|339|338.7|0
1654529240000|2022-06-06 15:27:20|339|338.7|339.1|338.8|339.1|338.8|339|338.7|0
1654529250000|2022-06-06 15:27:30|339|338.9|339|338.7|339.1|338.9|339|338.7|0
1654529260000|2022-06-06 15:27:40|339.1|338.8|339|338.7|339.1|338.8|339|338.7|0
1654529270000|2022-06-06 15:27:50|339.1|338.8|339|338.8|339.1|338.8|338.9|338.7|852
1654529280000|2022-06-06 15:28:00|338.9|338.7|339.1|338.8|339.1|338.8|338.9|338.7|0
1654529290000|2022-06-06 15:28:10|339|338.7|339.1|338.8|339.1|338.8|339|338.7|0
1654529300000|2022-06-06 15:28:20|339|338.7|339|338.7|339|338.7|339|338.7|0
1654529330000|2022-06-06 15:28:50|339.1|338.8|339|338.7|339.1|338.9|339|338.7|0
1654529340000|2022-06-06 15:29:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|15
1654529350000|2022-06-06 15:29:10|338.9|338.7|339|338.7|339|338.8|338.9|338.7|0
1654529360000|2022-06-06 15:29:20|338.9|338.6|338.9|338.6|339|338.7|338.9|338.6|200
1654529370000|2022-06-06 15:29:30|339|338.7|339|338.7|339|338.7|338.9|338.7|394
1654529380000|2022-06-06 15:29:40|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|0
1654529390000|2022-06-06 15:29:50|339|338.7|339|338.7|339|338.8|338.9|338.6|11
1654585220000|2022-06-07 07:00:20|338.7|338.1|338.6|338.3|338.8|338.3|338.3|337.1|45267
1654585230000|2022-06-07 07:00:30|338.7|338.4|338.8|338.5|338.9|338.5|338.7|338.4|936
1654585240000|2022-06-07 07:00:40|338.9|338.6|338.5|338.3|338.9|338.6|338.5|338.1|455
1654585260000|2022-06-07 07:01:00|338.4|338.1|338.1|337.8|338.4|338.1|338.1|337.7|300
1654585270000|2022-06-07 07:01:10|338|337.9|338.4|338|338.4|338.1|338|337.9|7552
1654585290000|2022-06-07 07:01:30|338.2|337.9|338.2|337.9|338.2|337.9|338.2|337.7|0
1654585300000|2022-06-07 07:01:40|338.1|337.8|338|337.7|338.1|337.8|338|337.7|0
1654585320000|2022-06-07 07:02:00|338.1|337.8|338.4|338|338.4|338.1|338.1|337.8|13287
1654585330000|2022-06-07 07:02:10||338.1||338.1||338.1||338.1|0
1654585340000|2022-06-07 07:02:20|338.3||338.3||338.3||338.3||0
1654585350000|2022-06-07 07:02:30|338.2|338|338.5|338.2|338.6|338.2|338|337.8|5441
1654585370000|2022-06-07 07:02:50|338.4|338|338.6|338.3|338.6|338.5|338.4|338|5248
1654585400000|2022-06-07 07:03:20|338.5|338.2|338.5|338.2|338.6|338.2|338.5|338.2|0
1654585410000|2022-06-07 07:03:30|338.6|338.3|338.5|338.1|338.6|338.3|338.4|338.1|4430
1654585420000|2022-06-07 07:03:40|338.4||338.4||338.4||338.4||0
1654585430000|2022-06-07 07:03:50|338.3|338|338.3|337.9|338.3|338|338.3|337.8|0
1654585440000|2022-06-07 07:04:00|338.2||338.3||338.3||338.2||0
1654585450000|2022-06-07 07:04:10|338.4|338.1|338.3|337.9|338.4|338.1|338.3|337.9|0
1654585460000|2022-06-07 07:04:20|338.4|338|338.3|338|338.4|338.1|338.3|338|0
1654585470000|2022-06-07 07:04:30|338.2|337.9|338.3|338.1|338.3|338.1|338.2|337.9|769
1654585490000|2022-06-07 07:04:50||338||337.9||338||337.9|0
1654585500000|2022-06-07 07:05:00|338.2||338.2||338.2||338.2||0
1654585510000|2022-06-07 07:05:10|338.3|338|338.5|338.1|338.6|338.3|338.3|338|10511
1654585520000|2022-06-07 07:05:20|338.4|338.2|338.5|338.3|338.5|338.3|338.4|338.2|1601
1654585560000|2022-06-07 07:06:00|338.4|338.2|338.5|338.1|338.5|338.2|338.3|338.1|10817
1654585570000|2022-06-07 07:06:10||338.2||338.3||338.3||338.2|0
1654585590000|2022-06-07 07:06:30||338.2||338.1||338.2||338.1|0
1654585600000|2022-06-07 07:06:40|338.4||338.5||338.5||338.4||0
1654585610000|2022-06-07 07:06:50|338.4|338.2|338.5|338.2|338.5|338.2|338.4|338.2|1392
1654585620000|2022-06-07 07:07:00||338.1||338.1||338.1||338.1|0
1654585630000|2022-06-07 07:07:10|338.4||338.3||338.4||338.3||0
1654585640000|2022-06-07 07:07:20|338.4|338.2|338.5|338.3|338.5|338.3|338.4|338.2|1474
1654585650000|2022-06-07 07:07:30|338.6||338.6||338.6||338.5||1475
1654585660000|2022-06-07 07:07:40|338.7|338.4|339.4|339.1|339.4|339.2|338.7|338.4|72109
1654585670000|2022-06-07 07:07:50|339.5|339.2|339.7|339.4|339.9|339.7|339.5|339.2|22701
1654585680000|2022-06-07 07:08:00|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1654585690000|2022-06-07 07:08:10|339.7|339.4|339.7|339.4|339.7|339.4|339.5|339.4|7906
1654585700000|2022-06-07 07:08:20|339.6|339.5|340|339.8|340|339.8|339.5|339.5|6122
1654585710000|2022-06-07 07:08:30|340.1|339.9|339.8|339.6|340.2|340|339.7|339.3|20481
1654585720000|2022-06-07 07:08:40|339.7|339.5|339.5|339.3|339.8|339.6|339.5|339.3|12851
1654585750000|2022-06-07 07:09:10|339.6||339.5||339.6||339.5||0
1654585830000|2022-06-07 07:10:30|339.4|339.2|339.6|339.3|339.6|339.4|339.3|339.1|5028
1654585840000|2022-06-07 07:10:40||339.4||339.4||339.4||339.4|0
1654585850000|2022-06-07 07:10:50|339.7|339.5|340|339.7|340.1|339.8|339.7|339.5|1503
1654585860000|2022-06-07 07:11:00||339.8||339.8||339.8||339.8|0
1654585870000|2022-06-07 07:11:10||339.7||339.7||339.7||339.7|0
1654585880000|2022-06-07 07:11:20|339.9||339.9||339.9||339.9||0
1654585890000|2022-06-07 07:11:30|340||339.9||340||339.9||0
1654585900000|2022-06-07 07:11:40|339.8|339.6|339.7|339.6|339.8|339.6|339.7|339.6|0
1654585920000|2022-06-07 07:12:00|339.6|339.4|339.7|339.4|339.7|339.5|339.6|339.4|1175
1654585930000|2022-06-07 07:12:10|339.6|339.3|339.6|339.4|339.6|339.4|339.5|339.3|2234
1654585950000|2022-06-07 07:12:30|339.5|339.3|339.2|339|339.5|339.3|339.2|339|3092
1654585970000|2022-06-07 07:12:50|339.3|339.1|339.6|339.3|339.6|339.4|339.3|339|1583
1654585980000|2022-06-07 07:13:00|339.5|339.2|339.6|339.3|339.6|339.3|339.5|339.2|0
1654585990000|2022-06-07 07:13:10||339.2||339.3||339.3||339.2|0
1654586010000|2022-06-07 07:13:30|339.5|339.2|339.4|339.2|339.5|339.2|339.2|338.9|30711
1654586020000|2022-06-07 07:13:40|339.5||339.5||339.6||339.5||0
1654586030000|2022-06-07 07:13:50|339.6|339.3|339.6|339.3|339.6|339.4|339.5|339.3|0
1654586040000|2022-06-07 07:14:00|339.5|339.2|339.5|339.2|339.5|339.2|339.4|339.2|6385
1654586060000|2022-06-07 07:14:20|339.6|339.3|339.6|339.3|339.6|339.3|339.6|339.3|0
1654586080000|2022-06-07 07:14:40|339.5||339.5||339.5||339.5||0
1654586120000|2022-06-07 07:15:20|339.6|339.4|339.7|339.4|339.7|339.4|339.6|339.4|129
1654586130000|2022-06-07 07:15:30|339.6|339.3|339.4|339.3|339.6|339.3|339.4|339.3|4759
1654586150000|2022-06-07 07:15:50|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.1|12022
1654586160000|2022-06-07 07:16:00|339.3|339.1|339.5|339.2|339.6|339.5|339.2|339|15310
1654586180000|2022-06-07 07:16:20|339.4||339.4||339.4||339.4||0
1654586210000|2022-06-07 07:16:50|339.5||339.5||339.5||339.5||0
1654586220000|2022-06-07 07:17:00|339.6|339.3|339.8|339.5|339.8|339.5|339.6|339.3|1474
1654586230000|2022-06-07 07:17:10|339.7|339.4|339.7|339.5|339.7|339.5|339.5|339.4|1964
1654586240000|2022-06-07 07:17:20|339.8||339.8||339.8||339.8||0
1654586260000|2022-06-07 07:17:40|339.7||339.7||339.7||339.7||0
1654586270000|2022-06-07 07:17:50|339.6|339.3|339.5|339.2|339.6|339.3|339.5|339.2|17
1654586290000|2022-06-07 07:18:10|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|0
1654586320000|2022-06-07 07:18:40|339.3|339.2|339.1|338.8|339.3|339.2|339|338.8|2246
1654586410000|2022-06-07 07:20:10|339|338.9|339|338.8|339|338.9|339|338.8|3329
1654586460000|2022-06-07 07:21:00|338.9|338.7|339|338.8|339|338.9|338.8|338.6|19889
1654586470000|2022-06-07 07:21:10|339.1|338.9|339.1|338.9|339.2|339|339.1|338.9|9949
1654586480000|2022-06-07 07:21:20|339|338.8|339.3|339|339.3|339|338.8|338.6|12252
1654586490000|2022-06-07 07:21:30|339.4||339.3||339.4||339.3||0
1654586500000|2022-06-07 07:21:40||339.1||339.1||339.1||339.1|0
1654586510000|2022-06-07 07:21:50|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1654586520000|2022-06-07 07:22:00|339.5||339.4||339.5||339.4||0
1654586540000|2022-06-07 07:22:20||339.1||339.1||339.1||339.1|0
1654586550000|2022-06-07 07:22:30|339.3||339.2||339.3||339.2||0
1654586560000|2022-06-07 07:22:40|339.3||339.3||339.3||339.3||0
1654586570000|2022-06-07 07:22:50|339.2|339|339.2|339|339.3|339|339.1|339|1201
1654586590000|2022-06-07 07:23:10|339.1||339.2||339.2||339.1||0
1654586600000|2022-06-07 07:23:20|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1654586610000|2022-06-07 07:23:30|339.4|339.2|339.3|339.1|339.4|339.2|339.3|339.1|432
1654586650000|2022-06-07 07:24:10|339.2||339.3||339.3||339.2||1500
1654586760000|2022-06-07 07:26:00|339.2|339|339|338.8|339.2|339|339|338.8|18188
1654586850000|2022-06-07 07:27:30|339.1|338.9|339.1|339|339.2|339|339|338.9|11442
1654586860000|2022-06-07 07:27:40|339|338.9|339.1|338.8|339.1|338.9|338.8|338.7|5975
1654586870000|2022-06-07 07:27:50|339||339||339||339||0
1654586890000|2022-06-07 07:28:10|339.1|338.9|339.1|339|339.2|339|339.1|338.9|0
1654586900000|2022-06-07 07:28:20|339|338.9|339.1|338.8|339.1|338.9|339|338.8|1963
1654586940000|2022-06-07 07:29:00|339||339||339||339||0
1654586950000|2022-06-07 07:29:10|338.9||339||339||338.9||0
1654587020000|2022-06-07 07:30:20|338.9||338.9||338.9||338.9||900
1654587030000|2022-06-07 07:30:30|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|5303
1654587040000|2022-06-07 07:30:40|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.6|2153
1654587050000|2022-06-07 07:30:50|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|0
1654587060000|2022-06-07 07:31:00|338.8||338.8||338.8||338.8||0
1654587080000|2022-06-07 07:31:20||338.6||338.6||338.6||338.6|0
1654587090000|2022-06-07 07:31:30||338.7||338.6||338.7||338.6|1272
1654587100000|2022-06-07 07:31:40|338.7|338.5|338.8|338.6|338.8|338.7|338.6|338.5|7734
1654587150000|2022-06-07 07:32:30|338.7|338.7|338.7|338.6|338.7|338.7|338.7|338.6|0
1654587180000|2022-06-07 07:33:00|338.6|338.5|338.8|338.6|338.8|338.6|338.6|338.4|5481
1654587190000|2022-06-07 07:33:10|338.9|338.7|338.8|338.7|338.9|338.7|338.8|338.7|0
1654587200000|2022-06-07 07:33:20|338.9||338.9||338.9||338.8||0
1654587290000|2022-06-07 07:34:50|339|338.8|339.1|338.9|339.1|339|339|338.8|2042
1654587300000|2022-06-07 07:35:00|339.2|339|339.2|339|339.3|339.1|339.2|339|4167
1654587310000|2022-06-07 07:35:10|339.1||339.1||339.1||339.1||0
1654587330000|2022-06-07 07:35:30|339|338.9|339.1|338.9|339.1|338.9|339|338.9|1567
1654587350000|2022-06-07 07:35:50|339|338.8|339|338.9|339|338.9|338.9|338.8|3538
1654587370000|2022-06-07 07:36:10|339.1|339|339.1|339|339.1|339|339.1|338.9|2681
1654587420000|2022-06-07 07:37:00|339|338.9|339|338.8|339|338.9|339|338.8|12129
1654587430000|2022-06-07 07:37:10|338.9||338.9||338.9||338.9||0
1654587440000|2022-06-07 07:37:20|338.8|338.7|338.9|338.8|339|338.8|338.8|338.6|1165
1654587460000|2022-06-07 07:37:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1426
1654587500000|2022-06-07 07:38:20|338.8||338.8||338.8||338.8||0
1654587520000|2022-06-07 07:38:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|1300
1654587530000|2022-06-07 07:38:50|338.9||338.9||338.9||338.9||0
1654587570000|2022-06-07 07:39:30|338.8|338.6|338.8|338.6|338.9|338.7|338.7|338.6|18941
1654587580000|2022-06-07 07:39:40|338.7||338.8||338.8||338.7||6271
1654587590000|2022-06-07 07:39:50|338.9|338.7|338.9|338.7|338.9|338.8|338.8|338.7|5012
1654587600000|2022-06-07 07:40:00|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|0
1654587630000|2022-06-07 07:40:30|338.7||338.7||338.7||338.7||0
1654587650000|2022-06-07 07:40:50|338.6|338.5|338.8|338.6|338.9|338.8|338.6|338.5|16330
1654587660000|2022-06-07 07:41:00|338.7||338.7||338.7||338.7||0
1654587670000|2022-06-07 07:41:10|338.8||338.8||338.8||338.8||0
1654587680000|2022-06-07 07:41:20|338.9|338.7|339.1|338.9|339.1|338.9|338.9|338.7|3349
1654587700000|2022-06-07 07:41:40|339|338.8|338.9|338.8|339|338.9|338.8|338.7|10058
1654587710000|2022-06-07 07:41:50|339|338.9|338.9|338.8|339|338.9|338.9|338.8|4172
1654587720000|2022-06-07 07:42:00||338.7||338.7||338.7||338.7|1906
1654587750000|2022-06-07 07:42:30|339|338.8|339.1|338.9|339.1|338.9|339|338.8|2634
1654587780000|2022-06-07 07:43:00|339.2||339.2||339.2||339.2||0
1654587790000|2022-06-07 07:43:10|339.1||339.1||339.1||339.1||0
1654587820000|2022-06-07 07:43:40||339||339||339||339|0
1654587840000|2022-06-07 07:44:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1360
1654587850000|2022-06-07 07:44:10|339.3|339.2|339.6|339.3|339.6|339.4|339.3|339.2|4519
1654587860000|2022-06-07 07:44:20||339.4||339.4||339.4||339.4|0
1654587870000|2022-06-07 07:44:30|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|0
1654587890000|2022-06-07 07:44:50|339.6|339.4|339.6|339.5|339.6|339.5|339.5|339.4|3332
1654587900000|2022-06-07 07:45:00|339.5|339.4|339.5|339.4|339.5|339.4|339.4|339.3|7159
1654587930000|2022-06-07 07:45:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|118
1654587950000|2022-06-07 07:45:50|339.3|339.2|339.4|339.3|339.5|339.4|339.3|339.2|7771
1654587970000|2022-06-07 07:46:10|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|8000
1654587980000|2022-06-07 07:46:20|339.5|339.4|339.5|339.3|339.5|339.4|339.4|339.3|4220
1654588000000|2022-06-07 07:46:40|339.4|339.2|339.4|339.3|339.4|339.3|339.3|339.1|3138
1654588020000|2022-06-07 07:47:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|981
1654588050000|2022-06-07 07:47:30|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|1939
1654588060000|2022-06-07 07:47:40|339.5|339.3|339.5|339.3|339.5|339.4|339.4|339.3|4164
1654588070000|2022-06-07 07:47:50||339.4||339.4||339.4||339.4|0
1654588080000|2022-06-07 07:48:00||339.3||339.3||339.3||339.3|0
1654588090000|2022-06-07 07:48:10||339.4||339.4||339.4||339.4|0
1654588100000|2022-06-07 07:48:20|339.6|339.5|339.5|339.4|339.7|339.5|339.5|339.3|4394
1654588140000|2022-06-07 07:49:00|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.2|3209
1654588150000|2022-06-07 07:49:10|339.5|339.4|339.5|339.3|339.5|339.4|339.4|339.3|6914
1654588200000|2022-06-07 07:50:00|339.4|339.2|339.4|339.3|339.4|339.3|339.3|339.2|5453
1654588220000|2022-06-07 07:50:20|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|4320
1654588230000|2022-06-07 07:50:30|339.3||339.3||339.3||339.3||0
1654588250000|2022-06-07 07:50:50|339.2|339.1|339.4|339.2|339.4|339.3|339.2|339.1|11472
1654588260000|2022-06-07 07:51:00|339.3||339.3||339.4||339.3||0
1654588290000|2022-06-07 07:51:30|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.3|5913
1654588300000|2022-06-07 07:51:40||339.4||339.4||339.4||339.4|0
1654588310000|2022-06-07 07:51:50|339.6||339.6||339.6||339.6||423
1654588320000|2022-06-07 07:52:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|485
1654588340000|2022-06-07 07:52:20|339.4|339.2|339.3|339.1|339.4|339.2|339.2|339.1|14147
1654588350000|2022-06-07 07:52:30|339.2|339|339.2|339|339.2|339|339.1|339|3494
1654588370000|2022-06-07 07:52:50|339.3|339.1|339.3|339.2|339.3|339.2|339.3|339.1|3402
1654588380000|2022-06-07 07:53:00||339.1||339.1||339.1||339.1|3218
1654588420000|2022-06-07 07:53:40|339.2|339.2|339.3|339.2|339.3|339.2|339.2|339.1|2870
1654588430000|2022-06-07 07:53:50||339.1||339.1||339.1||339.1|1565
1654588450000|2022-06-07 07:54:10|339.2|339|339.1|339|339.2|339.1|339.1|339|14961
1654588460000|2022-06-07 07:54:20|339.2|339.1|339.2|339|339.2|339.1|339.2|339|578
1654588500000|2022-06-07 07:55:00||339.1||339.1||339.1||339.1|0
1654588510000|2022-06-07 07:55:10|339.1|339|339.2|339|339.2|339|339.1|339|522
1654588520000|2022-06-07 07:55:20|339.1|338.9|339|338.9|339.1|338.9|339|338.8|6452
1654588550000|2022-06-07 07:55:50|339.1|339|339.2|339|339.2|339.1|339.1|339|10329
1654588570000|2022-06-07 07:56:10||339.1||339.1||339.1||339.1|0
1654588620000|2022-06-07 07:57:00|339.1|339|339.1|339|339.1|339|339.1|339|514
1654588650000|2022-06-07 07:57:30|||||||||312
1654588670000|2022-06-07 07:57:50||338.9||338.9||338.9||338.9|490
1654588680000|2022-06-07 07:58:00||339||339||339||339|0
1654588720000|2022-06-07 07:58:40|339|338.9|339|338.8|339.1|338.9|338.9|338.8|6180
1654588740000|2022-06-07 07:59:00||338.9||338.8||338.9||338.8|0
1654588750000|2022-06-07 07:59:10|338.9|338.9|339|338.8|339|338.9|338.9|338.8|8808
1654588760000|2022-06-07 07:59:20||338.9||338.9||338.9||338.9|0
1654588790000|2022-06-07 07:59:50||338.8||338.8||338.8||338.8|0
1654588810000|2022-06-07 08:00:10||338.9||338.9||338.9||338.9|0
1654588830000|2022-06-07 08:00:30||338.8||338.8||338.8||338.8|177
1654588870000|2022-06-07 08:01:10||338.9||338.9||338.9||338.9|0
1654588880000|2022-06-07 08:01:20|339.1|339|339|338.9|339.1|339|339|338.9|11669
1654588900000|2022-06-07 08:01:40|339.1|339|339|338.9|339.1|339|339|338.9|6098
1654588920000|2022-06-07 08:02:00|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|8000
1654588930000|2022-06-07 08:02:10|339|338.9|339|338.8|339|338.9|339|338.8|8981
1654588950000|2022-06-07 08:02:30|339.1|338.9|339.2|339|339.2|339|339.1|338.9|6018
1654588960000|2022-06-07 08:02:40|339.1|339.1|339.2|339.1|339.2|339.1|339.1|339|0
1654588970000|2022-06-07 08:02:50|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|3077
1654588980000|2022-06-07 08:03:00||339.2||339.3||339.3||339.2|0
1654589010000|2022-06-07 08:03:30|339.3|339.2|339.2|339.1|339.4|339.3|339.1|339|18709
1654589020000|2022-06-07 08:03:40|339.1|339|339.2|339.1|339.2|339.1|339.1|339|7919
1654589030000|2022-06-07 08:03:50|339.1|339|339|338.9|339.1|339|339|338.8|3474
1654589050000|2022-06-07 08:04:10|339.1|339|339|338.9|339.1|339|339|338.9|12771
1654589070000|2022-06-07 08:04:30|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|2820
1654589090000|2022-06-07 08:04:50|338.8|338.7|339|338.8|339.1|338.9|338.8|338.7|31694
1654589100000|2022-06-07 08:05:00|338.9|338.9|339|338.8|339|338.9|338.9|338.8|0
1654589110000|2022-06-07 08:05:10|338.9||338.9||338.9||338.9||0
1654589130000|2022-06-07 08:05:30|338.8|338.7|338.8|338.7|338.9|338.8|338.7|338.6|8921
1654589160000|2022-06-07 08:06:00|338.7|338.6|338.7|338.6|338.8|338.7|338.7|338.6|7294
1654589170000|2022-06-07 08:06:10|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.4|819
1654589210000|2022-06-07 08:06:50|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|7090
1654589220000|2022-06-07 08:07:00||338.6||338.5||338.6||338.5|2112
1654589230000|2022-06-07 08:07:10|338.6||338.6||338.6||338.6||0
1654589260000|2022-06-07 08:07:40|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|628
1654589270000|2022-06-07 08:07:50|338.7||338.7||338.7||338.7||0
1654589310000|2022-06-07 08:08:30||338.6||338.6||338.6||338.6|0
1654589320000|2022-06-07 08:08:40|338.8|338.7|339|338.8|339|338.8|338.7|338.6|28262
1654589330000|2022-06-07 08:08:50|338.9||338.9||339||338.9||0
1654589340000|2022-06-07 08:09:00|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|4862
1654589350000|2022-06-07 08:09:10|338.8|338.6|338.7|338.5|338.8|338.6|338.7|338.5|7693
1654589380000|2022-06-07 08:09:40|338.8|338.6|338.7|338.6|338.8|338.7|338.7|338.6|3002
1654589430000|2022-06-07 08:10:30|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|7314
1654589440000|2022-06-07 08:10:40|338.8|338.7|338.9|338.7|338.9|338.8|338.7|338.6|26490
1654589460000|2022-06-07 08:11:00|339|338.8|339.2|339|339.2|339|339|338.8|1013
1654589480000|2022-06-07 08:11:20||339.1||339.1||339.1||339.1|0
1654589490000|2022-06-07 08:11:30|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|3160
1654589500000|2022-06-07 08:11:40|339.1|339|339.2|339|339.2|339|339.1|339|1568
1654589520000|2022-06-07 08:12:00||339.1||339.1||339.1||339.1|0
1654589540000|2022-06-07 08:12:20|339.1|339|339.1|339|339.2|339|339|338.9|5351
1654589560000|2022-06-07 08:12:40|339.2|339.1|339.2|339.1|339.3|339.2|339.2|339|15941
1654589640000|2022-06-07 08:14:00|339.1|339|339.1|339|339.1|339|339.1|339|3350
1654589660000|2022-06-07 08:14:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|1007
1654589680000|2022-06-07 08:14:40|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|7968
1654589690000|2022-06-07 08:14:50||339.2||339.2||339.2||339.2|0
1654589740000|2022-06-07 08:15:40|339.2|339.1|339.3|339.2|339.4|339.3|339.2|339.1|9569
1654589750000|2022-06-07 08:15:50|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|5
1654589800000|2022-06-07 08:16:40|339.4|339.2|339.7|339.5|339.7|339.5|339.4|339.2|15389
1654589810000|2022-06-07 08:16:50|339.6||339.6||339.6||339.6||0
1654589850000|2022-06-07 08:17:30|339.7|339.6|339.9|339.7|339.9|339.8|339.7|339.6|3167
1654589860000|2022-06-07 08:17:40|340|339.8|340.3|340.1|340.3|340.1|340|339.8|30820
1654589870000|2022-06-07 08:17:50|340.2|340|340.1|340|340.2|340|340.1|340|2130
1654589880000|2022-06-07 08:18:00|340|339.9|340|339.9|340|339.9|340|339.9|5008
1654589930000|2022-06-07 08:18:50|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|7422
1654589940000|2022-06-07 08:19:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|1715
1654589960000|2022-06-07 08:19:20|339.9|339.8|339.9|339.7|339.9|339.8|339.9|339.7|977
1654590000000|2022-06-07 08:20:00|339.8|339.8|339.8|339.7|339.8|339.8|339.8|339.7|529
1654590010000|2022-06-07 08:20:10|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.4|4654
1654590020000|2022-06-07 08:20:20|339.7||339.6||339.7||339.6||0
1654590070000|2022-06-07 08:21:10|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|2924
1654590090000|2022-06-07 08:21:30|339.5|339.3|339.6|339.4|339.6|339.4|339.4|339.3|6531
1654590120000|2022-06-07 08:22:00||339.5||339.4||339.5||339.4|0
1654590150000|2022-06-07 08:22:30|339.5||339.5||339.5||339.5||0
1654590160000|2022-06-07 08:22:40|339.6|339.5|339.6|339.4|339.6|339.5|339.6|339.4|4571
1654590180000|2022-06-07 08:23:00|339.5||339.5||339.5||339.5||0
1654590260000|2022-06-07 08:24:20|339.6|339.5|339.5|339.4|339.7|339.5|339.5|339.4|5481
1654590270000|2022-06-07 08:24:30|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.2|1210
1654590320000|2022-06-07 08:25:20|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.3|3036
1654590350000|2022-06-07 08:25:50|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|3193
1654590360000|2022-06-07 08:26:00|339.5|339.3|339.5|339.3|339.5|339.3|339.4|339.2|8887
1654590400000|2022-06-07 08:26:40||339.4||339.4||339.4||339.4|0
1654590470000|2022-06-07 08:27:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|5323
1654590480000|2022-06-07 08:28:00|339.3|339.2|339.3|339.2|339.3|339.2|339.2|339.1|8538
1654590490000|2022-06-07 08:28:10|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|2503
1654590510000|2022-06-07 08:28:30||339.3||339.3||339.3||339.3|900
1654590540000|2022-06-07 08:29:00||339.2||339.2||339.3||339.2|0
1654590560000|2022-06-07 08:29:20||339.3||339.3||339.3||339.3|0
1654590600000|2022-06-07 08:30:00|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|7645
1654590620000|2022-06-07 08:30:20||339.2||339.2||339.2||339.2|0
1654590630000|2022-06-07 08:30:30||339.1||339.1||339.1||339.1|0
1654590660000|2022-06-07 08:31:00||339.2||339.2||339.2||339.2|0
1654590670000|2022-06-07 08:31:10|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.2|7171
1654590690000|2022-06-07 08:31:30||339.4||339.4||339.4||339.4|0
1654590700000|2022-06-07 08:31:40||339.3||339.3||339.3||339.3|4368
1654590710000|2022-06-07 08:31:50||339.4||339.4||339.4||339.4|0
1654590720000|2022-06-07 08:32:00||339.3||339.3||339.3||339.3|0
1654590730000|2022-06-07 08:32:10|339.4|339.4|339.4|339.2|339.5|339.4|339.3|339.2|3481
1654590750000|2022-06-07 08:32:30|339.3||339.3||339.3||339.3||0
1654590770000|2022-06-07 08:32:50|||||||||674
1654590810000|2022-06-07 08:33:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|3677
1654590820000|2022-06-07 08:33:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|533
1654590830000|2022-06-07 08:33:50|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|697
1654590850000|2022-06-07 08:34:10||339.2||339.2||339.2||339.2|0
1654590860000|2022-06-07 08:34:20|||||||||6001
1654590870000|2022-06-07 08:34:30|339.2|339.1|339.1|338.9|339.3|339.1|339|338.8|16494
1654590880000|2022-06-07 08:34:40||339||338.9||339||338.9|0
1654590890000|2022-06-07 08:34:50|339||339||339||339||391
1654590900000|2022-06-07 08:35:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|3127
1654590910000|2022-06-07 08:35:10||338.9||338.9||338.9||338.9|0
1654590920000|2022-06-07 08:35:20|338.9|338.8|339|338.8|339|338.9|338.9|338.8|5890
1654590940000|2022-06-07 08:35:40||338.9||338.9||338.9||338.9|0
1654590950000|2022-06-07 08:35:50|338.9|338.8|339|338.8|339|338.8|338.9|338.8|3351
1654590960000|2022-06-07 08:36:00||338.9||338.8||338.9||338.8|1632
1654590970000|2022-06-07 08:36:10|338.9|338.7|339.1|338.9|339.1|339|338.9|338.7|20336
1654590980000|2022-06-07 08:36:20|339.2|339|339.3|339.1|339.3|339.1|339.2|339|404
1654591030000|2022-06-07 08:37:10|339.2|339|339.2|339|339.2|339|339.1|339|4367
1654591040000|2022-06-07 08:37:20|339.1||339.1||339.1||339.1||0
1654591070000|2022-06-07 08:37:50|339|338.9|339|338.9|339|338.9|338.9|338.8|7807
1654591120000|2022-06-07 08:38:40|339.1|339|339.1|339|339.1|339|339.1|338.9|3692
1654591140000|2022-06-07 08:39:00||338.9||338.9||338.9||338.9|0
1654591150000|2022-06-07 08:39:10||339||339||339||339|0
1654591160000|2022-06-07 08:39:20|339.2|339.1|339.1|339|339.2|339.1|339.1|339|2214
1654591210000|2022-06-07 08:40:10|339|338.9|339|338.9|339.1|338.9|339|338.9|3233
1654591260000|2022-06-07 08:41:00|338.9|338.8|339|338.8|339|338.9|338.8|338.7|21320
1654591280000|2022-06-07 08:41:20||338.9||338.9||338.9||338.8|0
1654591290000|2022-06-07 08:41:30|339.1|339|339.1|339|339.1|339|339.1|339|868
1654591330000|2022-06-07 08:42:10|339|338.9|339|338.9|339|338.9|339|338.9|1364
1654591340000|2022-06-07 08:42:20||338.8||338.9||338.9||338.8|504
1654591350000|2022-06-07 08:42:30||338.8||338.8||338.8||338.8|0
1654591360000|2022-06-07 08:42:40||338.9||338.9||338.9||338.9|0
1654591380000|2022-06-07 08:43:00|338.9|338.8|339|338.9|339|338.9|338.9|338.8|6814
1654591410000|2022-06-07 08:43:30|||||||||108
1654591420000|2022-06-07 08:43:40|339.1|339|339.2|339.1|339.2|339.1|339.1|339|12751
1654591440000|2022-06-07 08:44:00|339.1|339|339|338.9|339.1|339|339|338.9|5537
1654591460000|2022-06-07 08:44:20|339.1|339|339.1|338.9|339.1|339|339.1|338.9|1741
1654591510000|2022-06-07 08:45:10|339||339||339||339||0
1654591630000|2022-06-07 08:47:10|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.6|13721
1654591660000|2022-06-07 08:47:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|2920
1654591700000|2022-06-07 08:48:20|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|9437
1654591710000|2022-06-07 08:48:30|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|1263
1654591740000|2022-06-07 08:49:00|338.6|338.5|338.7|338.6|338.8|338.6|338.6|338.5|20259
1654591750000|2022-06-07 08:49:10|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|7507
1654591760000|2022-06-07 08:49:20|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|3691
1654591770000|2022-06-07 08:49:30|338.9|338.7|338.8|338.7|338.9|338.8|338.8|338.7|2235
1654591800000|2022-06-07 08:50:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|6422
1654591960000|2022-06-07 08:52:40|338.9|338.8|338.8|338.7|338.9|338.8|338.7|338.6|22620
1654592010000|2022-06-07 08:53:30||338.6||338.7||338.7||338.6|1353
1654592060000|2022-06-07 08:54:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2403
1654592080000|2022-06-07 08:54:40|339|338.9|339.1|338.9|339.1|338.9|339|338.9|3868
1654592100000|2022-06-07 08:55:00||339||339||339||339|0
1654592110000|2022-06-07 08:55:10|339|338.9|339.1|338.9|339.1|338.9|339|338.9|5920
1654592140000|2022-06-07 08:55:40||339||339||339||339|0
1654592210000|2022-06-07 08:56:50|339.2||339.1||339.2||339.1||4027
1654592230000|2022-06-07 08:57:10|339|338.9|339.1|339|339.1|339|339|338.9|3676
1654592290000|2022-06-07 08:58:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|431
1654592310000|2022-06-07 08:58:30|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|441
1654592330000|2022-06-07 08:58:50|339.5||339.5||339.5||339.5||0
1654592340000|2022-06-07 08:59:00||339.4||339.4||339.4||339.4|0
1654592350000|2022-06-07 08:59:10|339.6||339.6||339.6||339.6||296
1654592360000|2022-06-07 08:59:20|339.7|339.5|339.6|339.5|339.7|339.5|339.6|339.5|0
1654592380000|2022-06-07 08:59:40|339.5|339.4|339.6|339.5|339.6|339.5|339.5|339.4|6384
1654592390000|2022-06-07 08:59:50|||||||||150
1654592400000|2022-06-07 09:00:00|339.5|339.4|339.4|339.3|339.5|339.4|339.4|339.3|1926
1654592460000|2022-06-07 09:01:00|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|826
1654592490000|2022-06-07 09:01:30||339.5||339.4||339.5||339.4|0
1654592540000|2022-06-07 09:02:20||339.5||339.5||339.5||339.5|0
1654592560000|2022-06-07 09:02:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4433
1654592660000|2022-06-07 09:04:20|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|451
1654592670000|2022-06-07 09:04:30||339.8||339.7||339.8||339.7|618
1654592710000|2022-06-07 09:05:10||339.8||339.8||339.8||339.8|532
1654592720000|2022-06-07 09:05:20|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|11582
1654592760000|2022-06-07 09:06:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|4170
1654592790000|2022-06-07 09:06:30|340||340||340||340||0
1654592820000|2022-06-07 09:07:00|339.9||339.9||339.9||339.9||0
1654592830000|2022-06-07 09:07:10|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|20095
1654592880000|2022-06-07 09:08:00|340|339.9|340|339.8|340|339.9|340|339.8|2199
1654592890000|2022-06-07 09:08:10||339.9||339.8||339.9||339.8|1093
1654592910000|2022-06-07 09:08:30|339.9||340||340||339.9||0
1654592940000|2022-06-07 09:09:00|339.9||339.9||339.9||339.9||0
1654592960000|2022-06-07 09:09:20|340|339.9|339.8|339.7|340|339.9|339.8|339.6|16079
1654592970000|2022-06-07 09:09:30|339.7|339.6|339.7|339.5|339.8|339.6|339.7|339.5|5806
1654593000000|2022-06-07 09:10:00||339.6||339.6||339.6||339.6|0
1654593010000|2022-06-07 09:10:10||339.5||339.5||339.5||339.5|0
1654593040000|2022-06-07 09:10:40|||||||||7000
1654593060000|2022-06-07 09:11:00|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|3075
1654593090000|2022-06-07 09:11:30|339.9|339.8|339.9|339.7|339.9|339.8|339.8|339.7|2775
1654593190000|2022-06-07 09:13:10|339.8||339.8||339.8||339.8||0
1654593210000|2022-06-07 09:13:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|416
1654593220000|2022-06-07 09:13:40|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|6117
1654593240000|2022-06-07 09:14:00|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|14218
1654593260000|2022-06-07 09:14:20|339.7|339.5|339.8|339.6|339.8|339.7|339.7|339.5|24426
1654593280000|2022-06-07 09:14:40|339.7||339.7||339.7||339.7||1866
1654593370000|2022-06-07 09:16:10|339.8|339.7|339.7|339.6|339.8|339.7|339.7|339.6|10964
1654593520000|2022-06-07 09:18:40|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|10498
1654593550000|2022-06-07 09:19:10|339.7||339.7||339.7||339.7||0
1654593560000|2022-06-07 09:19:20|||||||||1946
1654593600000|2022-06-07 09:20:00|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.5|8237
1654593650000|2022-06-07 09:20:50|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.3|7918
1654593660000|2022-06-07 09:21:00|339.7|339.5|339.7|339.6|339.7|339.6|339.6|339.5|10677
1654593700000|2022-06-07 09:21:40|||||||||2189
1654593720000|2022-06-07 09:22:00|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|4379
1654593750000|2022-06-07 09:22:30|339.6||339.6||339.6||339.6||0
1654593760000|2022-06-07 09:22:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|12
1654593860000|2022-06-07 09:24:20||339.5||339.5||339.5||339.5|4337
1654593900000|2022-06-07 09:25:00|||||||||147
1654593950000|2022-06-07 09:25:50|339.6||339.6||339.6||339.6||0
1654593960000|2022-06-07 09:26:00|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|5467
1654593990000|2022-06-07 09:26:30|339.6||339.6||339.6||339.6||0
1654594000000|2022-06-07 09:26:40|339.7||339.7||339.7||339.6||4426
1654594010000|2022-06-07 09:26:50|339.6||339.7||339.7||339.6||314
1654594060000|2022-06-07 09:27:40|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|3097
1654594070000|2022-06-07 09:27:50|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|451
1654594080000|2022-06-07 09:28:00|339.8|339.7|339.9|339.7|339.9|339.8|339.8|339.6|114284
1654594090000|2022-06-07 09:28:10|339.8|339.6|339.5|339.3|339.8|339.7|339.5|339.3|34608
1654594100000|2022-06-07 09:28:20|339.4||339.5||339.5||339.4||1510
1654594110000|2022-06-07 09:28:30|339.4||339.4||339.4||339.4||0
1654594120000|2022-06-07 09:28:40|339.3|339.2|339.3|339.2|339.4|339.3|339.3|339.1|6985
1654594160000|2022-06-07 09:29:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|7265
1654594190000|2022-06-07 09:29:50||339.2||339.2||339.2||339.2|358
1654594200000|2022-06-07 09:30:00|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.2|6750
1654594240000|2022-06-07 09:30:40|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|8731
1654594260000|2022-06-07 09:31:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|457
1654594270000|2022-06-07 09:31:10||339.3||339.3||339.3||339.3|0
1654594330000|2022-06-07 09:32:10|339.4|339.4|339.5|339.3|339.5|339.4|339.4|339.3|3623
1654594340000|2022-06-07 09:32:20|339.4||339.4||339.4||339.4||0
1654594350000|2022-06-07 09:32:30||339.2||339.2||339.2||339.2|7100
1654594360000|2022-06-07 09:32:40||339.3||339.3||339.3||339.3|0
1654594380000|2022-06-07 09:33:00|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|2668
1654594460000|2022-06-07 09:34:20||339.4||339.4||339.4||339.4|0
1654594490000|2022-06-07 09:34:50|||||||||2101
1654594500000|2022-06-07 09:35:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|50
1654594520000|2022-06-07 09:35:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|8245
1654594530000|2022-06-07 09:35:30|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|2264
1654594540000|2022-06-07 09:35:40||339.3||339.3||339.3||339.3|0
1654594560000|2022-06-07 09:36:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|6353
1654594630000|2022-06-07 09:37:10|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|8789
1654594650000|2022-06-07 09:37:30|339.6|339.4|339.6|339.5|339.6|339.5|339.6|339.4|1456
1654594670000|2022-06-07 09:37:50||339.4||339.5||339.5||339.4|0
1654594680000|2022-06-07 09:38:00||339.4||339.4||339.4||339.4|1265
1654594740000|2022-06-07 09:39:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|1863
1654594760000|2022-06-07 09:39:20|339.6|339.4|339.6|339.5|339.6|339.5|339.6|339.4|8960
1654594780000|2022-06-07 09:39:40|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|5199
1654594800000|2022-06-07 09:40:00||339.5||339.5||339.5||339.5|0
1654594830000|2022-06-07 09:40:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|442
1654594860000|2022-06-07 09:41:00|339.8|339.7|340|339.8|340|339.8|339.8|339.7|467
1654594880000|2022-06-07 09:41:20|339.9||339.9||339.9||339.9||0
1654594910000|2022-06-07 09:41:50||339.7||339.7||339.7||339.7|451
1654594960000|2022-06-07 09:42:40|340|339.8|340|339.8|340|339.9|340|339.8|32805
1654594970000|2022-06-07 09:42:50||339.9||339.9||339.9||339.9|0
1654595020000|2022-06-07 09:43:40|340.1|340|340|339.9|340.1|340|340|339.9|4093
1654595050000|2022-06-07 09:44:10|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|13097
1654595060000|2022-06-07 09:44:20||339.7||339.8||339.8||339.7|3507
1654595070000|2022-06-07 09:44:30||339.7||339.7||339.7||339.7|0
1654595080000|2022-06-07 09:44:40||339.8||339.7||339.8||339.7|0
1654595130000|2022-06-07 09:45:30|339.8||339.8||339.8||339.8||0
1654595150000|2022-06-07 09:45:50|339.7|339.6|339.5|339.3|339.7|339.6|339.5|339.3|8756
1654595160000|2022-06-07 09:46:00||339.4||339.4||339.4||339.4|0
1654595170000|2022-06-07 09:46:10|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|2129
1654595220000|2022-06-07 09:47:00|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|5992
1654595290000|2022-06-07 09:48:10||339.2||339.3||339.3||339.2|1640
1654595320000|2022-06-07 09:48:40||339.2||339.2||339.2||339.2|1200
1654595360000|2022-06-07 09:49:20|339.5|339.3|339.4|339.3|339.6|339.5|339.4|339.2|33608
1654595370000|2022-06-07 09:49:30|339.5||339.4||339.5||339.4||0
1654595380000|2022-06-07 09:49:40|339.5|339.4|339.6|339.4|339.6|339.5|339.5|339.4|819
1654595400000|2022-06-07 09:50:00|339.7|339.5|339.7|339.5|339.7|339.6|339.7|339.5|432
1654595450000|2022-06-07 09:50:50||339.6||339.6||339.6||339.6|0
1654595460000|2022-06-07 09:51:00|339.8||339.8||339.8||339.8||412
1654595560000|2022-06-07 09:52:40|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|877
1654595570000|2022-06-07 09:52:50|339.8|339.6|339.5|339.4|339.8|339.6|339.5|339.4|19181
1654595580000|2022-06-07 09:53:00|339.6||339.6||339.6||339.6||0
1654595590000|2022-06-07 09:53:10|339.5||339.5||339.5||339.5||0
1654595610000|2022-06-07 09:53:30|339.6||339.5||339.6||339.5||440
1654595620000|2022-06-07 09:53:40||339.3||339.4||339.4||339.3|6844
1654595630000|2022-06-07 09:53:50|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|269
1654595640000|2022-06-07 09:54:00||339.4||339.4||339.4||339.4|0
1654595650000|2022-06-07 09:54:10|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|5000
1654595660000|2022-06-07 09:54:20|339.6|339.4|339.6|339.5|339.6|339.5|339.6|339.4|423
1654595690000|2022-06-07 09:54:50|||||||||3
1654595720000|2022-06-07 09:55:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|11516
1654595730000|2022-06-07 09:55:30|339.8||339.8||339.8||339.8||414
1654595740000|2022-06-07 09:55:40||339.7||339.7||339.7||339.7|0
1654595760000|2022-06-07 09:56:00|339.9|339.8|339.9|339.7|339.9|339.8|339.8|339.7|6239
1654595810000|2022-06-07 09:56:50|339.8||339.8||339.8||339.8||0
1654595830000|2022-06-07 09:57:10|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|8593
1654595840000|2022-06-07 09:57:20|339.6|339.6|339.7|339.5|339.7|339.6|339.6|339.5|2221
1654595860000|2022-06-07 09:57:40||339.6||339.6||339.6||339.6|0
1654595880000|2022-06-07 09:58:00||339.5||339.5||339.5||339.5|3017
1654595910000|2022-06-07 09:58:30|339.6||339.6||339.6||339.6||0
1654595930000|2022-06-07 09:58:50|||||||||498
1654595970000|2022-06-07 09:59:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.5|427
1654595990000|2022-06-07 09:59:50||339.5||339.5||339.5||339.5|2879
1654596000000|2022-06-07 10:00:00|339.6||339.6||339.6||339.6||0
1654596020000|2022-06-07 10:00:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.5|4966
1654596090000|2022-06-07 10:01:30|||||||||946
1654596100000|2022-06-07 10:01:40||339.5||339.5||339.5||339.5|428
1654596110000|2022-06-07 10:01:50||339.6||339.6||339.6||339.6|0
1654596130000|2022-06-07 10:02:10|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|4093
1654596160000|2022-06-07 10:02:40||339.6||339.6||339.6||339.6|0
1654596180000|2022-06-07 10:03:00|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|8779
1654596200000|2022-06-07 10:03:20|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|2770
1654596210000|2022-06-07 10:03:30|339.7||339.8||339.8||339.7||5000
1654596280000|2022-06-07 10:04:40|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|1011
1654596320000|2022-06-07 10:05:20|339.7||339.7||339.7||339.7||0
1654596350000|2022-06-07 10:05:50|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.4|11473
1654596360000|2022-06-07 10:06:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|422
1654596400000|2022-06-07 10:06:40|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|795
1654596440000|2022-06-07 10:07:20|339.7|339.7|339.8|339.7|339.8|339.7|339.7|339.6|1550
1654596450000|2022-06-07 10:07:30|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|3667
1654596510000|2022-06-07 10:08:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|4498
1654596560000|2022-06-07 10:09:20|339.6|339.5|339.7|339.5|339.8|339.6|339.6|339.5|14566
1654596570000|2022-06-07 10:09:30|339.6||339.6||339.6||339.6||295
1654596600000|2022-06-07 10:10:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|3513
1654596620000|2022-06-07 10:10:20|||||||||6570
1654596700000|2022-06-07 10:11:40|339.6||339.6||339.6||339.6||401
1654596720000|2022-06-07 10:12:00|339.5||339.5||339.5||339.5||0
1654596730000|2022-06-07 10:12:10|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|7193
1654596740000|2022-06-07 10:12:20|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|8136
1654596770000|2022-06-07 10:12:50|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|1101
1654596900000|2022-06-07 10:15:00||339.3||339.3||339.3||339.3|111
1654596910000|2022-06-07 10:15:10||339.4||339.4||339.4||339.4|0
1654596920000|2022-06-07 10:15:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|365
1654596960000|2022-06-07 10:16:00|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|3520
1654596970000|2022-06-07 10:16:10|339.4|339.4|339.5|339.4|339.5|339.4|339.4|339.4|5000
1654597010000|2022-06-07 10:16:50||339.3||339.3||339.3||339.3|388
1654597060000|2022-06-07 10:17:40||339.4||339.4||339.4||339.3|2059
1654597090000|2022-06-07 10:18:10||339.3||339.3||339.3||339.3|1277
1654597110000|2022-06-07 10:18:30|339.4||339.4||339.4||339.4||0
1654597120000|2022-06-07 10:18:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|3529
1654597130000|2022-06-07 10:18:50|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|9778
1654597140000|2022-06-07 10:19:00|339.2|339|339.2|339|339.2|339|339.2|339|3995
1654597150000|2022-06-07 10:19:10|339.1||339.1||339.1||339.1||0
1654597160000|2022-06-07 10:19:20|339.2|339.1|339.2|339|339.3|339.2|339.2|339|4539
1654597170000|2022-06-07 10:19:30||339.1||339.1||339.1||339.1|0
1654597190000|2022-06-07 10:19:50||339||339||339||339|0
1654597210000|2022-06-07 10:20:10|339.1|338.9|339.1|339|339.2|339|339|338.9|4471
1654597220000|2022-06-07 10:20:20||338.9||338.9||338.9||338.9|7910
1654597230000|2022-06-07 10:20:30|339|339|339.1|339|339.1|339|339|339|0
1654597260000|2022-06-07 10:21:00|339.2|339.1|339.2|339|339.2|339.1|339.2|339|1783
1654597320000|2022-06-07 10:22:00|339.1||339.1||339.1||339.1||0
1654597340000|2022-06-07 10:22:20|339|338.9|339.1|338.9|339.1|339|339|338.9|2756
1654597350000|2022-06-07 10:22:30||339||338.9||339||338.9|7500
1654597360000|2022-06-07 10:22:40||339||339||339||339|0
1654597370000|2022-06-07 10:22:50||338.9||338.9||339||338.9|2286
1654597380000|2022-06-07 10:23:00|339||339||339||339||0
1654597400000|2022-06-07 10:23:20|338.9|338.8|339|338.9|339|338.9|338.9|338.8|20336
1654597450000|2022-06-07 10:24:10|339.1|339|339.1|339|339.1|339|339.1|338.9|3804
1654597460000|2022-06-07 10:24:20||338.9||338.9||338.9||338.9|2225
1654597500000|2022-06-07 10:25:00||339||339||339||339|0
1654597530000|2022-06-07 10:25:30||338.9||338.9||338.9||338.9|2000
1654597560000|2022-06-07 10:26:00||339||339||339||339|0
1654597580000|2022-06-07 10:26:20||338.9||338.9||338.9||338.9|5000
1654597630000|2022-06-07 10:27:10|339.2|339|339.1|339|339.2|339.1|339.1|339|13773
1654597640000|2022-06-07 10:27:20|||||||||1541
1654597660000|2022-06-07 10:27:40|||||||||312
1654597670000|2022-06-07 10:27:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|376
1654597680000|2022-06-07 10:28:00||339||339.1||339.1||339|659
1654597760000|2022-06-07 10:29:20|339.3||339.3||339.3||339.3||381
1654597800000|2022-06-07 10:30:00|339.2||339.2||339.2||339.2||2537
1654597860000|2022-06-07 10:31:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|358
1654597910000|2022-06-07 10:31:50|339.2|339.1|339.1|339|339.2|339.1|339.1|338.9|19075
1654597930000|2022-06-07 10:32:10|339|338.9|339|338.8|339|338.9|339|338.8|7500
1654597950000|2022-06-07 10:32:30||338.9||338.9||338.9||338.9|0
1654598040000|2022-06-07 10:34:00|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|2349
1654598070000|2022-06-07 10:34:30|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|3984
1654598100000|2022-06-07 10:35:00|339|338.9|338.9|338.7|339|338.9|338.8|338.7|31200
1654598150000|2022-06-07 10:35:50||338.8||338.8||338.8||338.8|0
1654598170000|2022-06-07 10:36:10|339|338.9|338.9|338.8|339|338.9|338.9|338.8|19550
1654598180000|2022-06-07 10:36:20|339|338.9|339|338.8|339|338.9|338.9|338.8|7355
1654598260000|2022-06-07 10:37:40||338.9||338.8||338.9||338.8|2585
1654598270000|2022-06-07 10:37:50|||||||||226
1654598360000|2022-06-07 10:39:20||338.9||338.9||338.9||338.9|0
1654598370000|2022-06-07 10:39:30|339.1|339|339.2|339|339.2|339.1|339.1|339|5082
1654598380000|2022-06-07 10:39:40||339.1||339||339.1||339|3536
1654598450000|2022-06-07 10:40:50|339.1||339.1||339.1||339.1||0
1654598550000|2022-06-07 10:42:30|||||||||312
1654598560000|2022-06-07 10:42:40|339.2||339.2||339.2||339.2||942
1654598610000|2022-06-07 10:43:30|339.1||339.1||339.1||339.1||0
1654598620000|2022-06-07 10:43:40|339|338.9|338.9|338.7|339|338.9|338.8|338.7|20175
1654598640000|2022-06-07 10:44:00|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|0
1654598660000|2022-06-07 10:44:20||338.7||338.7||338.7||338.7|0
1654598720000|2022-06-07 10:45:20|338.9||338.9||338.9||338.9||376
1654598740000|2022-06-07 10:45:40||338.8||338.8||338.8||338.8|0
1654598750000|2022-06-07 10:45:50|||||||||346
1654598780000|2022-06-07 10:46:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|48
1654598800000|2022-06-07 10:46:40|338.9||338.9||338.9||338.9||366
1654598810000|2022-06-07 10:46:50|338.8||338.8||338.9||338.8||0
1654598860000|2022-06-07 10:47:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|838
1654598890000|2022-06-07 10:48:10||338.7||338.7||338.7||338.7|361
1654598960000|2022-06-07 10:49:20|339|338.8|339|338.8|339|338.9|338.9|338.8|379
1654598970000|2022-06-07 10:49:30|338.9||339||339||338.9||0
1654599000000|2022-06-07 10:50:00|338.9||338.9||338.9||338.9||0
1654599020000|2022-06-07 10:50:20|338.8|338.7|338.7|338.6|338.9|338.7|338.7|338.5|17316
1654599080000|2022-06-07 10:51:20|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|7961
1654599100000|2022-06-07 10:51:40|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.6|0
1654599110000|2022-06-07 10:51:50|338.7||338.7||338.7||338.7||0
1654599250000|2022-06-07 10:54:10|||||||||2311
1654599300000|2022-06-07 10:55:00|||||||||2
1654599330000|2022-06-07 10:55:30|||||||||361
1654599340000|2022-06-07 10:55:40|||||||||1159
1654599430000|2022-06-07 10:57:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|6618
1654599460000|2022-06-07 10:57:40||338.6||338.7||338.7||338.6|0
1654599510000|2022-06-07 10:58:30|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|2859
1654599530000|2022-06-07 10:58:50|338.8|338.7|338.8|338.7|338.9|338.8|338.8|338.7|13694
1654599540000|2022-06-07 10:59:00||338.6||338.6||338.6||338.6|234
1654599550000|2022-06-07 10:59:10|338.7|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3420
1654599560000|2022-06-07 10:59:20|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|16916
1654599570000|2022-06-07 10:59:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|5689
1654599580000|2022-06-07 10:59:40|338.5|338.5|338.6|338.5|338.6|338.5|338.5|338.4|5042
1654599600000|2022-06-07 11:00:00|338.7|338.4|338.6|338.4|338.7|338.4|338.6|338.4|1097
1654599610000|2022-06-07 11:00:10|338.5||338.6||338.6||338.5||290
1654599620000|2022-06-07 11:00:20||338.5||338.4||338.5||338.4|0
1654599630000|2022-06-07 11:00:30|338.5||338.5||338.5||338.5||0
1654599660000|2022-06-07 11:01:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|351
1654599680000|2022-06-07 11:01:20||338.4||338.5||338.5||338.4|1290
1654599710000|2022-06-07 11:01:50||338.4||338.4||338.4||338.4|0
1654599730000|2022-06-07 11:02:10||338.5||338.5||338.5||338.5|0
1654599750000|2022-06-07 11:02:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|352
1654599760000|2022-06-07 11:02:40|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|379
1654599770000|2022-06-07 11:02:50||338.6||338.5||338.6||338.5|489
1654599790000|2022-06-07 11:03:10||338.6||338.6||338.6||338.6|0
1654599800000|2022-06-07 11:03:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4248
1654599810000|2022-06-07 11:03:30|338.9|338.8|338.7|338.6|338.9|338.8|338.7|338.6|3635
1654599820000|2022-06-07 11:03:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1650
1654599840000|2022-06-07 11:04:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|14881
1654599850000|2022-06-07 11:04:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|366
1654599860000|2022-06-07 11:04:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|378
1654599880000|2022-06-07 11:04:40|338.8|338.7|338.7|338.5|338.9|338.7|338.6|338.5|35363
1654599900000|2022-06-07 11:05:00||338.6||338.6||338.6||338.6|1770
1654600000000|2022-06-07 11:06:40|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|7796
1654600070000|2022-06-07 11:07:50|338.7||338.7||338.7||338.7||0
1654600170000|2022-06-07 11:09:30|338.8||338.8||338.8||338.8||365
1654600220000|2022-06-07 11:10:20|338.7|338.5|338.7|338.5|338.7|338.5|338.6|338.5|10218
1654600230000|2022-06-07 11:10:30|338.6|338.4|338.4|338.3|338.6|338.4|338.4|338.2|40905
1654600240000|2022-06-07 11:10:40||338.2||338.3||338.3||338.2|6830
1654600250000|2022-06-07 11:10:50|338.5|338.2|338.4|338.3|338.5|338.4|338.4|338.2|2802
1654600260000|2022-06-07 11:11:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|1963
1654600290000|2022-06-07 11:11:30|338.5|338.2|338.4|338.3|338.5|338.4|338.4|338.2|7907
1654600360000|2022-06-07 11:12:40||338.2||338.2||338.2||338.2|7641
1654600390000|2022-06-07 11:13:10|338.3||338.3||338.3||338.3||0
1654600430000|2022-06-07 11:13:50||338.1||338.1||338.1||338.1|2956
1654600460000|2022-06-07 11:14:20||338.2||338.2||338.2||338.2|0
1654600470000|2022-06-07 11:14:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|10347
1654600480000|2022-06-07 11:14:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|9618
1654600510000|2022-06-07 11:15:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|6225
1654600570000|2022-06-07 11:16:10|338.1|338|338.1|338|338.2|338|338.1|338|14452
1654600580000|2022-06-07 11:16:20|338.2|338.1|338.1|338|338.2|338.1|338.1|338|1518
1654600680000|2022-06-07 11:18:00|338.2|338.1|338.2|338|338.3|338.2|338.1|338|16726
1654600700000|2022-06-07 11:18:20||338.1||338||338.1||338|6213
1654600710000|2022-06-07 11:18:30|338.1||338.1||338.1||338.1||0
1654600720000|2022-06-07 11:18:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|5919
1654600740000|2022-06-07 11:19:00|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3462
1654600760000|2022-06-07 11:19:20||338.3||338.3||338.3||338.3|0
1654600770000|2022-06-07 11:19:30|338.5||338.5||338.5||338.5||819
1654600860000|2022-06-07 11:21:00||338.4||338.3||338.4||338.3|2631
1654600930000|2022-06-07 11:22:10|338.4||338.4||338.4||338.4||0
1654600940000|2022-06-07 11:22:20|338.5|338.2|338.4|338.3|338.5|338.3|338.4|338.2|974
1654600950000|2022-06-07 11:22:30||338.2||338.2||338.2||338.2|0
1654600960000|2022-06-07 11:22:40|338.3||338.3||338.3||338.3||2996
1654600970000|2022-06-07 11:22:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2243
1654601040000|2022-06-07 11:24:00|338.3|338.2|338.2|338|338.3|338.2|338.1|338|10589
1654601050000|2022-06-07 11:24:10||338.1||338.1||338.1||338.1|0
1654601060000|2022-06-07 11:24:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|7958
1654601070000|2022-06-07 11:24:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|8084
1654601090000|2022-06-07 11:24:50|338.5||338.4||338.5||338.4||1719
1654601110000|2022-06-07 11:25:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|1668
1654601120000|2022-06-07 11:25:20|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|4069
1654601180000|2022-06-07 11:26:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1643
1654601190000|2022-06-07 11:26:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|51
1654601210000|2022-06-07 11:26:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1418
1654601220000|2022-06-07 11:27:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|0
1654601240000|2022-06-07 11:27:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|860
1654601260000|2022-06-07 11:27:40|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|2559
1654601300000|2022-06-07 11:28:20|338.5||338.5||338.5||338.5||0
1654601310000|2022-06-07 11:28:30|338.4|338.3|338.3|338.2|338.5|338.3|338.3|338.2|9601
1654601380000|2022-06-07 11:29:40|338.2|338.1|338|337.8|338.3|338.1|338|337.8|20426
1654601400000|2022-06-07 11:30:00|338.1|337.9|338.1|338|338.1|338|338.1|337.9|3128
1654601410000|2022-06-07 11:30:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|3394
1654601430000|2022-06-07 11:30:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|7491
1654601450000|2022-06-07 11:30:50|338.1|338|338.2|338|338.2|338|338.1|338|927
1654601460000|2022-06-07 11:31:00||338.1||338||338.1||338|0
1654601480000|2022-06-07 11:31:20||338.1||338.1||338.1||338.1|0
1654601560000|2022-06-07 11:32:40|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|4025
1654601620000|2022-06-07 11:33:40|338.2||338.2||338.2||338.2||0
1654601660000|2022-06-07 11:34:20|338.1|338|338.1|338|338.1|338|338.1|338|5217
1654601680000|2022-06-07 11:34:40|338|337.9|338|337.8|338|337.9|338|337.8|4862
1654601690000|2022-06-07 11:34:50|337.9||337.9||337.9||337.9||0
1654601740000|2022-06-07 11:35:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|2736
1654601780000|2022-06-07 11:36:20|337.9|337.8|338|337.9|338|337.9|337.9|337.7|14442
1654601810000|2022-06-07 11:36:50|338.1|338|338|337.9|338.1|338|338|337.9|4968
1654601990000|2022-06-07 11:39:50|337.9|337.8|337.9|337.8|338|337.8|337.8|337.7|7687
1654602000000|2022-06-07 11:40:00|338|337.9|338|337.9|338|337.9|338|337.8|4333
1654602010000|2022-06-07 11:40:10||337.8||337.8||337.8||337.8|2227
1654602040000|2022-06-07 11:40:40||337.9||337.9||337.9||337.9|0
1654602050000|2022-06-07 11:40:50|338.1|338|338|337.8|338.1|338|337.9|337.8|17230
1654602060000|2022-06-07 11:41:00|337.9|337.9|338|337.9|338|337.9|337.9|337.8|13348
1654602070000|2022-06-07 11:41:10||337.8||337.8||337.8||337.8|0
1654602080000|2022-06-07 11:41:20||337.9||337.9||337.9||337.9|0
1654602090000|2022-06-07 11:41:30|338.1|338|338|337.9|338.1|338|338|337.9|7186
1654602140000|2022-06-07 11:42:20|337.9|337.8|338|337.8|338|337.9|337.9|337.7|24219
1654602160000|2022-06-07 11:42:40|338.1|337.9|338|337.9|338.1|338|338|337.9|13052
1654602170000|2022-06-07 11:42:50||337.8||337.9||337.9||337.8|0
1654602250000|2022-06-07 11:44:10|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|6998
1654602260000|2022-06-07 11:44:20|338|337.9|337.9|337.8|338|337.9|337.9|337.8|3147
1654602330000|2022-06-07 11:45:30|337.8|337.7|337.9|337.8|338|337.9|337.8|337.7|18890
1654602360000|2022-06-07 11:46:00|338|337.9|337.9|337.8|338|337.9|337.9|337.8|10831
1654602430000|2022-06-07 11:47:10|338|337.9|337.9|337.8|338|337.9|337.9|337.8|5032
1654602490000|2022-06-07 11:48:10|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|9684
1654602500000|2022-06-07 11:48:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|383
1654602560000|2022-06-07 11:49:20|338|337.9|338.1|338|338.1|338|338|337.9|12215
1654602640000|2022-06-07 11:50:40|||||||||227
1654602660000|2022-06-07 11:51:00|338|337.9|338|337.9|338.1|337.9|338|337.9|6531
1654602700000|2022-06-07 11:51:40|337.9|337.8|338|337.8|338|337.8|337.9|337.8|2480
1654602710000|2022-06-07 11:51:50||337.9||337.9||337.9||337.9|0
1654602760000|2022-06-07 11:52:40|338.1|338|338.1|338|338.1|338|338.1|338|2378
1654602890000|2022-06-07 11:54:50|338|337.9|338.1|337.9|338.1|338|338|337.9|6665
1654602960000|2022-06-07 11:56:00||338||338||338||338|0
1654603000000|2022-06-07 11:56:40|||||||||765
1654603020000|2022-06-07 11:57:00|338|337.9|338.1|337.9|338.1|338|338|337.9|3029
1654603050000|2022-06-07 11:57:30||338||338||338||338|0
1654603130000|2022-06-07 11:58:50|||||||||312
1654603190000|2022-06-07 11:59:50|338|337.9|338|337.9|338.1|337.9|338|337.9|3223
1654603260000|2022-06-07 12:01:00|338.1|337.8|338.3|338.2|338.3|338.2|338.1|337.8|49689
1654603270000|2022-06-07 12:01:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338|5492
1654603330000|2022-06-07 12:02:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1476
1654603350000|2022-06-07 12:02:30||338.1||338.1||338.1||338.1|2406
1654603360000|2022-06-07 12:02:40||338.2||338.2||338.2||338.2|0
1654603390000|2022-06-07 12:03:10|||||||||529
1654603440000|2022-06-07 12:04:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|3610
1654603460000|2022-06-07 12:04:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1673
1654603520000|2022-06-07 12:05:20|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|12881
1654603550000|2022-06-07 12:05:50|338.2|338.1|338.2|338|338.2|338.1|338.1|338|5804
1654603560000|2022-06-07 12:06:00||338.1||338.1||338.1||338.1|0
1654603630000|2022-06-07 12:07:10|338.1|338|338.1|338|338.1|338.1|338.1|338|3111
1654603660000|2022-06-07 12:07:40|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338|4811
1654603740000|2022-06-07 12:09:00|||||||||2000
1654603760000|2022-06-07 12:09:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|7066
1654603830000|2022-06-07 12:10:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|3344
1654603880000|2022-06-07 12:11:20|||||||||1150
1654603960000|2022-06-07 12:12:40|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|4915
1654603990000|2022-06-07 12:13:10|338.3||338.3||338.3||338.3||0
1654604100000|2022-06-07 12:15:00|338.4||338.4||338.4||338.4||1065
1654604120000|2022-06-07 12:15:20|338.3||338.3||338.3||338.3||0
1654604190000|2022-06-07 12:16:30|338.2|338.1|338.1|338|338.2|338.1|338.1|338|16502
1654604210000|2022-06-07 12:16:50|||||||||10
1654604280000|2022-06-07 12:18:00|||||||||259
1654604310000|2022-06-07 12:18:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1687
1654604340000|2022-06-07 12:19:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1020
1654604360000|2022-06-07 12:19:20|338.4|338.3|338.5|338.3|338.5|338.3|338.3|338.2|4266
1654604420000|2022-06-07 12:20:20|338.4||338.4||338.4||338.4||0
1654604450000|2022-06-07 12:20:50|338.5||338.5||338.5||338.5||386
1654604460000|2022-06-07 12:21:00|338.6|338.4|338.7|338.5|338.7|338.5|338.6|338.4|1357
1654604490000|2022-06-07 12:21:30|338.6||338.6||338.6||338.6||0
1654604540000|2022-06-07 12:22:20|338.5|338.4|338.5|338.4|338.6|338.5|338.5|338.4|7485
1654604590000|2022-06-07 12:23:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|778
1654604660000|2022-06-07 12:24:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|1159
1654604700000|2022-06-07 12:25:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|5556
1654604730000|2022-06-07 12:25:30|338.7||338.7||338.7||338.7||836
1654604760000|2022-06-07 12:26:00||338.6||338.6||338.6||338.6|0
1654604800000|2022-06-07 12:26:40|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|1155
1654604830000|2022-06-07 12:27:10|||||||||1275
1654604880000|2022-06-07 12:28:00|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|9100
1654604930000|2022-06-07 12:28:50|338.8|338.7|338.7|338.6|338.9|338.8|338.7|338.6|10169
1654604960000|2022-06-07 12:29:20|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|4804
1654605000000|2022-06-07 12:30:00|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|1514
1654605030000|2022-06-07 12:30:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|5778
1654605050000|2022-06-07 12:30:50|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2818
1654605060000|2022-06-07 12:31:00||338.5||338.5||338.5||338.5|0
1654605070000|2022-06-07 12:31:10|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|1966
1654605100000|2022-06-07 12:31:40|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|1468
1654605240000|2022-06-07 12:34:00|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.3|14518
1654605250000|2022-06-07 12:34:10|||||||||1479
1654605260000|2022-06-07 12:34:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|3450
1654605290000|2022-06-07 12:34:50|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|4515
1654605300000|2022-06-07 12:35:00|338.4|338.3|338.3|338.1|338.4|338.3|338.3|338.1|611
1654605310000|2022-06-07 12:35:10|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.1|4471
1654605330000|2022-06-07 12:35:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|687
1654605340000|2022-06-07 12:35:40|||||||||1448
1654605360000|2022-06-07 12:36:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|2365
1654605370000|2022-06-07 12:36:10|||||||||1465
1654605380000|2022-06-07 12:36:20|||||||||51
1654605430000|2022-06-07 12:37:10|||||||||1416
1654605460000|2022-06-07 12:37:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|3625
1654605480000|2022-06-07 12:38:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1611
1654605540000|2022-06-07 12:39:00|||||||||1395
1654605560000|2022-06-07 12:39:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|2573
1654605570000|2022-06-07 12:39:30|338.2||338.3||338.3||338.2||0
1654605620000|2022-06-07 12:40:20||338.2||338.2||338.2||338.2|0
1654605650000|2022-06-07 12:40:50|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|1096
1654605660000|2022-06-07 12:41:00|338.4|338.3|338.4|338.2|338.4|338.3|338.2|338.1|11317
1654605740000|2022-06-07 12:42:20|338.3||338.3||338.3||338.3||0
1654605790000|2022-06-07 12:43:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|2346
1654605830000|2022-06-07 12:43:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3014
1654605840000|2022-06-07 12:44:00|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|535
1654605850000|2022-06-07 12:44:10|||||||||208
1654605880000|2022-06-07 12:44:40|338.5||338.5||338.5||338.5||369
1654605890000|2022-06-07 12:44:50||338.4||338.4||338.4||338.4|22
1654605900000|2022-06-07 12:45:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|370
1654605950000|2022-06-07 12:45:50|||||||||82
1654605960000|2022-06-07 12:46:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3805
1654605990000|2022-06-07 12:46:30|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|2052
1654606040000|2022-06-07 12:47:20|338.5||338.5||338.5||338.5||0
1654606050000|2022-06-07 12:47:30|||||||||2440
1654606090000|2022-06-07 12:48:10|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|709
1654606100000|2022-06-07 12:48:20|338.6||338.7||338.7||338.6||342
1654606110000|2022-06-07 12:48:30|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|1194
1654606120000|2022-06-07 12:48:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|0
1654606150000|2022-06-07 12:49:10|338.8||338.8||338.8||338.8||0
1654606160000|2022-06-07 12:49:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|3830
1654606170000|2022-06-07 12:49:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|2131
1654606210000|2022-06-07 12:50:10|338.8||338.8||338.8||338.8||2980
1654606230000|2022-06-07 12:50:30|||||||||500
1654606260000|2022-06-07 12:51:00|338.9||338.9||338.9||338.9||352
1654606280000|2022-06-07 12:51:20|338.8|338.6|338.8|338.6|338.8|338.6|338.7|338.6|5406
1654606300000|2022-06-07 12:51:40||338.7||338.6||338.7||338.6|0
1654606370000|2022-06-07 12:52:50|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|1993
1654606420000|2022-06-07 12:53:40|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|6573
1654606430000|2022-06-07 12:53:50|338.7||338.7||338.8||338.7||1176
1654606460000|2022-06-07 12:54:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|359
1654606480000|2022-06-07 12:54:40|338.9|338.8|339|338.8|339.1|338.9|338.9|338.8|2050
1654606490000|2022-06-07 12:54:50|338.9||339||339||338.9||494
1654606510000|2022-06-07 12:55:10|338.9|338.9|339|338.8|339|338.9|338.9|338.8|12898
1654606520000|2022-06-07 12:55:20|338.9|338.7|338.9|338.7|338.9|338.7|338.8|338.7|9181
1654606530000|2022-06-07 12:55:30|339|338.8|338.9|338.7|339|338.8|338.9|338.7|0
1654606540000|2022-06-07 12:55:40|339|338.8|338.9|338.8|339|338.8|338.9|338.7|0
1654606560000|2022-06-07 12:56:00|339|338.9|338.9|338.8|339|338.9|338.9|338.8|363
1654606600000|2022-06-07 12:56:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|332
1654606610000|2022-06-07 12:56:50|||||||||312
1654606630000|2022-06-07 12:57:10|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|338
1654606640000|2022-06-07 12:57:20||338.7||338.7||338.7||338.7|345
1654606660000|2022-06-07 12:57:40|338.8|338.8|338.9|338.7|338.9|338.8|338.8|338.7|3487
1654606690000|2022-06-07 12:58:10|338.8||338.8||338.8||338.8||0
1654606700000|2022-06-07 12:58:20|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|3777
1654606790000|2022-06-07 12:59:50|338.7|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3520
1654606800000|2022-06-07 13:00:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|7869
1654606810000|2022-06-07 13:00:10||338.6||338.6||338.6||338.6|0
1654606860000|2022-06-07 13:01:00||338.7||338.7||338.7||338.7|0
1654606870000|2022-06-07 13:01:10||338.6||338.6||338.6||338.6|2723
1654606880000|2022-06-07 13:01:20|338.7||338.7||338.7||338.7||0
1654606890000|2022-06-07 13:01:30|338.8||338.8||338.8||338.8||2322
1654606920000|2022-06-07 13:02:00|338.9|338.7|338.9|338.7|338.9|338.8|338.9|338.7|13179
1654606930000|2022-06-07 13:02:10|338.8||338.8||338.8||338.8||0
1654606940000|2022-06-07 13:02:20|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|1748
1654606950000|2022-06-07 13:02:30|338.7||338.7||338.7||338.7||0
1654606960000|2022-06-07 13:02:40|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|2025
1654606970000|2022-06-07 13:02:50||338.7||338.7||338.7||338.7|0
1654606980000|2022-06-07 13:03:00||338.6||338.6||338.6||338.6|1382
1654607010000|2022-06-07 13:03:30|338.7||338.7||338.7||338.7||0
1654607040000|2022-06-07 13:04:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4652
1654607060000|2022-06-07 13:04:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|1128
1654607070000|2022-06-07 13:04:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1318
1654607110000|2022-06-07 13:05:10|||||||||3000
1654607130000|2022-06-07 13:05:30|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|3298
1654607140000|2022-06-07 13:05:40|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2100
1654607150000|2022-06-07 13:05:50|338.5||338.5||338.5||338.5||0
1654607160000|2022-06-07 13:06:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|0
1654607170000|2022-06-07 13:06:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3753
1654607180000|2022-06-07 13:06:20|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|3997
1654607190000|2022-06-07 13:06:30|338.4||338.5||338.5||338.4||261
1654607230000|2022-06-07 13:07:10||338.4||338.4||338.4||338.4|0
1654607240000|2022-06-07 13:07:20||338.3||338.3||338.3||338.3|315
1654607260000|2022-06-07 13:07:40||338.4||338.4||338.4||338.4|0
1654607270000|2022-06-07 13:07:50||338.3||338.3||338.3||338.3|3396
1654607320000|2022-06-07 13:08:40||338.4||338.4||338.4||338.4|0
1654607370000|2022-06-07 13:09:30|||||||||624
1654607380000|2022-06-07 13:09:40|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|4079
1654607400000|2022-06-07 13:10:00||338.4||338.4||338.4||338.4|0
1654607410000|2022-06-07 13:10:10|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|311
1654607430000|2022-06-07 13:10:30|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|1468
1654607450000|2022-06-07 13:10:50||338.4||338.4||338.4||338.4|0
1654607490000|2022-06-07 13:11:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|3953
1654607540000|2022-06-07 13:12:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338|9314
1654607560000|2022-06-07 13:12:40|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|317
1654607570000|2022-06-07 13:12:50|338.4|338.2|338.4|338.3|338.4|338.3|338.4|338.2|318
1654607580000|2022-06-07 13:13:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|0
1654607590000|2022-06-07 13:13:10|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|8657
1654607680000|2022-06-07 13:14:40|338.3|338.2|338.3|338.2|338.4|338.3|338.3|338.2|10214
1654607700000|2022-06-07 13:15:00|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|1067
1654607750000|2022-06-07 13:15:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1740
1654607760000|2022-06-07 13:16:00|338.3||338.2||338.3||338.2||1110
1654607780000|2022-06-07 13:16:20||338||338||338||338|5169
1654607790000|2022-06-07 13:16:30|338.1||338.1||338.1||338.1||0
1654607800000|2022-06-07 13:16:40|||||||||55
1654607850000|2022-06-07 13:17:30|338.2|338.1|338.1|338|338.2|338.1|338.1|338|5077
1654607880000|2022-06-07 13:18:00|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3556
1654607890000|2022-06-07 13:18:10|338.2||338.1||338.2||338.1||897
1654607910000|2022-06-07 13:18:30|338.2|337.9|338.1|338|338.2|338.1|338.1|337.9|23632
1654607960000|2022-06-07 13:19:20|338.2|338.1|338.2|338|338.2|338.1|338.1|338|4736
1654607990000|2022-06-07 13:19:50|338.1||338.1||338.1||338.1||0
1654608030000|2022-06-07 13:20:30|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|7372
1654608040000|2022-06-07 13:20:40||338.2||338.1||338.2||338.1|0
1654608050000|2022-06-07 13:20:50|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|3990
1654608060000|2022-06-07 13:21:00|338.5|338.3|338.5|338.3|338.5|338.4|338.5|338.3|0
1654608070000|2022-06-07 13:21:10|338.4||338.4||338.4||338.4||0
1654608090000|2022-06-07 13:21:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|333
1654608100000|2022-06-07 13:21:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3330
1654608110000|2022-06-07 13:21:50|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|3938
1654608120000|2022-06-07 13:22:00|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.3|311
1654608160000|2022-06-07 13:22:40|338.5|338.4|338.5|338.3|338.5|338.4|338.4|338.3|10776
1654608170000|2022-06-07 13:22:50||338.4||338.4||338.4||338.4|0
1654608180000|2022-06-07 13:23:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|2324
1654608220000|2022-06-07 13:23:40||338.4||338.4||338.4||338.4|0
1654608310000|2022-06-07 13:25:10|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|11980
1654608320000|2022-06-07 13:25:20|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|315
1654608360000|2022-06-07 13:26:00||338.4||338.4||338.4||338.4|0
1654608370000|2022-06-07 13:26:10|338.6||338.6||338.6||338.6||749
1654608380000|2022-06-07 13:26:20||338.5||338.5||338.5||338.5|0
1654608390000|2022-06-07 13:26:30|338.5|338.4|338.5|338.3|338.6|338.4|338.4|338.3|12182
1654608460000|2022-06-07 13:27:40||338.4||338.4||338.4||338.4|0
1654608470000|2022-06-07 13:27:50|338.6||338.6||338.6||338.6||336
1654608500000|2022-06-07 13:28:20|338.7|338.5|338.7|338.5|338.7|338.6|338.6|338.5|3038
1654608510000|2022-06-07 13:28:30||338.6||338.6||338.6||338.5|6729
1654608520000|2022-06-07 13:28:40|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|3570
1654608550000|2022-06-07 13:29:10|338.5||338.5||338.5||338.5||0
1654608560000|2022-06-07 13:29:20|338.6||338.6||338.6||338.6||332
1654608570000|2022-06-07 13:29:30|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|1213
1654608590000|2022-06-07 13:29:50|338.5||338.5||338.6||338.5||1791
1654608600000|2022-06-07 13:30:00|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|19
1654608620000|2022-06-07 13:30:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3214
1654608640000|2022-06-07 13:30:40|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|3674
1654608660000|2022-06-07 13:31:00||338.5||338.5||338.5||338.5|0
1654608720000|2022-06-07 13:32:00|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|7070
1654608730000|2022-06-07 13:32:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|4001
1654608740000|2022-06-07 13:32:20|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|3132
1654608750000|2022-06-07 13:32:30|338.9|338.6|338.7|338.6|338.9|338.6|338.7|338.6|1628
1654608770000|2022-06-07 13:32:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|11845
1654608780000|2022-06-07 13:33:00|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|26823
1654608800000|2022-06-07 13:33:20|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|0
1654608820000|2022-06-07 13:33:40|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|3104
1654608840000|2022-06-07 13:34:00|338.7||338.7||338.7||338.7||0
1654608850000|2022-06-07 13:34:10|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|5691
1654608860000|2022-06-07 13:34:20|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.5|2963
1654608870000|2022-06-07 13:34:30||338.5||338.5||338.5||338.5|1847
1654608900000|2022-06-07 13:35:00|338.8|338.6|338.7|338.6|338.8|338.6|338.7|338.5|794
1654608910000|2022-06-07 13:35:10||338.5||338.5||338.5||338.5|0
1654608920000|2022-06-07 13:35:20|338.6|338.6|338.6|338.5|338.7|338.6|338.6|338.5|2650
1654608950000|2022-06-07 13:35:50|||||||||414
1654608960000|2022-06-07 13:36:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|318
1654609000000|2022-06-07 13:36:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|3767
1654609020000|2022-06-07 13:37:00|338.9|338.8|339.1|338.9|339.1|338.9|338.9|338.8|6495
1654609060000|2022-06-07 13:37:40|339|339|339|338.9|339.1|339|339|338.9|2837
1654609070000|2022-06-07 13:37:50|339.1||339.1||339.1||339.1||1628
1654609080000|2022-06-07 13:38:00|339.2|339|339.1|338.9|339.2|339|339|338.9|7764
1654609130000|2022-06-07 13:38:50|339||339||339||339||0
1654609140000|2022-06-07 13:39:00|338.9|338.8|339.1|338.9|339.1|338.9|338.9|338.8|43708
1654609150000|2022-06-07 13:39:10|339|338.8|338.8|338.7|339.1|338.8|338.7|338.5|61905
1654609160000|2022-06-07 13:39:20|338.9|338.6|338.9|338.8|339|338.8|338.9|338.6|5733
1654609180000|2022-06-07 13:39:40|339|338.9|339.2|339.1|339.2|339.1|339|338.9|6354
1654609190000|2022-06-07 13:39:50|339.1|339|339.1|339|339.1|339|339.1|339|0
1654609200000|2022-06-07 13:40:00|339|338.9|339|338.9|339|338.9|339|338.9|10327
1654609210000|2022-06-07 13:40:10|339.1||339.1||339.1||339.1||0
1654609220000|2022-06-07 13:40:20|339|339|339|338.8|339.1|339|338.9|338.8|12900
1654609230000|2022-06-07 13:40:30||338.9||338.9||338.9||338.9|0
1654609250000|2022-06-07 13:40:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2692
1654609260000|2022-06-07 13:41:00|338.8|338.7|338.7|338.6|338.8|338.7|338.6|338.5|13387
1654609300000|2022-06-07 13:41:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|6280
1654609360000|2022-06-07 13:42:40|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|13930
1654609370000|2022-06-07 13:42:50|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|2173
1654609400000|2022-06-07 13:43:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|1962
1654609440000|2022-06-07 13:44:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|8165
1654609490000|2022-06-07 13:44:50|338.9||338.8||338.9||338.8||6626
1654609520000|2022-06-07 13:45:20|338.9||338.9||338.9||338.9||0
1654609540000|2022-06-07 13:45:40|338.8||338.8||338.8||338.8||0
1654609550000|2022-06-07 13:45:50|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|24989
1654609560000|2022-06-07 13:46:00|338.8|338.5|338.9|338.8|338.9|338.8|338.6|338.5|31000
1654609570000|2022-06-07 13:46:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|5318
1654609580000|2022-06-07 13:46:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|2272
1654609590000|2022-06-07 13:46:30|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|4323
1654609620000|2022-06-07 13:47:00|338.5|338.4|338.3|338.2|338.5|338.4|338.2|338.1|27674
1654609630000|2022-06-07 13:47:10||338.1||338.2||338.2||338.1|0
1654609670000|2022-06-07 13:47:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|7306
1654609690000|2022-06-07 13:48:10|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|6799
1654609700000|2022-06-07 13:48:20|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|396
1654609730000|2022-06-07 13:48:50|338.5||338.6||338.6||338.5||2008
1654609750000|2022-06-07 13:49:10|338.5||338.6||338.6||338.5||0
1654609760000|2022-06-07 13:49:20||338.5||338.5||338.5||338.5|700
1654609810000|2022-06-07 13:50:10|338.5|338.4|338.5|338.4|338.6|338.5|338.4|338.3|14454
1654609820000|2022-06-07 13:50:20|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|4000
1654609830000|2022-06-07 13:50:30|338.5||338.6||338.6||338.5||0
1654609840000|2022-06-07 13:50:40|338.5||338.5||338.6||338.5||1472
1654609850000|2022-06-07 13:50:50|338.6||338.5||338.6||338.5||0
1654609860000|2022-06-07 13:51:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|388
1654609870000|2022-06-07 13:51:10|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|4580
1654609900000|2022-06-07 13:51:40|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|5729
1654609930000|2022-06-07 13:52:10|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|1751
1654609960000|2022-06-07 13:52:40|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|0
1654609970000|2022-06-07 13:52:50||338.5||338.5||338.5||338.5|0
1654609990000|2022-06-07 13:53:10|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|492
1654610000000|2022-06-07 13:53:20|338.6||338.6||338.6||338.6||0
1654610010000|2022-06-07 13:53:30|338.7||338.7||338.7||338.7||780
1654610020000|2022-06-07 13:53:40|338.8|338.6|338.7|338.6|338.8|338.6|338.7|338.6|0
1654610030000|2022-06-07 13:53:50|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|9895
1654610040000|2022-06-07 13:54:00|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|2070
1654610060000|2022-06-07 13:54:20||338.6||338.6||338.6||338.6|0
1654610100000|2022-06-07 13:55:00|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|3882
1654610110000|2022-06-07 13:55:10|338.7||338.7||338.7||338.7||0
1654610160000|2022-06-07 13:56:00|338.6|338.5|338.7|338.6|338.8|338.7|338.6|338.5|15926
1654610170000|2022-06-07 13:56:10|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1970
1654610180000|2022-06-07 13:56:20|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.7|6866
1654610190000|2022-06-07 13:56:30|339||338.9||339||338.9||0
1654610200000|2022-06-07 13:56:40|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|5876
1654610210000|2022-06-07 13:56:50||338.7||338.7||338.7||338.7|0
1654610230000|2022-06-07 13:57:10|338.8|338.8|338.9|338.7|338.9|338.8|338.8|338.7|4744
1654610240000|2022-06-07 13:57:20||338.8||338.8||338.8||338.8|0
1654610260000|2022-06-07 13:57:40|339|338.9|339|338.8|339|338.9|339|338.8|4104
1654610270000|2022-06-07 13:57:50|339.1|338.9|339.2|339.1|339.2|339.1|339.1|338.9|18581
1654610280000|2022-06-07 13:58:00|339.1|339|339|338.9|339.1|339|339|338.9|3115
1654610290000|2022-06-07 13:58:10|339.1|338.8|338.9|338.8|339.1|338.8|338.9|338.8|8030
1654610310000|2022-06-07 13:58:30|339||338.9||339||338.9||762
1654610340000|2022-06-07 13:59:00|339|338.9|339|338.9|339|338.9|339|338.9|13
1654610350000|2022-06-07 13:59:10|339.1|339|339.2|339|339.2|339|339.1|338.9|0
1654610360000|2022-06-07 13:59:20|339.1|339.1|339.2|339.1|339.2|339.1|339.1|339.1|0
1654610370000|2022-06-07 13:59:30|339.1|339|339.2|339|339.2|339|339.1|339|9791
1654610380000|2022-06-07 13:59:40||339.1||339.1||339.1||339.1|0
1654610390000|2022-06-07 13:59:50|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|3318
1654610400000|2022-06-07 14:00:00|339.4|339.2|339.5|339.3|339.5|339.3|339.4|339.2|792
1654610410000|2022-06-07 14:00:10|339.4|339.2|339.3|339.1|339.4|339.2|339.2|339.1|9717
1654610420000|2022-06-07 14:00:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1654610430000|2022-06-07 14:00:30|339.3|339.1|339.3|339.1|339.4|339.1|339.3|339.1|584
1654610440000|2022-06-07 14:00:40||339.2||339.2||339.2||339.1|0
1654610460000|2022-06-07 14:01:00||339.1||339.2||339.2||339.1|0
1654610470000|2022-06-07 14:01:10|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|911
1654610480000|2022-06-07 14:01:20|339.5||339.4||339.5||339.4||0
1654610500000|2022-06-07 14:01:40|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|2923
1654610510000|2022-06-07 14:01:50|339.5||339.5||339.5||339.5||15
1654610520000|2022-06-07 14:02:00|339.4||339.4||339.4||339.4||0
1654610530000|2022-06-07 14:02:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|7652
1654610540000|2022-06-07 14:02:20|||||||||3661
1654610580000|2022-06-07 14:03:00|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|3823
1654610590000|2022-06-07 14:03:10|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|0
1654610610000|2022-06-07 14:03:30|339.4|339.2|339.3|339.2|339.4|339.2|339.3|339.2|0
1654610620000|2022-06-07 14:03:40|339.2|339.1|339.3|339.1|339.3|339.2|339.2|339|15680
1654610630000|2022-06-07 14:03:50||339.2||339.2||339.2||339.2|0
1654610640000|2022-06-07 14:04:00|339.2|339.1|339.2|339.1|339.3|339.2|339.1|339|36630
1654610660000|2022-06-07 14:04:20|339.1|339|339.2|339|339.2|339|339.1|339|4989
1654610670000|2022-06-07 14:04:30||339.1||339.1||339.1||339.1|0
1654610710000|2022-06-07 14:05:10|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|5978
1654610730000|2022-06-07 14:05:30|339.2|339|339.1|339|339.2|339|339.1|338.9|8736
1654610760000|2022-06-07 14:06:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|3602
1654610770000|2022-06-07 14:06:10|339.1|339|339.1|339|339.2|339|339.1|339|2000
1654610790000|2022-06-07 14:06:30|339|338.9|339.1|338.9|339.1|339|339|338.9|4459
1654610800000|2022-06-07 14:06:40||339||339||339||339|0
1654610830000|2022-06-07 14:07:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|6111
1654610840000|2022-06-07 14:07:20|||||||||1049
1654610890000|2022-06-07 14:08:10|339.1|339|339.1|339|339.1|339|339.1|339|4526
1654610960000|2022-06-07 14:09:20|339|338.9|339|338.9|339|338.9|339|338.9|690
1654610970000|2022-06-07 14:09:30|339.1|339|339.1|339|339.1|339|339|338.9|1325
1654610980000|2022-06-07 14:09:40|339|338.9|339|338.9|339.1|338.9|339|338.9|3510
1654611030000|2022-06-07 14:10:30|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|2553
1654611040000|2022-06-07 14:10:40|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3553
1654611060000|2022-06-07 14:11:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|3515
1654611080000|2022-06-07 14:11:20|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|2591
1654611120000|2022-06-07 14:12:00|338.7||338.7||338.7||338.7||0
1654611140000|2022-06-07 14:12:20|338.6|338.5|338.6|338.5|338.6|338.5|338.5|338.4|5699
1654611170000|2022-06-07 14:12:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|486
1654611220000|2022-06-07 14:13:40|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|4841
1654611230000|2022-06-07 14:13:50|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|1748
1654611240000|2022-06-07 14:14:00||338.4||338.4||338.4||338.3|0
1654611270000|2022-06-07 14:14:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|1411
1654611280000|2022-06-07 14:14:40|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|8200
1654611300000|2022-06-07 14:15:00||338.5||338.4||338.5||338.4|0
1654611310000|2022-06-07 14:15:10|338.5|338.5|338.5|338.4|338.6|338.5|338.5|338.4|5497
1654611340000|2022-06-07 14:15:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|44794
1654611350000|2022-06-07 14:15:50||338.4||338.5||338.5||338.4|12500
1654611370000|2022-06-07 14:16:10|338.7|338.6|338.7|338.5|338.8|338.7|338.6|338.5|37662
1654611410000|2022-06-07 14:16:50|338.6|338.6|338.6|338.5|338.6|338.6|338.6|338.5|6337
1654611430000|2022-06-07 14:17:10|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.3|31940
1654611460000|2022-06-07 14:17:40|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|1848
1654611500000|2022-06-07 14:18:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|8939
1654611550000|2022-06-07 14:19:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|6082
1654611560000|2022-06-07 14:19:20|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|5241
1654611620000|2022-06-07 14:20:20|338.6||338.5||338.6||338.5||1949
1654611710000|2022-06-07 14:21:50|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|4168
1654611720000|2022-06-07 14:22:00|338.6||338.5||338.6||338.5||4179
1654611740000|2022-06-07 14:22:20|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|27599
1654611760000|2022-06-07 14:22:40|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|7071
1654611780000|2022-06-07 14:23:00|338.6||338.6||338.6||338.6||0
1654611810000|2022-06-07 14:23:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|13498
1654611820000|2022-06-07 14:23:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|3608
1654611830000|2022-06-07 14:23:50||338.4||338.5||338.5||338.4|121550
1654611840000|2022-06-07 14:24:00||338.4||338.5||338.5||338.4|0
1654611880000|2022-06-07 14:24:40|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.6|5303
1654611900000|2022-06-07 14:25:00|||||||||3303
1654611910000|2022-06-07 14:25:10|338.8||338.8||338.8||338.8||3315
1654611950000|2022-06-07 14:25:50||338.7||338.7||338.7||338.7|0
1654611960000|2022-06-07 14:26:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|12904
1654611970000|2022-06-07 14:26:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|6390
1654612010000|2022-06-07 14:26:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|1978
1654612020000|2022-06-07 14:27:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|0
1654612060000|2022-06-07 14:27:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|4453
1654612070000|2022-06-07 14:27:50|338.8||338.9||338.9||338.8||0
1654612080000|2022-06-07 14:28:00|338.8|338.8|339|338.8|339|338.8|338.8|338.7|6236
1654612090000|2022-06-07 14:28:10|338.9||338.9||338.9||338.9||0
1654612100000|2022-06-07 14:28:20|339.1|339|338.9|338.8|339.1|339|338.9|338.8|72754
1654612110000|2022-06-07 14:28:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|13977
1654612120000|2022-06-07 14:28:40|338.8||338.8||338.8||338.8||0
1654612140000|2022-06-07 14:29:00|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|8539
1654612150000|2022-06-07 14:29:10||338.7||338.7||338.7||338.7|0
1654612160000|2022-06-07 14:29:20|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|0
1654612170000|2022-06-07 14:29:30|339|338.9|339|338.9|339|338.9|338.9|338.9|700
1654612180000|2022-06-07 14:29:40|338.9|338.8|338.9|338.8|339|338.9|338.9|338.7|14999
1654612190000|2022-06-07 14:29:50|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|14445
1654612210000|2022-06-07 14:30:10|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|6165
1654612220000|2022-06-07 14:30:20|338.8||338.8||338.8||338.7||514
1654612230000|2022-06-07 14:30:30|338.7||338.8||338.8||338.7||0
1654612240000|2022-06-07 14:30:40|338.7||338.7||338.8||338.7||0
1654612260000|2022-06-07 14:31:00|338.8||338.8||338.8||338.8||1435
1654612270000|2022-06-07 14:31:10|338.7||338.8||338.8||338.7||0
1654612280000|2022-06-07 14:31:20|338.7||338.7||338.7||338.7||0
1654612300000|2022-06-07 14:31:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|2781
1654612340000|2022-06-07 14:32:20|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|500
1654612350000|2022-06-07 14:32:30|338.7||338.6||338.7||338.6||771
1654612380000|2022-06-07 14:33:00|||||||||5000
1654612480000|2022-06-07 14:34:40|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|5925
1654612490000|2022-06-07 14:34:50|338.6||338.6||338.6||338.6||0
1654612510000|2022-06-07 14:35:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|5288
1654612550000|2022-06-07 14:35:50|338.6||338.6||338.6||338.6||513
1654612560000|2022-06-07 14:36:00||338.5||338.5||338.5||338.5|0
1654612580000|2022-06-07 14:36:20|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|2458
1654612590000|2022-06-07 14:36:30|338.6||338.7||338.7||338.6||0
1654612610000|2022-06-07 14:36:50|338.6||338.7||338.7||338.6||0
1654612620000|2022-06-07 14:37:00|338.6||338.6||338.7||338.6||0
1654612630000|2022-06-07 14:37:10|338.7||338.7||338.7||338.7||0
1654612640000|2022-06-07 14:37:20|338.6|338.6|338.6|338.4|338.7|338.6|338.6|338.4|8505
1654612650000|2022-06-07 14:37:30|338.5||338.5||338.5||338.5||0
1654612660000|2022-06-07 14:37:40|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|2312
1654612670000|2022-06-07 14:37:50|338.6|338.4|338.6|338.5|338.6|338.5|338.6|338.4|0
1654612710000|2022-06-07 14:38:30|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|3427
1654612760000|2022-06-07 14:39:20|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|9562
1654612770000|2022-06-07 14:39:30||338.5||338.5||338.5||338.5|0
1654612810000|2022-06-07 14:40:10||338.4||338.4||338.4||338.4|2373
1654612830000|2022-06-07 14:40:30|338.5|338.5|338.6|338.5|338.6|338.5|338.5|338.4|1906
1654612860000|2022-06-07 14:41:00|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.5|6085
1654612870000|2022-06-07 14:41:10|||||||||2349
1654612900000|2022-06-07 14:41:40|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|13432
1654612930000|2022-06-07 14:42:10|338.8||338.7||338.8||338.7||2639
1654612970000|2022-06-07 14:42:50|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3702
1654613000000|2022-06-07 14:43:20|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|6722
1654613050000|2022-06-07 14:44:10|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|13313
1654613060000|2022-06-07 14:44:20|338.6|338.6|338.8|338.6|338.8|338.7|338.6|338.5|8629
1654613070000|2022-06-07 14:44:30|338.9|338.7|338.8|338.7|338.9|338.7|338.8|338.6|0
1654613080000|2022-06-07 14:44:40|338.9||338.9||338.9||338.8||0
1654613100000|2022-06-07 14:45:00||338.8||338.8||338.8||338.8|700
1654613110000|2022-06-07 14:45:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4408
1654613120000|2022-06-07 14:45:20|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|3676
1654613160000|2022-06-07 14:46:00|338.9|338.7|338.9|338.7|338.9|338.7|338.8|338.7|0
1654613180000|2022-06-07 14:46:20|339|338.8|339|338.8|339|338.9|339|338.8|972
1654613200000|2022-06-07 14:46:40||338.9||338.9||338.9||338.9|0
1654613220000|2022-06-07 14:47:00|339.1|339|339.1|339|339.1|339|339|338.9|5400
1654613230000|2022-06-07 14:47:10|339|338.9|339.1|338.9|339.1|338.9|339|338.9|0
1654613250000|2022-06-07 14:47:30|339.2|339|339.2|339|339.2|339|339.1|339|6470
1654613270000|2022-06-07 14:47:50||339.1||339.1||339.1||339.1|0
1654613290000|2022-06-07 14:48:10|339.1|339|339.2|339|339.2|339|339.1|339|5769
1654613300000|2022-06-07 14:48:20||339.1||339.1||339.1||339.1|0
1654613320000|2022-06-07 14:48:40||339||339||339||339|1567
1654613330000|2022-06-07 14:48:50|339.1||339.1||339.2||339.1||0
1654613340000|2022-06-07 14:49:00|339|338.9|339.1|339|339.1|339|339|338.9|6454
1654613350000|2022-06-07 14:49:10|339.2|339.1|339.1|339|339.2|339.1|339.1|339|5815
1654613360000|2022-06-07 14:49:20|339.2||339.2||339.2||339.2||1363
1654613370000|2022-06-07 14:49:30||339.1||339.1||339.1||339|466
1654613380000|2022-06-07 14:49:40|||||||||1077
1654613390000|2022-06-07 14:49:50|339.1|339|339.1|339|339.1|339|339.1|339|751
1654613400000|2022-06-07 14:50:00|339|338.9|339|338.9|339.1|338.9|339|338.9|3240
1654613430000|2022-06-07 14:50:30|338.9|338.8|339|338.8|339|338.8|338.9|338.8|1609
1654613460000|2022-06-07 14:51:00|338.9|338.9|338.9|338.8|339|338.9|338.9|338.8|0
1654613530000|2022-06-07 14:52:10|339|338.9|339|338.8|339|338.9|338.9|338.8|5767
1654613560000|2022-06-07 14:52:40|339.1|338.9|339|338.9|339.1|338.9|339|338.9|0
1654613570000|2022-06-07 14:52:50|339.1|338.8|338.9|338.8|339.1|338.8|338.9|338.8|13780
1654613620000|2022-06-07 14:53:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|5687
1654613660000|2022-06-07 14:54:20|338.9||338.8||338.9||338.8||474
1654613670000|2022-06-07 14:54:30|338.9|338.8|339|338.8|339|338.8|338.9|338.8|1628
1654613680000|2022-06-07 14:54:40|338.9||339||339||338.9||0
1654613690000|2022-06-07 14:54:50|338.9|338.9|339|338.9|339|338.9|338.9|338.8|3059
1654613700000|2022-06-07 14:55:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|8570
1654613710000|2022-06-07 14:55:10|339||339||339||339||0
1654613720000|2022-06-07 14:55:20|338.9||338.9||339||338.9||0
1654613760000|2022-06-07 14:56:00|339||339||339||339||144
1654613800000|2022-06-07 14:56:40|338.9||338.9||338.9||338.9||0
1654613810000|2022-06-07 14:56:50|339||338.9||339||338.9||4191
1654613830000|2022-06-07 14:57:10|||||||||200
1654613850000|2022-06-07 14:57:30|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|15272
1654613860000|2022-06-07 14:57:40|339|338.9|339|338.9|339|338.9|339|338.9|1743
1654613880000|2022-06-07 14:58:00||338.8||338.9||338.9||338.8|3751
1654613900000|2022-06-07 14:58:20|339.1||339.1||339.1||339||3717
1654613910000|2022-06-07 14:58:30|339||339.1||339.1||339||0
1654613920000|2022-06-07 14:58:40|339||339||339||339||0
1654613960000|2022-06-07 14:59:20|339.1|339|339.1|339|339.1|339|339.1|338.9|1625
1654614000000|2022-06-07 15:00:00|339.2|338.9|339.1|339|339.2|339|339.1|338.9|18564
1654614010000|2022-06-07 15:00:10|339|338.9|338.8|338.6|339|338.9|338.7|338.6|30400
1654614020000|2022-06-07 15:00:20|338.7|338.5|338.6|338.5|338.7|338.5|338.4|338.3|38577
1654614080000|2022-06-07 15:01:20|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|6779
1654614110000|2022-06-07 15:01:50|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|4914
1654614120000|2022-06-07 15:02:00|338.7||338.7||338.7||338.7||0
1654614180000|2022-06-07 15:03:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4247
1654614190000|2022-06-07 15:03:10|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|1107
1654614200000|2022-06-07 15:03:20|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|844
1654614220000|2022-06-07 15:03:40|338.6||338.6||338.6||338.6||0
1654614240000|2022-06-07 15:04:00|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3309
1654614250000|2022-06-07 15:04:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4797
1654614260000|2022-06-07 15:04:20|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.4|1261
1654614270000|2022-06-07 15:04:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1392
1654614300000|2022-06-07 15:05:00|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|6237
1654614310000|2022-06-07 15:05:10|338.5||338.5||338.5||338.5||295
1654614320000|2022-06-07 15:05:20|338.4||338.4||338.4||338.4||0
1654614400000|2022-06-07 15:06:40|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|5880
1654614410000|2022-06-07 15:06:50|||||||||5907
1654614460000|2022-06-07 15:07:40|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3596
1654614490000|2022-06-07 15:08:10|338.5|338.3|338.4|338.2|338.5|338.3|338.4|338.2|13013
1654614500000|2022-06-07 15:08:20|338.3|338.3|338.3|338.2|338.3|338.3|338.3|338.2|0
1654614510000|2022-06-07 15:08:30|||||||||180
1654614600000|2022-06-07 15:10:00|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.3|7287
1654614650000|2022-06-07 15:10:50|338.5||338.4||338.5||338.4||1545
1654614660000|2022-06-07 15:11:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|19675
1654614670000|2022-06-07 15:11:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|3008
1654614680000|2022-06-07 15:11:20|338.5||338.4||338.5||338.4||0
1654614710000|2022-06-07 15:11:50||338.2||338.2||338.2||338.2|1310
1654614720000|2022-06-07 15:12:00||338.3||338.3||338.3||338.3|0
1654614790000|2022-06-07 15:13:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|4819
1654614800000|2022-06-07 15:13:20|||||||||166
1654614870000|2022-06-07 15:14:30|338.3|338.2|338.5|338.3|338.5|338.3|338.3|338.2|15684
1654614920000|2022-06-07 15:15:20|338.4||338.4||338.4||338.4||0
1654614930000|2022-06-07 15:15:30|338.5||338.4||338.5||338.4||1751
1654614960000|2022-06-07 15:16:00|338.5||338.5||338.5||338.5||4010
1654615010000|2022-06-07 15:16:50|338.4||338.5||338.5||338.4||0
1654615060000|2022-06-07 15:17:40|338.4||338.5||338.5||338.4||2362
1654615110000|2022-06-07 15:18:30|338.6|338.4|338.7|338.5|338.7|338.6|338.6|338.4|25158
1654615120000|2022-06-07 15:18:40|338.6|338.6|338.7|338.5|338.7|338.6|338.6|338.5|8153
1654615140000|2022-06-07 15:19:00|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.5|9955
1654615150000|2022-06-07 15:19:10|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|7969
1654615180000|2022-06-07 15:19:40|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|15334
1654615190000|2022-06-07 15:19:50|||||||||1
1654615210000|2022-06-07 15:20:10|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|11629
1654615220000|2022-06-07 15:20:20|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|7142
1654615250000|2022-06-07 15:20:50|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|3520
1654615260000|2022-06-07 15:21:00||338.7||338.7||338.7||338.7|0
1654615320000|2022-06-07 15:22:00|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|26739
1654615370000|2022-06-07 15:22:50|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|10381
1654615380000|2022-06-07 15:23:00||338.7||338.7||338.7||338.7|0
1654615430000|2022-06-07 15:23:50|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|6539
1654615450000|2022-06-07 15:24:10|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|7152
1654615460000|2022-06-07 15:24:20||338.6||338.5||338.6||338.5|0
1654615470000|2022-06-07 15:24:30|338.6||338.6||338.6||338.6||0
1654615480000|2022-06-07 15:24:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|484
1654615490000|2022-06-07 15:24:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|0
1654615500000|2022-06-07 15:25:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.7|6823
1654615510000|2022-06-07 15:25:10|339|338.9|338.9|338.7|339|338.9|338.9|338.7|18758
1654615520000|2022-06-07 15:25:20|339|338.8|339|338.8|339|338.9|339|338.8|793
1654615530000|2022-06-07 15:25:30|338.9|338.9|339|338.8|339|338.9|338.9|338.8|4150
1654615540000|2022-06-07 15:25:40|338.9|338.7|338.9|338.7|338.9|338.7|338.8|338.7|11384
1654615550000|2022-06-07 15:25:50||338.8||338.8||338.8||338.8|0
1654615560000|2022-06-07 15:26:00|||||||||833
1654615580000|2022-06-07 15:26:20|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|6884
1654615590000|2022-06-07 15:26:30|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|6257
1654615610000|2022-06-07 15:26:50||338.7||338.7||338.7||338.7|0
1654615630000|2022-06-07 15:27:10|338.9|338.8|338.9|338.7|339|338.8|338.9|338.7|6399
1654615640000|2022-06-07 15:27:20||338.8||338.8||338.8||338.8|0
1654615660000|2022-06-07 15:27:40|||||||||703
1654615670000|2022-06-07 15:27:50|338.8|338.7|338.9|338.8|338.9|338.8|338.8|338.7|8804
1654615680000|2022-06-07 15:28:00|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|10097
1654615700000|2022-06-07 15:28:20||338.8||338.7||338.8||338.7|3732
1654615710000|2022-06-07 15:28:30|338.8|338.8|338.9|338.7|338.9|338.8|338.7|338.6|22869
1654615720000|2022-06-07 15:28:40||338.8||338.7||338.8||338.7|2686
1654615730000|2022-06-07 15:28:50||338.8||338.8||338.8||338.8|0
1654615740000|2022-06-07 15:29:00||338.7||338.8||338.8||338.7|3673
1654615750000|2022-06-07 15:29:10|338.8|338.7|338.8|338.7|338.9|338.8|338.8|338.6|5944
1654615760000|2022-06-07 15:29:20|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.6|16370
1654615770000|2022-06-07 15:29:30|339|338.8|338.9|338.8|339|338.8|338.9|338.8|2519
1654615780000|2022-06-07 15:29:40|339|338.7|338.9|338.8|339|338.8|338.9|338.7|9610
1654615790000|2022-06-07 15:29:50|339|338.9|339|338.8|339.1|339|339|338.8|14242
1654671600000|2022-06-08 07:00:00|339.9|339.7|339.7|339.5|339.9|339.7|339.5|339.1|110502
1654671610000|2022-06-08 07:00:10|339.6|339.4|339.5|339.1|339.7|339.4|339.5|339.1|2444
1654671650000|2022-06-08 07:00:50|339.4|339|338.9|338.7|339.5|339|338.9|338.5|20009
1654671660000|2022-06-08 07:01:00|339|338.8|339|338.7|339.3|339|338.9|338.7|20263
1654671670000|2022-06-08 07:01:10|338.9||339||339||338.9||0
1654671680000|2022-06-08 07:01:20|338.9||338.9||338.9||338.9||0
1654671700000|2022-06-08 07:01:40|338.8|338.6|338.6|338.3|338.8|338.6|338.6|338.3|4534
1654671780000|2022-06-08 07:03:00|338.7|338.4|339.2|338.7|339.2|338.8|338.7|338.4|12948
1654671790000|2022-06-08 07:03:10|339.1|338.6|338.9|338.6|339.1|338.6|338.9|338.6|0
1654671800000|2022-06-08 07:03:20|339.1|338.7|339|338.7|339.1|338.7|339|338.7|0
1654671850000|2022-06-08 07:04:10|338.9|338.6|338.5|338.3|338.9|338.6|338.5|338.3|3785
1654671870000|2022-06-08 07:04:30|338.4|338.2|338.5|338.2|338.5|338.2|338.3|338.1|674
1654671880000|2022-06-08 07:04:40||338.3||338.2||338.3||338.2|0
1654671910000|2022-06-08 07:05:10|338.4||338.5||338.5||338.4||0
1654671930000|2022-06-08 07:05:30|338.4||338.4||338.4||338.4||0
1654671940000|2022-06-08 07:05:40|338.3|338.1|338.1|337.9|338.4|338.2|338|337.9|13136
1654671950000|2022-06-08 07:05:50|338.2|338|338.2|337.9|338.3|338.2|338.2|337.9|4427
1654671960000|2022-06-08 07:06:00|338.1||338.1||338.1||338.1||0
1654672000000|2022-06-08 07:06:40|338||338||338.1||338||0
1654672020000|2022-06-08 07:07:00|338.1|338|338|337.9|338.1|338|338|337.9|5963
1654672030000|2022-06-08 07:07:10|338.1|338|338.2|338|338.3|338.1|338|337.9|5171
1654672040000|2022-06-08 07:07:20|338.1|337.9|338.1|337.9|338.2|337.9|338.1|337.9|1090
1654672070000|2022-06-08 07:07:50|338|337.8|337.8|337.5|338|337.8|337.8|337.4|5698
1654672080000|2022-06-08 07:08:00|337.7||337.8||337.8||337.7||0
1654672090000|2022-06-08 07:08:10|337.7||337.7||337.7||337.7||0
1654672100000|2022-06-08 07:08:20|337.8||337.8||337.8||337.8||0
1654672110000|2022-06-08 07:08:30|337.7||337.7||337.7||337.7||0
1654672120000|2022-06-08 07:08:40|337.6|337.4|337.4|337|337.6|337.4|337.4|337|4783
1654672130000|2022-06-08 07:08:50||337.1||337||337.1||337|0
1654672140000|2022-06-08 07:09:00||337.1||337||337.1||337|0
1654672150000|2022-06-08 07:09:10||337.1||337||337.1||337|0
1654672160000|2022-06-08 07:09:20||337.1||337||337.1||337|0
1654672170000|2022-06-08 07:09:30|337.3||337.1||337.3||337.1||0
1654672200000|2022-06-08 07:10:00|337|336.8|337|336.8|337|336.8|336.9|336.8|6337
1654672210000|2022-06-08 07:10:10|336.9||336.9||337||336.9||634
1654672220000|2022-06-08 07:10:20|336.8|336.6|337|336.8|337|336.9|336.8|336.6|4419
1654672230000|2022-06-08 07:10:30|337.1|336.9|337.4|337.2|337.4|337.2|337|336.8|5727
1654672240000|2022-06-08 07:10:40|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|5
1654672250000|2022-06-08 07:10:50|337.4|337.2|337.5|337.2|337.5|337.4|337.4|337.2|421
1654672260000|2022-06-08 07:11:00|||||||||4000
1654672280000|2022-06-08 07:11:20|337.4|337.1|337.2|337|337.4|337.1|337.2|337|813
1654672290000|2022-06-08 07:11:30||336.9||336.9||336.9||336.9|0
1654672300000|2022-06-08 07:11:40||336.8||336.8||336.8||336.8|0
1654672340000|2022-06-08 07:12:20|337.1||337||337.1||337||0
1654672390000|2022-06-08 07:13:10||336.9||336.9||336.9||336.8|979
1654672400000|2022-06-08 07:13:20|336.9|336.8|336.6|336.4|336.9|336.8|336.5|336.3|10694
1654672410000|2022-06-08 07:13:30|336.5|336.3|336.2|336|336.5|336.3|336.2|336|53933
1654672420000|2022-06-08 07:13:40|336.1|335.9|335.9|335.6|336.1|335.9|335.8|335.5|59349
1654672430000|2022-06-08 07:13:50|335.8|335.7|335.8|335.5|336|335.8|335.6|335.3|24460
1654672440000|2022-06-08 07:14:00|335.7|335.6|335.7|335.5|335.8|335.6|335.5|335.3|7957
1654672450000|2022-06-08 07:14:10|335.8|335.6|335.4|335.1|335.9|335.7|335.3|335.1|18952
1654672460000|2022-06-08 07:14:20|335.3|335.2|335.2|335|335.3|335.2|335.2|335|1629
1654672470000|2022-06-08 07:14:30|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|994
1654672480000|2022-06-08 07:14:40||335||335.1||335.1||335|0
1654672500000|2022-06-08 07:15:00|335.3||335.3||335.3||335.3||0
1654672510000|2022-06-08 07:15:10|335.2|335|335.3|335|335.3|335.1|334.9|334.8|18639
1654672520000|2022-06-08 07:15:20|335.4|335.1|335.3|335.1|335.4|335.2|335.3|335.1|565
1654672530000|2022-06-08 07:15:30|335.2|335|335|334.8|335.2|335|335|334.8|1135
1654672540000|2022-06-08 07:15:40|335.1|334.9|335.1|334.8|335.2|334.9|335|334.8|1653
1654672550000|2022-06-08 07:15:50|335.3|334.9|335.5|335.1|335.5|335.1|335.3|334.9|595
1654672560000|2022-06-08 07:16:00|335.4|335.2|335.4|335.2|335.4|335.3|335.3|335.2|790
1654672570000|2022-06-08 07:16:10|335.3|335.1|335.2|334.9|335.3|335.2|335.2|334.9|4435
1654672580000|2022-06-08 07:16:20|335.3|335|335.3|335|335.6|335.3|335.3|334.9|16960
1654672600000|2022-06-08 07:16:40|335.4|335.2|335.5|335.4|335.6|335.4|335.3|335.2|11248
1654672610000|2022-06-08 07:16:50|335.6|335.3|335.6|335.4|335.6|335.4|335.4|335.3|2830
1654672630000|2022-06-08 07:17:10||335.3||335.4||335.4||335.3|0
1654672660000|2022-06-08 07:17:40|335.8|335.5|335.9|335.6|335.9|335.6|335.8|335.5|1164
1654672670000|2022-06-08 07:17:50|335.8||335.8||335.8||335.8||0
1654672680000|2022-06-08 07:18:00|335.9|335.7|336|335.7|336|335.7|335.9|335.7|14
1654672690000|2022-06-08 07:18:10|336.1|335.8|336.2|335.9|336.2|335.9|336.1|335.8|0
1654672700000|2022-06-08 07:18:20|336.1|335.8|336.1|335.8|336.1|335.8|336.1|335.8|0
1654672710000|2022-06-08 07:18:30|336||336||336||336||0
1654672720000|2022-06-08 07:18:40|335.9|335.9|335.9|335.8|335.9|335.9|335.9|335.8|3800
1654672740000|2022-06-08 07:19:00|336||336||336||336||0
1654672750000|2022-06-08 07:19:10|336.1||336||336.1||336||0
1654672760000|2022-06-08 07:19:20|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|150
1654672770000|2022-06-08 07:19:30|||||||||1
1654672780000|2022-06-08 07:19:40|336.2|336|336.2|336|336.2|336.1|336.1|336|683
1654672800000|2022-06-08 07:20:00|336.3|336.1|336.2|336.1|336.4|336.2|336.2|336.1|2751
1654672810000|2022-06-08 07:20:10|336.3|336.2|336.5|336.2|336.5|336.2|336.3|336.2|1437
1654672820000|2022-06-08 07:20:20|336.6||336.4||336.6||336.4||0
1654672830000|2022-06-08 07:20:30|336.5|336.3|336.5|336.3|336.6|336.3|336.2|336.1|8894
1654672850000|2022-06-08 07:20:50|336.4||336.5||336.5||336.4||0
1654672870000|2022-06-08 07:21:10|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|200
1654672880000|2022-06-08 07:21:20|336.7|336.5|336.7|336.4|336.7|336.5|336.6|336.4|7210
1654672890000|2022-06-08 07:21:30|336.6||336.6||336.6||336.6||0
1654672900000|2022-06-08 07:21:40|336.5|336.3|336.5|336.3|336.5|336.4|336.4|336.3|1274
1654672920000|2022-06-08 07:22:00|336.6|336.4|336.6|336.4|336.7|336.4|336.6|336.4|639
1654672950000|2022-06-08 07:22:30|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|0
1654672980000|2022-06-08 07:23:00|336.4|336.2|336.4|336.2|336.4|336.2|336.3|336.1|2381
1654673010000|2022-06-08 07:23:30|336.3|336.1|336.6|336.4|336.6|336.5|336.3|336.1|21351
1654673020000|2022-06-08 07:23:40|336.7|336.5|336.5|336.2|336.7|336.6|336.5|336.2|8787
1654673030000|2022-06-08 07:23:50|336.4||336.4||336.4||336.4||0
1654673080000|2022-06-08 07:24:40|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.3|2163
1654673090000|2022-06-08 07:24:50|336.7|336.5|336.7|336.5|336.8|336.5|336.7|336.5|0
1654673110000|2022-06-08 07:25:10|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|2145
1654673150000|2022-06-08 07:25:50|336.5|336.3|336.4|336.2|336.5|336.3|336.3|336.2|6267
1654673160000|2022-06-08 07:26:00|336.3||336.3||336.3||336.3||0
1654673170000|2022-06-08 07:26:10|336.4||336.4||336.4||336.4||0
1654673190000|2022-06-08 07:26:30|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1654673200000|2022-06-08 07:26:40|336.4|336.2|336.4|336.2|336.4|336.3|336.4|336.2|1365
1654673210000|2022-06-08 07:26:50|336.5|336.3|336.7|336.4|336.7|336.4|336.5|336.3|2421
1654673220000|2022-06-08 07:27:00|336.8|336.5|336.8|336.5|336.8|336.5|336.8|336.5|0
1654673230000|2022-06-08 07:27:10||336.6||336.5||336.6||336.5|0
1654673260000|2022-06-08 07:27:40|336.7||336.7||336.7||336.7||0
1654673290000|2022-06-08 07:28:10|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|2320
1654673330000|2022-06-08 07:28:50|336.5|336.3|336.3|336.1|336.5|336.3|336.3|336.1|2904
1654673340000|2022-06-08 07:29:00|336.4|336.2|336.5|336.2|336.5|336.3|336.4|336.2|7480
1654673350000|2022-06-08 07:29:10||336.3||336.3||336.3||336.3|0
1654673390000|2022-06-08 07:29:50|336.4|336.4|336.5|336.3|336.5|336.4|336.4|336.3|4177
1654673440000|2022-06-08 07:30:40|336.4||336.5||336.5||336.4||529
1654673500000|2022-06-08 07:31:40|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.2|4795
1654673520000|2022-06-08 07:32:00|||||||||200
1654673540000|2022-06-08 07:32:20|||||||||220
1654673560000|2022-06-08 07:32:40|336.3|336.1|336.3|336.1|336.3|336.2|336.2|336.1|5070
1654673580000|2022-06-08 07:33:00|336.2|336|336.3|336.1|336.3|336.1|336.1|336|2529
1654673610000|2022-06-08 07:33:30|336.2|336|336.2|336|336.3|336.1|336.2|336|1857
1654673630000|2022-06-08 07:33:50|336.1|335.9|336.1|335.9|336.1|335.9|336|335.9|2118
1654673640000|2022-06-08 07:34:00|336.2|336|336.2|336|336.2|336|336.2|336|1164
1654673650000|2022-06-08 07:34:10|336.1||336.2||336.2||336.1||433
1654673680000|2022-06-08 07:34:40|||||||||701
1654673690000|2022-06-08 07:34:50||336.1||336||336.1||336|0
1654673750000|2022-06-08 07:35:50|336.1|335.9|336.1|336|336.1|336|336.1|335.9|2635
1654673760000|2022-06-08 07:36:00||335.9||335.9||335.9||335.9|1274
1654673800000|2022-06-08 07:36:40|336|335.8|335.9|335.8|336|335.8|335.9|335.8|2024
1654673810000|2022-06-08 07:36:50|336|335.9|336|335.8|336|335.9|335.9|335.8|3772
1654673820000|2022-06-08 07:37:00|335.9||335.9||335.9||335.9||0
1654673830000|2022-06-08 07:37:10|336|335.9|336|335.8|336.1|336|335.9|335.8|12517
1654673840000|2022-06-08 07:37:20|335.9|335.7|335.9|335.7|335.9|335.8|335.8|335.7|6446
1654673850000|2022-06-08 07:37:30|336|335.8|335.9|335.8|336|335.9|335.9|335.8|1129
1654673870000|2022-06-08 07:37:50|||||||||2701
1654673880000|2022-06-08 07:38:00|336|335.9|336|335.9|336|335.9|336|335.9|707
1654673900000|2022-06-08 07:38:20|335.9|335.8|336|335.8|336|335.9|335.9|335.8|4822
1654673910000|2022-06-08 07:38:30|335.9||336||336||335.9||463
1654673940000|2022-06-08 07:39:00|335.9|335.7|335.9|335.7|336|335.7|335.9|335.7|1230
1654673980000|2022-06-08 07:39:40|335.8|335.6|335.9|335.7|335.9|335.7|335.7|335.6|10097
1654674000000|2022-06-08 07:40:00|336|335.8|335.9|335.7|336|335.9|335.9|335.7|4009
1654674010000|2022-06-08 07:40:10|336|335.8|336|335.8|336|335.8|336|335.8|13
1654674040000|2022-06-08 07:40:40|336.1|335.9|336.2|336|336.2|336|336.1|335.9|1933
1654674050000|2022-06-08 07:40:50|336.3||336.3||336.3||336.2||0
1654674060000|2022-06-08 07:41:00||336.1||336.1||336.1||336.1|0
1654674090000|2022-06-08 07:41:30|336.2|336|336.2|336|336.3|336|336.1|336|4443
1654674110000|2022-06-08 07:41:50|336.1|335.9|336|335.9|336.1|335.9|336|335.9|843
1654674120000|2022-06-08 07:42:00|336.1||336.1||336.1||336.1||0
1654674140000|2022-06-08 07:42:20||336||336||336||336|0
1654674150000|2022-06-08 07:42:30|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|0
1654674200000|2022-06-08 07:43:20|336.2||336.2||336.2||336.2||0
1654674240000|2022-06-08 07:44:00|336.1|336|336.1|335.9|336.1|336|336.1|335.9|1682
1654674250000|2022-06-08 07:44:10|336|335.8|335.9|335.7|336|335.8|335.9|335.7|1500
1654674260000|2022-06-08 07:44:20|335.8||335.9||335.9||335.8||667
1654674270000|2022-06-08 07:44:30||335.8||335.8||335.8||335.8|34
1654674290000|2022-06-08 07:44:50||335.7||335.7||335.7||335.7|498
1654674300000|2022-06-08 07:45:00||335.8||335.8||335.8||335.8|0
1654674320000|2022-06-08 07:45:20|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|961
1654674350000|2022-06-08 07:45:50||335.8||335.8||335.8||335.7|2720
1654674360000|2022-06-08 07:46:00|336|335.9|336|335.9|336|335.9|335.9|335.8|6878
1654674400000|2022-06-08 07:46:40|336.1|336|336.2|336|336.2|336.1|336.1|336|3724
1654674410000|2022-06-08 07:46:50|336.3|336.1|336.3|336.1|336.4|336.1|336.3|336.1|1766
1654674420000|2022-06-08 07:47:00||336.2||336.2||336.2||336.2|0
1654674430000|2022-06-08 07:47:10|336.2|336.1|336.2|336|336.3|336.1|336.2|336|2208
1654674450000|2022-06-08 07:47:30|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1654674480000|2022-06-08 07:48:00|336.4|336.2|336.4|336.3|336.4|336.3|336.4|336.2|4859
1654674500000|2022-06-08 07:48:20|336.3|336.2|336.2|336.1|336.3|336.2|336.2|336.1|8984
1654674510000|2022-06-08 07:48:30|336.1|336|336.2|336|336.2|336|336|335.9|11378
1654674530000|2022-06-08 07:48:50|336.1|335.9|336|335.8|336.1|335.9|336|335.8|1970
1654674540000|2022-06-08 07:49:00||335.9||335.8||335.9||335.8|0
1654674550000|2022-06-08 07:49:10|335.9|335.7|335.9|335.7|335.9|335.8|335.9|335.7|2000
1654674570000|2022-06-08 07:49:30|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1654674580000|2022-06-08 07:49:40||335.7||335.7||335.7||335.7|632
1654674620000|2022-06-08 07:50:20|335.9|335.8|335.9|335.7|335.9|335.8|335.8|335.7|8882
1654674640000|2022-06-08 07:50:40|335.8|335.6|335.9|335.7|335.9|335.7|335.6|335.5|11370
1654674660000|2022-06-08 07:51:00|335.8|335.6|335.7|335.6|335.8|335.6|335.6|335.5|11514
1654674670000|2022-06-08 07:51:10||335.5||335.5||335.5||335.5|7
1654674680000|2022-06-08 07:51:20||335.6||335.6||335.6||335.6|0
1654674700000|2022-06-08 07:51:40|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|6091
1654674710000|2022-06-08 07:51:50|336||336||336||336||0
1654674730000|2022-06-08 07:52:10|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|296
1654674740000|2022-06-08 07:52:20|336||336||336||336||0
1654674760000|2022-06-08 07:52:40|335.9|335.8|336|335.8|336|335.8|335.9|335.8|438
1654674780000|2022-06-08 07:53:00|335.9||335.9||335.9||335.9||0
1654674790000|2022-06-08 07:53:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|1159
1654674800000|2022-06-08 07:53:20|||||||||1000
1654674810000|2022-06-08 07:53:30|335.7|335.6|335.9|335.7|335.9|335.7|335.7|335.6|6915
1654674820000|2022-06-08 07:53:40||335.8||335.8||335.8||335.8|0
1654674830000|2022-06-08 07:53:50|336|335.9|336|335.8|336.1|335.9|336|335.8|1939
1654674860000|2022-06-08 07:54:20|335.9|335.7|335.9|335.7|335.9|335.8|335.8|335.7|15406
1654674890000|2022-06-08 07:54:50||335.8||335.8||335.8||335.8|0
1654674920000|2022-06-08 07:55:20||335.7||335.7||335.7||335.7|338
1654674930000|2022-06-08 07:55:30|336|335.8|335.9|335.8|336|335.9|335.9|335.8|9642
1654674940000|2022-06-08 07:55:40||335.7||335.7||335.7||335.7|0
1654674970000|2022-06-08 07:56:10|335.8||335.9||335.9||335.8||0
1654674980000|2022-06-08 07:56:20|335.8|335.6|335.7|335.6|335.8|335.6|335.6|335.5|4816
1654674990000|2022-06-08 07:56:30|335.8||335.7||335.8||335.7||1329
1654675030000|2022-06-08 07:57:10|335.8|335.7|335.8|335.6|335.8|335.7|335.8|335.6|4385
1654675050000|2022-06-08 07:57:30|335.7||335.7||335.7||335.7||0
1654675180000|2022-06-08 07:59:40|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|7509
1654675200000|2022-06-08 08:00:00|336||336||336||336||288
1654675210000|2022-06-08 08:00:10|335.9|335.7|335.8|335.7|335.9|335.8|335.8|335.7|6061
1654675230000|2022-06-08 08:00:30|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|1266
1654675240000|2022-06-08 08:00:40|336|335.9|336.1|336|336.1|336|336|335.9|1979
1654675270000|2022-06-08 08:01:10|336|335.9|335.9|335.7|336|335.9|335.9|335.7|431
1654675280000|2022-06-08 08:01:20|335.8||335.8||335.8||335.8||0
1654675330000|2022-06-08 08:02:10|335.9||335.8||335.9||335.8||2750
1654675350000|2022-06-08 08:02:30|335.7|335.6|335.6|335.5|335.8|335.6|335.6|335.5|11311
1654675360000|2022-06-08 08:02:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|1500
1654675380000|2022-06-08 08:03:00|335.6|335.5|335.6|335.4|335.6|335.5|335.5|335.4|9928
1654675390000|2022-06-08 08:03:10|335.5||335.6||335.6||335.5||2713
1654675410000|2022-06-08 08:03:30|335.5||335.6||335.6||335.5||0
1654675420000|2022-06-08 08:03:40|335.5||335.5||335.5||335.5||0
1654675430000|2022-06-08 08:03:50|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|4961
1654675490000|2022-06-08 08:04:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|3480
1654675530000|2022-06-08 08:05:30|335.4|335.1|335.5|335.3|335.5|335.3|335.3|335.1|128439
1654675540000|2022-06-08 08:05:40|335.6|335.4|335.7|335.5|335.7|335.6|335.5|335.4|17599
1654675570000|2022-06-08 08:06:10|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.4|5389
1654675590000|2022-06-08 08:06:30|335.7|335.5|335.7|335.5|335.7|335.6|335.7|335.5|1908
1654675600000|2022-06-08 08:06:40||335.6||335.5||335.6||335.5|0
1654675610000|2022-06-08 08:06:50|335.6|335.4|335.6|335.4|335.6|335.5|335.5|335.4|39573
1654675720000|2022-06-08 08:08:40|335.5|335.5|335.4|335.2|335.6|335.5|335.3|335.1|31592
1654675740000|2022-06-08 08:09:00|335.3||335.3||335.3||335.3||0
1654675760000|2022-06-08 08:09:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.2|5411
1654675840000|2022-06-08 08:10:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1607
1654675880000|2022-06-08 08:11:20|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|4905
1654675890000|2022-06-08 08:11:30|335.4||335.4||335.4||335.4||0
1654675900000|2022-06-08 08:11:40|335.5|335.3|335.5|335.4|335.5|335.4|335.4|335.2|19970
1654675930000|2022-06-08 08:12:10|335.6||335.6||335.6||335.6||354
1654675940000|2022-06-08 08:12:20||335.5||335.5||335.5||335.5|0
1654675960000|2022-06-08 08:12:40|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|22556
1654675970000|2022-06-08 08:12:50||335.3||335.4||335.4||335.3|9166
1654675990000|2022-06-08 08:13:10||335.3||335.4||335.4||335.3|7214
1654676000000|2022-06-08 08:13:20||335.3||335.4||335.4||335.3|313
1654676010000|2022-06-08 08:13:30||335.3||335.4||335.4||335.3|2086
1654676020000|2022-06-08 08:13:40||335.3||335.4||335.4||335.3|3406
1654676030000|2022-06-08 08:13:50||335.3||335.4||335.4||335.3|3619
1654676070000|2022-06-08 08:14:30||335.3||335.4||335.4||335.3|3835
1654676100000|2022-06-08 08:15:00|||||||||563
1654676120000|2022-06-08 08:15:20||335.3||335.4||335.4||335.3|2994
1654676130000|2022-06-08 08:15:30|||||||||2129
1654676150000|2022-06-08 08:15:50||335.3||335.4||335.4||335.3|2368
1654676170000|2022-06-08 08:16:10||335.3||335.4||335.4||335.3|12807
1654676180000|2022-06-08 08:16:20||335.3||335.4||335.4||335.3|3256
1654676190000|2022-06-08 08:16:30|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.1|39236
1654676200000|2022-06-08 08:16:40||335.1||335.2||335.2||335.1|650
1654676240000|2022-06-08 08:17:20||335.1||335.2||335.2||335.1|7659
1654676250000|2022-06-08 08:17:30||335.1||335.2||335.2||335.1|14000
1654676290000|2022-06-08 08:18:10|||||||||823
1654676300000|2022-06-08 08:18:20|335.2|335.1|335.1|335|335.2|335.2|335.1|335|26940
1654676310000|2022-06-08 08:18:30|335.2||335.1||335.2||335.1||1922
1654676330000|2022-06-08 08:18:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|3512
1654676360000|2022-06-08 08:19:20|335|334.9|335.1|335|335.1|335|335|334.9|12366
1654676380000|2022-06-08 08:19:40|335|334.9|335|334.8|335|334.9|334.9|334.8|11046
1654676390000|2022-06-08 08:19:50|334.9|334.9|334.9|334.8|335|334.9|334.8|334.7|10974
1654676400000|2022-06-08 08:20:00|335|334.9|335|334.9|335.1|335|335|334.9|4268
1654676480000|2022-06-08 08:21:20|334.9|334.8|335|334.9|335|334.9|334.9|334.8|6509
1654676530000|2022-06-08 08:22:10|||||||||3938
1654676540000|2022-06-08 08:22:20|334.9|334.8|335|334.9|335|334.9|334.9|334.8|6380
1654676550000|2022-06-08 08:22:30|334.9|334.8|334.8|334.6|334.9|334.8|334.8|334.6|13359
1654676570000|2022-06-08 08:22:50|334.7||334.7||334.7||334.7||0
1654676620000|2022-06-08 08:23:40|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|5919
1654676690000|2022-06-08 08:24:50|||||||||939
1654676710000|2022-06-08 08:25:10|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|5783
1654676750000|2022-06-08 08:25:50|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.6|12572
1654676760000|2022-06-08 08:26:00|334.9|334.7|334.9|334.7|334.9|334.8|334.9|334.7|2849
1654676810000|2022-06-08 08:26:50|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|3338
1654676820000|2022-06-08 08:27:00|334.6|334.5|334.7|334.5|334.7|334.6|334.6|334.5|738
1654676840000|2022-06-08 08:27:20||334.6||334.5||334.6||334.5|11274
1654676850000|2022-06-08 08:27:30|334.6||334.6||334.6||334.6||0
1654676860000|2022-06-08 08:27:40||334.4||334.4||334.4||334.4|4284
1654676890000|2022-06-08 08:28:10|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1654676900000|2022-06-08 08:28:20|334.4||334.4||334.4||334.4||0
1654676930000|2022-06-08 08:28:50|334.5||334.4||334.5||334.4||0
1654676940000|2022-06-08 08:29:00|||||||||429
1654677000000|2022-06-08 08:30:00|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|2352
1654677050000|2022-06-08 08:30:50|||||||||1200
1654677060000|2022-06-08 08:31:00|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|1837
1654677070000|2022-06-08 08:31:10|334.6||334.6||334.7||334.6||0
1654677080000|2022-06-08 08:31:20|334.7||334.7||334.7||334.7||0
1654677110000|2022-06-08 08:31:50||334.6||334.6||334.6||334.6|312
1654677120000|2022-06-08 08:32:00|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|2728
1654677130000|2022-06-08 08:32:10|334.7||334.7||334.8||334.7||1753
1654677150000|2022-06-08 08:32:30|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|4239
1654677170000|2022-06-08 08:32:50|334.7||334.7||334.7||334.7||1218
1654677180000|2022-06-08 08:33:00||334.6||334.6||334.6||334.6|0
1654677230000|2022-06-08 08:33:50|||||||||31
1654677240000|2022-06-08 08:34:00|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|624
1654677290000|2022-06-08 08:34:50|334.7|334.6|334.8|334.6|334.8|334.7|334.7|334.6|19084
1654677320000|2022-06-08 08:35:20|334.7||334.7||334.8||334.7||468
1654677340000|2022-06-08 08:35:40|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|8681
1654677350000|2022-06-08 08:35:50|334.7||334.7||334.7||334.7||534
1654677370000|2022-06-08 08:36:10|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.5|2730
1654677440000|2022-06-08 08:37:20|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|961
1654677470000|2022-06-08 08:37:50|334.8|334.6|334.9|334.8|334.9|334.8|334.8|334.6|3159
1654677490000|2022-06-08 08:38:10||334.7||334.7||334.7||334.7|2275
1654677510000|2022-06-08 08:38:30||334.8||334.7||334.8||334.7|0
1654677520000|2022-06-08 08:38:40||334.8||334.8||334.8||334.8|0
1654677530000|2022-06-08 08:38:50||334.7||334.7||334.7||334.7|0
1654677550000|2022-06-08 08:39:10|335|334.8|335.2|335|335.2|335|335|334.8|9903
1654677560000|2022-06-08 08:39:20|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|5687
1654677570000|2022-06-08 08:39:30|||||||||300
1654677580000|2022-06-08 08:39:40|335.2|335.2|335.2|335|335.2|335.2|335.1|335|16654
1654677610000|2022-06-08 08:40:10|335.1||335.1||335.1||335.1||0
1654677620000|2022-06-08 08:40:20|335|334.9|334.9|334.7|335.1|334.9|334.9|334.7|4686
1654677650000|2022-06-08 08:40:50|||||||||214
1654677660000|2022-06-08 08:41:00|335|334.8|335|334.8|335|334.8|335|334.8|2758
1654677700000|2022-06-08 08:41:40||334.9||334.9||334.9||334.9|0
1654677720000|2022-06-08 08:42:00|335.1|335|335.3|335.1|335.3|335.1|335.1|335|14883
1654677740000|2022-06-08 08:42:20|335.2|335|335.2|335|335.2|335|335.2|335|1532
1654677780000|2022-06-08 08:43:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|1505
1654677790000|2022-06-08 08:43:10|335|334.8|335|334.8|335|334.8|335|334.8|0
1654677810000|2022-06-08 08:43:30|335.1|334.9|335.1|335|335.1|335|335.1|334.9|1782
1654677820000|2022-06-08 08:43:40||334.9||334.9||334.9||334.9|487
1654677900000|2022-06-08 08:45:00||335||335||335||335|0
1654677930000|2022-06-08 08:45:30|335|334.9|335.1|334.9|335.1|334.9|335|334.9|2377
1654677970000|2022-06-08 08:46:10||335||335||335||335|0
1654677980000|2022-06-08 08:46:20|335|334.9|335|334.9|335|334.9|335|334.9|1598
1654677990000|2022-06-08 08:46:30|335.1||335.1||335.1||335.1||0
1654678020000|2022-06-08 08:47:00|335||335||335||335||0
1654678030000|2022-06-08 08:47:10|334.9|334.8|335|334.8|335|334.8|334.8|334.7|10320
1654678040000|2022-06-08 08:47:20|334.9||334.9||334.9||334.9||0
1654678060000|2022-06-08 08:47:40|335|334.9|335|334.8|335|334.9|335|334.8|518
1654678110000|2022-06-08 08:48:30|335.1|334.9|335.1|335|335.1|335|335.1|334.9|1456
1654678130000|2022-06-08 08:48:50||334.9||334.9||334.9||334.9|0
1654678150000|2022-06-08 08:49:10|335||335||335||335||0
1654678180000|2022-06-08 08:49:40|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|1866
1654678200000|2022-06-08 08:50:00||334.7||334.7||334.7||334.7|503
1654678320000|2022-06-08 08:52:00|334.8||334.8||334.8||334.8||0
1654678380000|2022-06-08 08:53:00|||||||||426
1654678410000|2022-06-08 08:53:30|334.9||334.9||334.9||334.9||1997
1654678460000|2022-06-08 08:54:20||334.8||334.8||334.8||334.8|0
1654678470000|2022-06-08 08:54:30|334.8|334.7|334.7|334.5|334.8|334.7|334.6|334.5|15915
1654678500000|2022-06-08 08:55:00|||||||||654
1654678530000|2022-06-08 08:55:30|334.8|334.6|334.7|334.5|334.8|334.6|334.7|334.5|2251
1654678540000|2022-06-08 08:55:40|334.6||334.6||334.6||334.6||0
1654678560000|2022-06-08 08:56:00|334.7||334.7||334.7||334.7||0
1654678610000|2022-06-08 08:56:50|||||||||769
1654678620000|2022-06-08 08:57:00|334.6|334.4|334.6|334.5|334.6|334.5|334.6|334.4|46838
1654678630000|2022-06-08 08:57:10|334.7||334.6||334.7||334.6||8274
1654678680000|2022-06-08 08:58:00|334.7||334.7||334.7||334.6||1503
1654678730000|2022-06-08 08:58:50|334.6||334.6||334.6||334.6||0
1654678750000|2022-06-08 08:59:10||334.4||334.5||334.5||334.4|4507
1654678780000|2022-06-08 08:59:40||334.4||334.5||334.5||334.4|29722
1654678800000|2022-06-08 09:00:00|||||||||159
1654678810000|2022-06-08 09:00:10|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|8983
1654678840000|2022-06-08 09:00:40|||||||||5100
1654678910000|2022-06-08 09:01:50|||||||||274
1654678960000|2022-06-08 09:02:40|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|11531
1654678970000|2022-06-08 09:02:50|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|18753
1654678980000|2022-06-08 09:03:00|334.8|334.6|334.7|334.5|334.8|334.6|334.6|334.5|9031
1654678990000|2022-06-08 09:03:10|334.6||334.6||334.6||334.6||0
1654679000000|2022-06-08 09:03:20|334.5|334.4|334.5|334.4|334.5|334.5|334.5|334.3|19644
1654679080000|2022-06-08 09:04:40|334.4|334.3|334.5|334.3|334.5|334.4|334.4|334.3|3544
1654679110000|2022-06-08 09:05:10|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.2|2536
1654679120000|2022-06-08 09:05:20||334.1||334.2||334.2||334.1|32406
1654679140000|2022-06-08 09:05:40||334.1||334.1||334.2||334.1|12457
1654679150000|2022-06-08 09:05:50|334.2|334|334.2|334.1|334.2|334.1|334.2|334|0
1654679200000|2022-06-08 09:06:40|334.1|334|334.1|334|334.1|334|334.1|334|4709
1654679210000|2022-06-08 09:06:50|||||||||3432
1654679220000|2022-06-08 09:07:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|13854
1654679240000|2022-06-08 09:07:20|||||||||10674
1654679280000|2022-06-08 09:08:00|334|333.9|334|333.9|334|333.9|334|333.8|36071
1654679290000|2022-06-08 09:08:10||333.8||333.8||333.8||333.8|1296
1654679320000|2022-06-08 09:08:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|15454
1654679330000|2022-06-08 09:08:50|334|333.8|334.1|333.9|334.1|334|334|333.8|30690
1654679340000|2022-06-08 09:09:00||334||334||334||334|0
1654679350000|2022-06-08 09:09:10|334.2|334.1|334.2|334|334.2|334.1|334.2|334|8445
1654679390000|2022-06-08 09:09:50||334.1||334.1||334.1||334.1|0
1654679420000|2022-06-08 09:10:20|334.1|334|334.1|334|334.1|334|334.1|334|1383
1654679490000|2022-06-08 09:11:30|334|333.9|334|333.9|334|333.9|334|333.8|1672
1654679500000|2022-06-08 09:11:40||333.8||333.9||333.9||333.8|2657
1654679510000|2022-06-08 09:11:50||333.8||333.8||333.9||333.8|0
1654679520000|2022-06-08 09:12:00||333.9||333.9||333.9||333.9|0
1654679580000|2022-06-08 09:13:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.6|4034
1654679610000|2022-06-08 09:13:30||333.6||333.6||333.6||333.6|0
1654679630000|2022-06-08 09:13:50|333.9|333.7|333.9|333.7|333.9|333.8|333.8|333.6|6209
1654679640000|2022-06-08 09:14:00|334|333.8|334.1|334|334.2|334|334|333.8|29386
1654679650000|2022-06-08 09:14:10|334|333.9|334.1|334|334.1|334|334|333.9|5391
1654679660000|2022-06-08 09:14:20||333.9||334||334||333.9|0
1654679670000|2022-06-08 09:14:30||333.9||334||334||333.9|0
1654679710000|2022-06-08 09:15:10|||||||||527
1654679800000|2022-06-08 09:16:40|334.2|334.1|334.1|334|334.2|334.1|334.1|334|6260
1654679810000|2022-06-08 09:16:50|334.2||334.2||334.2||334.1||2154
1654679820000|2022-06-08 09:17:00|334.1||334.2||334.2||334.1||0
1654679830000|2022-06-08 09:17:10|334.1|334.1|334.1|334|334.1|334.1|334.1|334|774
1654679880000|2022-06-08 09:18:00|334|333.9|334|333.9|334.1|333.9|334|333.8|7474
1654679890000|2022-06-08 09:18:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|776
1654679900000|2022-06-08 09:18:20||333.7||333.7||333.7||333.7|0
1654679920000|2022-06-08 09:18:40|333.8||333.8||333.8||333.8||0
1654679950000|2022-06-08 09:19:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|4067
1654679990000|2022-06-08 09:19:50|333.6||333.6||333.6||333.6||0
1654680000000|2022-06-08 09:20:00|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|14026
1654680010000|2022-06-08 09:20:10|333.8|333.7|333.8|333.6|333.8|333.7|333.7|333.6|2374
1654680050000|2022-06-08 09:20:50|333.9|333.7|333.8|333.7|333.9|333.8|333.8|333.7|4174
1654680130000|2022-06-08 09:22:10|||||||||311
1654680140000|2022-06-08 09:22:20|333.9|333.8|334|333.8|334|333.9|333.9|333.7|19443
1654680150000|2022-06-08 09:22:30||333.9||333.9||333.9||333.9|0
1654680170000|2022-06-08 09:22:50|334.1||334.1||334.1||334.1||825
1654680180000|2022-06-08 09:23:00||334||334||334||334|0
1654680230000|2022-06-08 09:23:50|334|333.9|334.1|334|334.1|334|334|333.9|5247
1654680240000|2022-06-08 09:24:00|334|333.9|334.1|334|334.1|334|334|333.9|2557
1654680250000|2022-06-08 09:24:10|||||||||59
1654680290000|2022-06-08 09:24:50|334|333.9|334.1|333.9|334.1|333.9|334|333.9|2432
1654680320000|2022-06-08 09:25:20|334|333.8|334|333.8|334|333.8|334|333.8|653
1654680340000|2022-06-08 09:25:40||333.9||333.9||333.9||333.9|0
1654680350000|2022-06-08 09:25:50||333.8||333.8||333.8||333.8|3619
1654680480000|2022-06-08 09:28:00||333.9||333.9||333.9||333.9|0
1654680500000|2022-06-08 09:28:20|334.1|334|334.4|334.2|334.4|334.2|334.1|334|6307
1654680510000|2022-06-08 09:28:30|334.5|334.3|334.6|334.4|334.6|334.4|334.5|334.3|649
1654680520000|2022-06-08 09:28:40|334.5|334.3|334.3|334.1|334.5|334.3|334.2|334.1|30249
1654680580000|2022-06-08 09:29:40||334.2||334.2||334.2||334.2|0
1654680600000|2022-06-08 09:30:00|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|3635
1654680610000|2022-06-08 09:30:10|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1654680660000|2022-06-08 09:31:00|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.2|2534
1654680670000|2022-06-08 09:31:10|||||||||59
1654680750000|2022-06-08 09:32:30|334.3|334.2|334.2|334|334.3|334.2|334.2|334|13595
1654680760000|2022-06-08 09:32:40||334.1||334||334.1||334|0
1654680780000|2022-06-08 09:33:00||334.1||334.1||334.1||334.1|0
1654680830000|2022-06-08 09:33:50|334.3|334.2|334.5|334.3|334.5|334.3|334.3|334.2|5765
1654680850000|2022-06-08 09:34:10|334.4||334.4||334.4||334.4||0
1654680880000|2022-06-08 09:34:40|334.5||334.4||334.5||334.4||177
1654680900000|2022-06-08 09:35:00|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|1336
1654680970000|2022-06-08 09:36:10|334.4||334.4||334.4||334.4||0
1654681000000|2022-06-08 09:36:40|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|5449
1654681010000|2022-06-08 09:36:50|334.5|334.3|334.5|334.3|334.5|334.4|334.5|334.3|5122
1654681020000|2022-06-08 09:37:00|334.6|334.4|334.6|334.5|334.7|334.5|334.6|334.4|3923
1654681030000|2022-06-08 09:37:10|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|32
1654681050000|2022-06-08 09:37:30|334.7|334.5|334.7|334.6|334.7|334.6|334.6|334.5|6899
1654681070000|2022-06-08 09:37:50|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|1817
1654681090000|2022-06-08 09:38:10|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|3937
1654681190000|2022-06-08 09:39:50||334.6||334.6||334.6||334.6|0
1654681230000|2022-06-08 09:40:30|334.6|334.5|334.8|334.6|334.8|334.7|334.6|334.5|23260
1654681250000|2022-06-08 09:40:50||334.7||334.7||334.7||334.7|9
1654681260000|2022-06-08 09:41:00|334.9|334.8|335|334.8|335|334.8|334.9|334.8|4099
1654681280000|2022-06-08 09:41:20||334.9||334.8||334.9||334.8|304
1654681290000|2022-06-08 09:41:30||334.9||334.9||334.9||334.9|0
1654681310000|2022-06-08 09:41:50||334.8||334.9||334.9||334.8|1215
1654681370000|2022-06-08 09:42:50|335.1|335|335|334.9|335.1|335|335|334.9|4767
1654681380000|2022-06-08 09:43:00|335.1||335.1||335.1||335.1||0
1654681500000|2022-06-08 09:45:00|335|335|335.1|334.9|335.1|335|335|334.9|2834
1654681550000|2022-06-08 09:45:50|335||335||335||335||57
1654681570000|2022-06-08 09:46:10|||||||||1047
1654681580000|2022-06-08 09:46:20|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|4050
1654681590000|2022-06-08 09:46:30||334.8||334.8||334.8||334.8|0
1654681600000|2022-06-08 09:46:40|335|334.9|335|334.9|335|334.9|335|334.9|0
1654681620000|2022-06-08 09:47:00|335.1|335|335.1|335|335.1|335|335.1|334.9|2505
1654681680000|2022-06-08 09:48:00|335.2||335.2||335.2||335.2||517
1654681700000|2022-06-08 09:48:20|335.1||335.1||335.1||335.1||0
1654681730000|2022-06-08 09:48:50|335.2||335.2||335.2||335.2||0
1654681740000|2022-06-08 09:49:00|335.1||335.1||335.1||335.1||0
1654681770000|2022-06-08 09:49:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2508
1654681780000|2022-06-08 09:49:40|||||||||6700
1654681850000|2022-06-08 09:50:50|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|3727
1654681870000|2022-06-08 09:51:10|335.1|335|335.2|335.1|335.2|335.1|335.1|335|12258
1654681930000|2022-06-08 09:52:10|335.1|335|335.1|335|335.1|335|335.1|335|1501
1654681980000|2022-06-08 09:53:00||334.9||334.9||335||334.9|2814
1654682010000|2022-06-08 09:53:30|335|334.8|335.3|335.2|335.3|335.2|334.9|334.8|20726
1654682030000|2022-06-08 09:53:50||335.1||335.2||335.2||335.1|625
1654682100000|2022-06-08 09:55:00|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|6395
1654682110000|2022-06-08 09:55:10|335.1|335|335|334.9|335.2|335|335|334.9|13014
1654682270000|2022-06-08 09:57:50|334.9|334.8|335|334.8|335|334.9|334.9|334.8|984
1654682320000|2022-06-08 09:58:40|334.9||334.9||334.9||334.9||156
1654682390000|2022-06-08 09:59:50|||||||||312
1654682400000|2022-06-08 10:00:00|||||||||1
1654682450000|2022-06-08 10:00:50|||||||||207
1654682510000|2022-06-08 10:01:50|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|2169
1654682520000|2022-06-08 10:02:00||334.8||334.8||334.8||334.8|0
1654682530000|2022-06-08 10:02:10|335|334.7|335|334.9|335|334.9|335|334.7|3809
1654682620000|2022-06-08 10:03:40|||||||||312
1654682640000|2022-06-08 10:04:00|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|4801
1654682650000|2022-06-08 10:04:10|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|1944
1654682660000|2022-06-08 10:04:20|334.7||334.7||334.7||334.7||0
1654682670000|2022-06-08 10:04:30||334.5||334.5||334.5||334.5|529
1654682690000|2022-06-08 10:04:50||334.6||334.5||334.6||334.5|5555
1654682720000|2022-06-08 10:05:20|334.6||334.6||334.6||334.6||6500
1654682740000|2022-06-08 10:05:40|334.5|334.4|334.6|334.4|334.6|334.5|334.5|334.3|5447
1654682750000|2022-06-08 10:05:50|334.7|334.5|334.6|334.5|334.7|334.6|334.6|334.5|8272
1654682780000|2022-06-08 10:06:20||334.4||334.4||334.4||334.4|0
1654682790000|2022-06-08 10:06:30||334.5||334.5||334.5||334.4|0
1654682840000|2022-06-08 10:07:20|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|7418
1654682880000|2022-06-08 10:08:00||334.6||334.6||334.6||334.6|0
1654682910000|2022-06-08 10:08:30|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|810
1654682960000|2022-06-08 10:09:20|||||||||634
1654682990000|2022-06-08 10:09:50|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|13350
1654683010000|2022-06-08 10:10:10|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|4591
1654683070000|2022-06-08 10:11:10||334.5||334.5||334.5||334.5|0
1654683090000|2022-06-08 10:11:30||334.4||334.4||334.4||334.4|1440
1654683150000|2022-06-08 10:12:30||334.5||334.5||334.5||334.5|0
1654683160000|2022-06-08 10:12:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|2112
1654683200000|2022-06-08 10:13:20|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|8288
1654683240000|2022-06-08 10:14:00|334.4|334.3|334.4|334.3|334.5|334.4|334.4|334.2|5539
1654683280000|2022-06-08 10:14:40|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|1692
1654683290000|2022-06-08 10:14:50|334.2|334.1|334.2|334|334.2|334.1|334.2|334|399
1654683310000|2022-06-08 10:15:10|334.3|334.1|334.3|334.2|334.3|334.2|334.3|334.1|12754
1654683320000|2022-06-08 10:15:20||334.1||334.1||334.1||334.1|0
1654683380000|2022-06-08 10:16:20|334.2||334.3||334.3||334.2||312
1654683390000|2022-06-08 10:16:30|334.2||334.2||334.2||334.2||0
1654683420000|2022-06-08 10:17:00|334.1|334|334.1|334|334.2|334|334.1|334|9493
1654683430000|2022-06-08 10:17:10||333.9||333.9||333.9||333.9|1364
1654683470000|2022-06-08 10:17:50||334||333.9||334||333.9|0
1654683490000|2022-06-08 10:18:10|334|334|334.2|334.1|334.2|334.1|334|334|7315
1654683500000|2022-06-08 10:18:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|1091
1654683530000|2022-06-08 10:18:50|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|6355
1654683540000|2022-06-08 10:19:00||334.1||334.2||334.2||334.1|2239
1654683620000|2022-06-08 10:20:20|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|85
1654683640000|2022-06-08 10:20:40|||||||||312
1654683660000|2022-06-08 10:21:00|334.5||334.5||334.5||334.4||2110
1654683670000|2022-06-08 10:21:10|334.4||334.4||334.4||334.4||0
1654683750000|2022-06-08 10:22:30|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|2295
1654683760000|2022-06-08 10:22:40||334.2||334.2||334.2||334.2|0
1654683830000|2022-06-08 10:23:50||334.1||334.1||334.1||334.1|2866
1654683890000|2022-06-08 10:24:50||334.2||334.2||334.2||334.1|0
1654683920000|2022-06-08 10:25:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|346
1654683930000|2022-06-08 10:25:30|||||||||1879
1654683960000|2022-06-08 10:26:00|||||||||770
1654683990000|2022-06-08 10:26:30|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|4780
1654684000000|2022-06-08 10:26:40|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|1910
1654684030000|2022-06-08 10:27:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|2700
1654684080000|2022-06-08 10:28:00|334.2|334.1|334.2|334|334.2|334.1|334.2|334|500
1654684090000|2022-06-08 10:28:10|334.1|334.1|334.1|333.9|334.1|334.1|334|333.9|0
1654684100000|2022-06-08 10:28:20|334||334||334||334||0
1654684120000|2022-06-08 10:28:40|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|845
1654684130000|2022-06-08 10:28:50||333.8||333.8||333.8||333.8|0
1654684190000|2022-06-08 10:29:50|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|1179
1654684200000|2022-06-08 10:30:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|2377
1654684210000|2022-06-08 10:30:10||333.6||333.6||333.6||333.6|526
1654684250000|2022-06-08 10:30:50|333.7||333.7||333.7||333.7||0
1654684300000|2022-06-08 10:31:40|333.8|333.7|334.1|333.9|334.1|334|333.8|333.6|14957
1654684410000|2022-06-08 10:33:30|334||334||334||334||2000
1654684460000|2022-06-08 10:34:20|334.1|334|334.1|334|334.2|334|334.1|333.9|7474
1654684470000|2022-06-08 10:34:30|||||||||312
1654684510000|2022-06-08 10:35:10|334|333.9|334.1|334|334.1|334|334|333.9|2773
1654684530000|2022-06-08 10:35:30|334|333.9|334|333.9|334|333.9|334|333.9|1815
1654684540000|2022-06-08 10:35:40|333.9|333.8|333.9|333.7|334|333.8|333.9|333.7|2172
1654684600000|2022-06-08 10:36:40|333.8||333.9||333.9||333.8||562
1654684630000|2022-06-08 10:37:10|334|333.8|334|333.9|334|333.9|334|333.8|5243
1654684650000|2022-06-08 10:37:30|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|1257
1654684760000|2022-06-08 10:39:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|11151
1654684770000|2022-06-08 10:39:30|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|10632
1654684800000|2022-06-08 10:40:00||333.5||333.5||333.5||333.5|2335
1654684870000|2022-06-08 10:41:10|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|2556
1654684930000|2022-06-08 10:42:10||333.5||333.5||333.5||333.5|0
1654684940000|2022-06-08 10:42:20|333.7||333.6||333.7||333.6||1053
1654684950000|2022-06-08 10:42:30|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|6289
1654684960000|2022-06-08 10:42:40|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|3948
1654684970000|2022-06-08 10:42:50|333.7|333.6|333.7|333.5|333.8|333.7|333.6|333.5|26584
1654685000000|2022-06-08 10:43:20|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.5|2453
1654685020000|2022-06-08 10:43:40|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.6|19702
1654685170000|2022-06-08 10:46:10|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|1329
1654685220000|2022-06-08 10:47:00|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.6|12287
1654685230000|2022-06-08 10:47:10||333.8||333.8||333.8||333.7|0
1654685340000|2022-06-08 10:49:00|||||||||393
1654685420000|2022-06-08 10:50:20|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|9563
1654685430000|2022-06-08 10:50:30||333.8||333.7||333.8||333.7|0
1654685480000|2022-06-08 10:51:20|333.8||333.8||333.8||333.8||0
1654685520000|2022-06-08 10:52:00|||||||||1952
1654685540000|2022-06-08 10:52:20|333.9|333.8|333.9|333.8|334|333.9|333.8|333.7|20818
1654685580000|2022-06-08 10:53:00|334|333.9|334|333.9|334|333.9|334|333.9|717
1654685620000|2022-06-08 10:53:40|334.1|334|334.1|333.9|334.1|334|334.1|333.9|5495
1654685660000|2022-06-08 10:54:20|334||334.1||334.1||334||2948
1654685700000|2022-06-08 10:55:00|334|333.8|333.8|333.6|334|333.8|333.8|333.6|19445
1654685710000|2022-06-08 10:55:10||333.7||333.7||333.7||333.7|0
1654685730000|2022-06-08 10:55:30|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|13093
1654685810000|2022-06-08 10:56:50|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.6|7104
1654685900000|2022-06-08 10:58:20|333.7||333.8||333.8||333.7||2786
1654685940000|2022-06-08 10:59:00|333.7|333.5|333.7|333.6|333.7|333.6|333.6|333.5|10475
1654685950000|2022-06-08 10:59:10|333.8||333.7||333.8||333.7||4049
1654685970000|2022-06-08 10:59:30|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|60
1654686000000|2022-06-08 11:00:00|333.9|333.8|334|333.8|334|333.8|333.9|333.8|342
1654686020000|2022-06-08 11:00:20|333.9||333.9||333.9||333.9||0
1654686070000|2022-06-08 11:01:10|334||334||334||334||0
1654686080000|2022-06-08 11:01:20|333.9||333.9||333.9||333.9||0
1654686100000|2022-06-08 11:01:40|334|333.9|334|333.9|334|333.9|334|333.9|82
1654686120000|2022-06-08 11:02:00|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|3279
1654686130000|2022-06-08 11:02:10|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|4698
1654686140000|2022-06-08 11:02:20||333.7||333.7||333.7||333.7|577
1654686170000|2022-06-08 11:02:50||333.8||333.8||333.8||333.8|0
1654686340000|2022-06-08 11:05:40|334|333.9|334|333.9|334|333.9|334|333.9|3427
1654686350000|2022-06-08 11:05:50|334.1|334|334|333.9|334.1|334|334|333.9|18191
1654686360000|2022-06-08 11:06:00|334.1||334||334.1||334||0
1654686380000|2022-06-08 11:06:20|333.9|333.8|333.8|333.6|334|333.8|333.8|333.6|19599
1654686390000|2022-06-08 11:06:30|333.7|333.5|333.7|333.5|333.7|333.6|333.6|333.5|5455
1654686400000|2022-06-08 11:06:40|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|2289
1654686420000|2022-06-08 11:07:00||333.5||333.4||333.5||333.4|0
1654686430000|2022-06-08 11:07:10|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.3|2018
1654686440000|2022-06-08 11:07:20|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|2310
1654686490000|2022-06-08 11:08:10||333.3||333.2||333.3||333.2|4901
1654686500000|2022-06-08 11:08:20|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|22913
1654686510000|2022-06-08 11:08:30|333.5|333.3|333.5|333.4|333.5|333.4|333.4|333.3|19675
1654686530000|2022-06-08 11:08:50|333.6|333.5|333.6|333.5|333.7|333.6|333.5|333.4|36573
1654686540000|2022-06-08 11:09:00|333.7||333.7||333.7||333.7||648
1654686550000|2022-06-08 11:09:10||333.6||333.6||333.6||333.6|0
1654686570000|2022-06-08 11:09:30|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|6015
1654686600000|2022-06-08 11:10:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|2491
1654686640000|2022-06-08 11:10:40|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|6230
1654686660000|2022-06-08 11:11:00||333.7||333.7||333.7||333.7|0
1654686820000|2022-06-08 11:13:40|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|8105
1654686850000|2022-06-08 11:14:10||333.7||333.7||333.7||333.7|0
1654686900000|2022-06-08 11:15:00|333.7|333.6|333.5|333.4|333.7|333.6|333.5|333.4|28718
1654686910000|2022-06-08 11:15:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2945
1654686930000|2022-06-08 11:15:30|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|525
1654686940000|2022-06-08 11:15:40||333.4||333.3||333.4||333.3|0
1654687030000|2022-06-08 11:17:10|333.4|333.4|333.5|333.4|333.5|333.4|333.4|333.4|5655
1654687130000|2022-06-08 11:18:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|4397
1654687140000|2022-06-08 11:19:00|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|987
1654687190000|2022-06-08 11:19:50|333.6||333.6||333.6||333.6||0
1654687200000|2022-06-08 11:20:00|333.7||333.6||333.7||333.6||0
1654687240000|2022-06-08 11:20:40||333.4||333.5||333.5||333.4|14577
1654687270000|2022-06-08 11:21:10||333.4||333.5||333.5||333.4|525
1654687290000|2022-06-08 11:21:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|5449
1654687490000|2022-06-08 11:24:50|||||||||3804
1654687500000|2022-06-08 11:25:00|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|7749
1654687510000|2022-06-08 11:25:10|333.3|333.2|333.3|333.1|333.3|333.2|333.2|333.1|6316
1654687520000|2022-06-08 11:25:20||333.2||333.1||333.2||333.1|0
1654687550000|2022-06-08 11:25:50|333.2||333.2||333.2||333.2||520
1654687570000|2022-06-08 11:26:10||333||333||333||333|0
1654687670000|2022-06-08 11:27:50|333.1|332.9|333.1|333|333.1|333|333|332.9|29825
1654687680000|2022-06-08 11:28:00||332.9||332.9||332.9||332.9|0
1654687700000|2022-06-08 11:28:20||333||333||333||333|0
1654687720000|2022-06-08 11:28:40|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|25202
1654687730000|2022-06-08 11:28:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|8042
1654687750000|2022-06-08 11:29:10|333.5||333.5||333.5||333.4||0
1654687760000|2022-06-08 11:29:20|333.4||333.4||333.4||333.4||0
1654687840000|2022-06-08 11:30:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1562
1654687860000|2022-06-08 11:31:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|10236
1654687870000|2022-06-08 11:31:10||333.2||333.3||333.3||333.2|9565
1654688060000|2022-06-08 11:34:20|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|12513
1654688110000|2022-06-08 11:35:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|8279
1654688190000|2022-06-08 11:36:30|||||||||312
1654688250000|2022-06-08 11:37:30|333.2|333.1|333.1|333|333.2|333.1|333.1|333|13660
1654688270000|2022-06-08 11:37:50|||||||||936
1654688280000|2022-06-08 11:38:00|333|332.9|333.1|333|333.1|333|333|332.9|1457
1654688290000|2022-06-08 11:38:10|333|332.9|332.9|332.7|333|332.9|332.8|332.7|44905
1654688300000|2022-06-08 11:38:20||332.8||332.8||332.8||332.8|0
1654688360000|2022-06-08 11:39:20|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|6400
1654688400000|2022-06-08 11:40:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|425
1654688410000|2022-06-08 11:40:10||332.7||332.6||332.7||332.6|500
1654688420000|2022-06-08 11:40:20|332.7||332.7||332.7||332.7||0
1654688430000|2022-06-08 11:40:30|||||||||3000
1654688450000|2022-06-08 11:40:50|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.4|13445
1654688480000|2022-06-08 11:41:20|332.6|332.5|332.7|332.6|332.8|332.7|332.6|332.5|30144
1654688500000|2022-06-08 11:41:40|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|295
1654688520000|2022-06-08 11:42:00|332.5||332.5||332.5||332.5||0
1654688530000|2022-06-08 11:42:10|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|714
1654688540000|2022-06-08 11:42:20|332.3|332.1|332.2|332|332.3|332.1|332.2|332|3453
1654688560000|2022-06-08 11:42:40||332.1||332||332.1||332|0
1654688580000|2022-06-08 11:43:00|332.1||332.1||332.1||332.1||0
1654688590000|2022-06-08 11:43:10|332.2|332.1|332.1|332|332.2|332.1|332.1|332|10347
1654688630000|2022-06-08 11:43:50|332|331.9|332.1|331.9|332.1|331.9|332|331.8|6614
1654688650000|2022-06-08 11:44:10||332||332||332||332|0
1654688660000|2022-06-08 11:44:20||331.9||331.9||331.9||331.9|0
1654688740000|2022-06-08 11:45:40|332|332|332.1|332|332.1|332|332|332|493
1654688770000|2022-06-08 11:46:10|||||||||208
1654688780000|2022-06-08 11:46:20||331.9||331.9||332||331.9|0
1654688790000|2022-06-08 11:46:30|332||332||332.1||332||2618
1654688800000|2022-06-08 11:46:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|176
1654688810000|2022-06-08 11:46:50|331.8|331.7|331.6|331.4|331.8|331.7|331.6|331.4|1074
1654688820000|2022-06-08 11:47:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1654688830000|2022-06-08 11:47:10|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|2030
1654688910000|2022-06-08 11:48:30|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|4807
1654689000000|2022-06-08 11:50:00|331.5|331.5|331.6|331.5|331.7|331.6|331.5|331.5|21675
1654689020000|2022-06-08 11:50:20|331.5|331.4|331.4|331.2|331.5|331.4|331.4|331.2|3062
1654689030000|2022-06-08 11:50:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1654689170000|2022-06-08 11:52:50|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|4473
1654689180000|2022-06-08 11:53:00||331.2||331.2||331.2||331.2|1964
1654689230000|2022-06-08 11:53:50|331.3||331.3||331.3||331.3||500
1654689240000|2022-06-08 11:54:00|331.4||331.4||331.4||331.3||17290
1654689270000|2022-06-08 11:54:30||331.3||331.3||331.3||331.3|0
1654689350000|2022-06-08 11:55:50|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|6444
1654689380000|2022-06-08 11:56:20|331.2|331.1|331.1|330.9|331.2|331.1|330.9|330.8|139842
1654689390000|2022-06-08 11:56:30|331||331||331.1||331||837
1654689410000|2022-06-08 11:56:50|331.1|331|331.2|331|331.2|331|330.9|330.7|19717
1654689420000|2022-06-08 11:57:00||331.1||331.1||331.1||331|0
1654689440000|2022-06-08 11:57:20|331.1|331|331.2|331.1|331.2|331.1|331|330.9|11441
1654689550000|2022-06-08 11:59:10|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|4965
1654689560000|2022-06-08 11:59:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|47494
1654689570000|2022-06-08 11:59:30|331.2|331.1|331.1|331|331.2|331.2|331.1|330.9|50495
1654689580000|2022-06-08 11:59:40||330.9||330.9||330.9||330.9|0
1654689590000|2022-06-08 11:59:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1654689600000|2022-06-08 12:00:00|330.9||330.9||330.9||330.9||0
1654689610000|2022-06-08 12:00:10|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1424
1654689620000|2022-06-08 12:00:20|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|5870
1654689630000|2022-06-08 12:00:30|331|330.9|331.1|330.9|331.1|330.9|331|330.9|8118
1654689680000|2022-06-08 12:01:20|331|331|331|330.9|331.2|331.1|331|330.9|5726
1654689690000|2022-06-08 12:01:30|331.1|331|331.1|331|331.1|331|331|331|3522
1654689730000|2022-06-08 12:02:10|331|330.9|331|330.8|331|330.9|330.9|330.8|5429
1654689760000|2022-06-08 12:02:40|||||||||44
1654689800000|2022-06-08 12:03:20|||||||||1000
1654689870000|2022-06-08 12:04:30|330.9|330.7|330.8|330.6|330.9|330.7|330.7|330.6|12571
1654689910000|2022-06-08 12:05:10||330.7||330.7||330.7||330.7|0
1654689940000|2022-06-08 12:05:40|330.9|330.8|331|330.9|331|330.9|330.9|330.7|9946
1654689970000|2022-06-08 12:06:10|331.1|331|331.1|331|331.1|331|331.1|331|1594
1654690000000|2022-06-08 12:06:40|||||||||750
1654690020000|2022-06-08 12:07:00||330.9||331||331||330.9|10809
1654690040000|2022-06-08 12:07:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|2599
1654690100000|2022-06-08 12:08:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|2195
1654690130000|2022-06-08 12:08:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|542
1654690170000|2022-06-08 12:09:30|331.1|331|331.2|331|331.2|331.1|331.1|331|9505
1654690200000|2022-06-08 12:10:00||331.1||331.1||331.1||331.1|0
1654690210000|2022-06-08 12:10:10|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|3192
1654690240000|2022-06-08 12:10:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|7109
1654690250000|2022-06-08 12:10:50|331.2|331.1|331.1|331|331.2|331.1|331.1|331|2610
1654690290000|2022-06-08 12:11:30||330.9||331||331||330.9|6543
1654690320000|2022-06-08 12:12:00||330.9||331||331||330.9|436
1654690370000|2022-06-08 12:12:50|||||||||100
1654690390000|2022-06-08 12:13:10|||||||||179
1654690420000|2022-06-08 12:13:40|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331|82465
1654690570000|2022-06-08 12:16:10|331.3||331.3||331.3||331.3||584
1654690580000|2022-06-08 12:16:20||331.1||331.2||331.2||331.1|3608
1654690600000|2022-06-08 12:16:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|0
1654690630000|2022-06-08 12:17:10|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|8476
1654690730000|2022-06-08 12:18:50|331.3|331.2|331.5|331.3|331.5|331.4|331.3|331.1|51504
1654690740000|2022-06-08 12:19:00||331.4||331.4||331.4||331.4|0
1654690750000|2022-06-08 12:19:10||331.3||331.3||331.3||331.3|0
1654690770000|2022-06-08 12:19:30||331.4||331.4||331.4||331.4|0
1654690780000|2022-06-08 12:19:40|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|9096
1654690820000|2022-06-08 12:20:20||331.5||331.5||331.5||331.5|0
1654690880000|2022-06-08 12:21:20|331.7|331.6|331.9|331.7|331.9|331.8|331.7|331.5|8307
1654690930000|2022-06-08 12:22:10|||||||||1632
1654690990000|2022-06-08 12:23:10|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.6|6729
1654691020000|2022-06-08 12:23:40|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.4|2328
1654691090000|2022-06-08 12:24:50||331.6||331.6||331.6||331.6|0
1654691150000|2022-06-08 12:25:50||331.5||331.5||331.5||331.5|2000
1654691280000|2022-06-08 12:28:00||331.6||331.6||331.6||331.6|0
1654691290000|2022-06-08 12:28:10|331.8||331.8||331.8||331.8||3981
1654691320000|2022-06-08 12:28:40|331.7||331.7||331.7||331.7||0
1654691360000|2022-06-08 12:29:20|||||||||3882
1654691440000|2022-06-08 12:30:40|||||||||1085
1654691480000|2022-06-08 12:31:20|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|3880
1654691500000|2022-06-08 12:31:40|||||||||262
1654691510000|2022-06-08 12:31:50|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|3784
1654691520000|2022-06-08 12:32:00|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|6113
1654691540000|2022-06-08 12:32:20|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|6706
1654691550000|2022-06-08 12:32:30||331.4||331.4||331.4||331.3|2000
1654691610000|2022-06-08 12:33:30|||||||||312
1654691660000|2022-06-08 12:34:20|331.6||331.6||331.6||331.6||2758
1654691670000|2022-06-08 12:34:30|331.5||331.5||331.5||331.5||0
1654691690000|2022-06-08 12:34:50|||||||||1600
1654691730000|2022-06-08 12:35:30|331.4|331.3|331.7|331.5|331.7|331.5|331.3|331.2|63554
1654691740000|2022-06-08 12:35:40|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|3557
1654691750000|2022-06-08 12:35:50|331.8||331.9||331.9||331.8||6403
1654691830000|2022-06-08 12:37:10||331.8||331.8||331.8||331.8|0
1654691860000|2022-06-08 12:37:40|331.8|331.7|331.7|331.6|331.9|331.7|331.7|331.6|8871
1654691890000|2022-06-08 12:38:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|11112
1654691940000|2022-06-08 12:39:00|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|3561
1654692020000|2022-06-08 12:40:20|||||||||3050
1654692080000|2022-06-08 12:41:20|||||||||156
1654692100000|2022-06-08 12:41:40|||||||||7173
1654692160000|2022-06-08 12:42:40|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|17573
1654692170000|2022-06-08 12:42:50|331.7||331.6||331.7||331.6||2461
1654692270000|2022-06-08 12:44:30|||||||||6058
1654692330000|2022-06-08 12:45:30|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|7163
1654692360000|2022-06-08 12:46:00||331.6||331.6||331.6||331.6|0
1654692370000|2022-06-08 12:46:10|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|5109
1654692380000|2022-06-08 12:46:20|331.6||331.6||331.6||331.6||0
1654692430000|2022-06-08 12:47:10|||||||||312
1654692450000|2022-06-08 12:47:30|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|14552
1654692540000|2022-06-08 12:49:00|||||||||312
1654692650000|2022-06-08 12:50:50|331.7|331.6|331.7|331.6|331.7|331.6|331.6|331.5|4987
1654692750000|2022-06-08 12:52:30|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|7684
1654692770000|2022-06-08 12:52:50||331.5||331.5||331.6||331.5|1698
1654692820000|2022-06-08 12:53:40|331.6||331.6||331.6||331.6||0
1654692830000|2022-06-08 12:53:50|331.5|331.4|331.5|331.4|331.5|331.5|331.5|331.4|8701
1654692840000|2022-06-08 12:54:00|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|6070
1654692850000|2022-06-08 12:54:10||331.5||331.5||331.5||331.5|0
1654692870000|2022-06-08 12:54:30|331.7|331.4|332|331.8|332|331.8|331.6|331.4|32630
1654692880000|2022-06-08 12:54:40|331.9||332||332||331.9||0
1654692980000|2022-06-08 12:56:20||331.9||331.9||331.9||331.9|0
1654693030000|2022-06-08 12:57:10|331.9|331.8|331.9|331.8|332|331.9|331.9|331.8|18325
1654693120000|2022-06-08 12:58:40|332|331.9|332|331.9|332|331.9|332|331.9|3780
1654693160000|2022-06-08 12:59:20|||||||||208
1654693220000|2022-06-08 13:00:20|331.9|331.8|332|331.8|332|331.9|331.9|331.8|7003
1654693230000|2022-06-08 13:00:30|||||||||26
1654693280000|2022-06-08 13:01:20|332.1|331.9|332.2|332.1|332.3|332.2|332.1|331.9|27285
1654693290000|2022-06-08 13:01:30|332.1|332|332.1|332|332.2|332|332.1|332|6896
1654693300000|2022-06-08 13:01:40|332|331.9|332.1|331.9|332.1|331.9|332|331.9|809
1654693360000|2022-06-08 13:02:40|332|332|332.1|331.9|332.1|332|332|331.9|2000
1654693380000|2022-06-08 13:03:00|332||332||332||332||0
1654693390000|2022-06-08 13:03:10|331.9|331.8|332|331.9|332|331.9|331.9|331.8|12276
1654693400000|2022-06-08 13:03:20|331.9|331.8|332|331.8|332|331.9|331.9|331.8|3713
1654693420000|2022-06-08 13:03:40|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|0
1654693450000|2022-06-08 13:04:10|332||331.9||332||331.9||2716
1654693540000|2022-06-08 13:05:40|332|331.9|332|331.8|332|331.9|331.9|331.8|2846
1654693560000|2022-06-08 13:06:00||331.9||331.9||331.9||331.9|0
1654693710000|2022-06-08 13:08:30|332.1|332|332.2|332.1|332.3|332.2|332|331.9|30775
1654693720000|2022-06-08 13:08:40|332.1|332|332.1|332|332.2|332|332.1|332|4128
1654693820000|2022-06-08 13:10:20|332.2|332.1|332.1|332|332.2|332.1|332.1|332|3040
1654693850000|2022-06-08 13:10:50|332.2||332.2||332.2||332.2||541
1654693860000|2022-06-08 13:11:00|332.1||332.1||332.1||332.1||0
1654693900000|2022-06-08 13:11:40|332.2||332.2||332.2||332.2||781
1654693910000|2022-06-08 13:11:50|332.1|331.9|332|331.8|332.1|331.9|331.9|331.8|15321
1654693990000|2022-06-08 13:13:10|||||||||200
1654694020000|2022-06-08 13:13:40|332.1|331.9|332.3|332.2|332.3|332.2|332.1|331.9|24066
1654694040000|2022-06-08 13:14:00|332.4||332.4||332.4||332.4||0
1654694050000|2022-06-08 13:14:10|332.3||332.3||332.3||332.3||0
1654694070000|2022-06-08 13:14:30|332.2|332.1|332.3|332.1|332.3|332.2|332.2|332.1|18909
1654694220000|2022-06-08 13:17:00|||||||||212
1654694230000|2022-06-08 13:17:10|332.2|332|332.2|332.1|332.2|332.1|332.2|332|9478
1654694290000|2022-06-08 13:18:10|||||||||510
1654694320000|2022-06-08 13:18:40|332.1|332|332.1|331.9|332.2|332|332|331.9|10955
1654694330000|2022-06-08 13:18:50|332|331.8|332|331.9|332.1|331.9|332|331.8|10961
1654694340000|2022-06-08 13:19:00|332.1|332|332.1|332|332.1|332|332.1|332|2465
1654694440000|2022-06-08 13:20:40|332|331.9|332|331.9|332|331.9|332|331.9|9244
1654694460000|2022-06-08 13:21:00|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|1773
1654694470000|2022-06-08 13:21:10|331.8||331.8||331.8||331.8||0
1654694480000|2022-06-08 13:21:20||331.6||331.6||331.6||331.6|473
1654694500000|2022-06-08 13:21:40|331.7||331.7||331.8||331.7||156
1654694550000|2022-06-08 13:22:30|||||||||312
1654694570000|2022-06-08 13:22:50|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|7559
1654694580000|2022-06-08 13:23:00|331.8|331.7|331.7|331.6|331.8|331.7|331.7|331.6|5448
1654694600000|2022-06-08 13:23:20|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|1851
1654694650000|2022-06-08 13:24:10|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|12856
1654694660000|2022-06-08 13:24:20|331.4||331.5||331.5||331.4||0
1654694830000|2022-06-08 13:27:10|331.4||331.5||331.5||331.4||312
1654694850000|2022-06-08 13:27:30|331.4||331.4||331.4||331.4||0
1654694860000|2022-06-08 13:27:40|||||||||3893
1654694900000|2022-06-08 13:28:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|4821
1654694910000|2022-06-08 13:28:30|||||||||2929
1654694940000|2022-06-08 13:29:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|2923
1654694970000|2022-06-08 13:29:30|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|2044
1654695000000|2022-06-08 13:30:00|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|11016
1654695010000|2022-06-08 13:30:10|331.3|331.2|331.1|331|331.3|331.2|331.1|331|10903
1654695020000|2022-06-08 13:30:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2502
1654695030000|2022-06-08 13:30:30|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|60
1654695080000|2022-06-08 13:31:20|||||||||583
1654695130000|2022-06-08 13:32:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|3392
1654695140000|2022-06-08 13:32:20|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|8316
1654695180000|2022-06-08 13:33:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|1815
1654695190000|2022-06-08 13:33:10|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|22906
1654695200000|2022-06-08 13:33:20|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|2651
1654695210000|2022-06-08 13:33:30|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|0
1654695230000|2022-06-08 13:33:50|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|4116
1654695260000|2022-06-08 13:34:20|331.3||331.3||331.3||331.3||1151
1654695290000|2022-06-08 13:34:50||331.1||331.1||331.1||331.1|2712
1654695310000|2022-06-08 13:35:10|331.2|331|331.1|331|331.2|331|331.1|331|5085
1654695320000|2022-06-08 13:35:20|||||||||4965
1654695330000|2022-06-08 13:35:30||330.9||331||331||330.9|52214
1654695340000|2022-06-08 13:35:40|331|330.9|331|330.8|331|331|331|330.8|22480
1654695350000|2022-06-08 13:35:50|330.9||330.9||330.9||330.9||312
1654695360000|2022-06-08 13:36:00|330.8|330.7|330.9|330.7|330.9|330.7|330.7|330.6|9169
1654695370000|2022-06-08 13:36:10|330.8|330.6|330.8|330.7|330.9|330.7|330.8|330.6|3670
1654695380000|2022-06-08 13:36:20|330.7|330.6|330.8|330.6|330.8|330.6|330.6|330.5|11635
1654695410000|2022-06-08 13:36:50|330.7||330.7||330.7||330.7||7924
1654695430000|2022-06-08 13:37:10|330.8||330.8||330.8||330.8||1367
1654695440000|2022-06-08 13:37:20|330.7||330.7||330.7||330.7||0
1654695460000|2022-06-08 13:37:40|330.8|330.7|330.6|330.5|330.8|330.7|330.6|330.5|7664
1654695480000|2022-06-08 13:38:00|330.5|330.4|330.5|330.3|330.6|330.5|330.5|330.3|28023
1654695490000|2022-06-08 13:38:10|330.6|330.4|330.6|330.4|330.6|330.4|330.5|330.4|6303
1654695500000|2022-06-08 13:38:20|330.5||330.5||330.5||330.5||3104
1654695510000|2022-06-08 13:38:30|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|480
1654695560000|2022-06-08 13:39:20|330.5|330.3|330.5|330.3|330.5|330.4|330.5|330.3|6287
1654695570000|2022-06-08 13:39:30|330.4|330.4|330.8|330.7|330.8|330.7|330.4|330.4|42667
1654695580000|2022-06-08 13:39:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|2274
1654695590000|2022-06-08 13:39:50|330.8||330.7||330.8||330.7||0
1654695620000|2022-06-08 13:40:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|4171
1654695630000|2022-06-08 13:40:30|330.7||330.6||330.7||330.6||494
1654695640000|2022-06-08 13:40:40|330.7|330.6|330.9|330.7|330.9|330.7|330.7|330.5|831
1654695650000|2022-06-08 13:40:50|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|0
1654695660000|2022-06-08 13:41:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1654695670000|2022-06-08 13:41:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|1145
1654695710000|2022-06-08 13:41:50|330.7||330.7||330.7||330.7||0
1654695720000|2022-06-08 13:42:00|330.8||330.8||330.8||330.7||542
1654695730000|2022-06-08 13:42:10|330.7||330.7||330.8||330.7||0
1654695740000|2022-06-08 13:42:20|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.4|27772
1654695750000|2022-06-08 13:42:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|720
1654695760000|2022-06-08 13:42:40|330.5||330.5||330.5||330.5||0
1654695770000|2022-06-08 13:42:50||330.3||330.4||330.4||330.3|2216
1654695840000|2022-06-08 13:44:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|757
1654695850000|2022-06-08 13:44:10|||||||||332
1654695860000|2022-06-08 13:44:20|||||||||1589
1654695880000|2022-06-08 13:44:40|||||||||183
1654695890000|2022-06-08 13:44:50|||||||||129
1654695900000|2022-06-08 13:45:00|||||||||84
1654695930000|2022-06-08 13:45:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|3496
1654695940000|2022-06-08 13:45:40||330.2||330.2||330.2||330.2|0
1654695990000|2022-06-08 13:46:30|330.4|330.3|330.6|330.5|330.7|330.5|330.4|330.3|11030
1654696000000|2022-06-08 13:46:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|27
1654696010000|2022-06-08 13:46:50|330.6|330.5|330.6|330.5|330.6|330.6|330.6|330.5|1543
1654696030000|2022-06-08 13:47:10|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|7741
1654696070000|2022-06-08 13:47:50|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|3716
1654696090000|2022-06-08 13:48:10|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|549
1654696140000|2022-06-08 13:49:00|330.6|330.5|330.6|330.5|330.7|330.6|330.6|330.5|17332
1654696160000|2022-06-08 13:49:20|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|77
1654696190000|2022-06-08 13:49:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|958
1654696250000|2022-06-08 13:50:50|||||||||5772
1654696290000|2022-06-08 13:51:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|3206
1654696300000|2022-06-08 13:51:40|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.6|7501
1654696310000|2022-06-08 13:51:50|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|5618
1654696340000|2022-06-08 13:52:20|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.6|2091
1654696380000|2022-06-08 13:53:00||330.6||330.7||330.7||330.6|6426
1654696390000|2022-06-08 13:53:10|330.9|330.6|330.9|330.8|330.9|330.8|330.9|330.6|18562
1654696400000|2022-06-08 13:53:20|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.7|11481
1654696410000|2022-06-08 13:53:30|330.7|330.6|330.9|330.7|330.9|330.7|330.7|330.6|5097
1654696450000|2022-06-08 13:54:10|330.8||330.8||330.8||330.8||0
1654696490000|2022-06-08 13:54:50||330.6||330.7||330.7||330.6|4130
1654696500000|2022-06-08 13:55:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1602
1654696560000|2022-06-08 13:56:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|4109
1654696660000|2022-06-08 13:57:40|330.7|330.6|330.8|330.7|330.9|330.7|330.6|330.5|25478
1654696720000|2022-06-08 13:58:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|3335
1654696770000|2022-06-08 13:59:30|330.6|330.5|330.8|330.6|330.8|330.6|330.6|330.5|21203
1654696790000|2022-06-08 13:59:50|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|1913
1654696810000|2022-06-08 14:00:10||330.7||330.7||330.7||330.7|1691
1654696820000|2022-06-08 14:00:20|330.8||330.9||330.9||330.8||0
1654696860000|2022-06-08 14:01:00||330.8||330.7||330.8||330.7|6527
1654696870000|2022-06-08 14:01:10|||||||||312
1654696920000|2022-06-08 14:02:00|330.8||330.8||330.9||330.8||0
1654696930000|2022-06-08 14:02:10|||||||||246
1654696970000|2022-06-08 14:02:50|330.9|330.8|331|330.9|331|330.9|330.9|330.8|4369
1654696990000|2022-06-08 14:03:10|331.1|331|331.2|331|331.2|331.1|331.1|331|4327
1654697000000|2022-06-08 14:03:20||331.1||331.1||331.1||331.1|0
1654697040000|2022-06-08 14:04:00|331.1|331|331.1|331|331.1|331|331.1|331|5816
1654697050000|2022-06-08 14:04:10|331|330.9|331|330.9|331|330.9|331|330.9|7030
1654697080000|2022-06-08 14:04:40|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5267
1654697120000|2022-06-08 14:05:20|330.9||330.9||330.9||330.9||1761
1654697150000|2022-06-08 14:05:50|331|330.9|331.1|330.9|331.1|331|331|330.9|4312
1654697160000|2022-06-08 14:06:00|331||331.1||331.1||331||0
1654697200000|2022-06-08 14:06:40|331|330.8|330.9|330.8|331|330.8|330.9|330.8|7032
1654697220000|2022-06-08 14:07:00|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|6624
1654697230000|2022-06-08 14:07:10||330.7||330.7||330.7||330.7|312
1654697240000|2022-06-08 14:07:20|330.8|330.6|330.8|330.6|330.8|330.7|330.7|330.6|4353
1654697250000|2022-06-08 14:07:30|330.7|330.7|330.9|330.8|330.9|330.8|330.7|330.7|8970
1654697280000|2022-06-08 14:08:00|331|330.9|331.2|331|331.2|331.1|331|330.9|40000
1654697290000|2022-06-08 14:08:10|331.1|331.1|331|330.9|331.2|331.1|331|330.8|14106
1654697300000|2022-06-08 14:08:20|330.9|330.8|331|330.9|331|330.9|330.9|330.8|740
1654697310000|2022-06-08 14:08:30|330.9|330.8|331|330.8|331|330.9|330.9|330.8|9336
1654697380000|2022-06-08 14:09:40|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|9923
1654697410000|2022-06-08 14:10:10|330.9|330.7|330.9|330.7|331|330.8|330.8|330.7|30002
1654697420000|2022-06-08 14:10:20|331|330.8|331.1|330.9|331.1|330.9|331|330.8|5676
1654697430000|2022-06-08 14:10:30||331||331||331||331|0
1654697440000|2022-06-08 14:10:40|331.2|331.1|331.1|331|331.2|331.1|331.1|331|6295
1654697480000|2022-06-08 14:11:20|331|330.9|331.1|330.9|331.1|330.9|331|330.9|7254
1654697500000|2022-06-08 14:11:40||331||331||331||331|0
1654697520000|2022-06-08 14:12:00|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|231
1654697530000|2022-06-08 14:12:10|331.2|331|331.1|331|331.2|331|331.1|331|2150
1654697560000|2022-06-08 14:12:40|||||||||104
1654697570000|2022-06-08 14:12:50|331|330.9|331.1|330.9|331.1|331|331|330.9|2103
1654697580000|2022-06-08 14:13:00||331||330.9||331||330.9|2000
1654697590000|2022-06-08 14:13:10|331|331|331.1|330.9|331.1|331|331|330.9|14701
1654697620000|2022-06-08 14:13:40||331||331||331||331|0
1654697660000|2022-06-08 14:14:20|331|330.9|331.1|330.9|331.1|331|331|330.9|1689
1654697670000|2022-06-08 14:14:30|331||331||331||331||0
1654697680000|2022-06-08 14:14:40|331.1||331||331.1||331||0
1654697700000|2022-06-08 14:15:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|10230
1654697710000|2022-06-08 14:15:10|331.1|330.9|331.1|330.9|331.1|331|331.1|330.9|3117
1654697720000|2022-06-08 14:15:20||331||331||331||331|0
1654697740000|2022-06-08 14:15:40||330.9||331||331||330.9|1515
1654697780000|2022-06-08 14:16:20||330.9||330.9||331||330.9|2061
1654697800000|2022-06-08 14:16:40|331||331||331||331||312
1654697810000|2022-06-08 14:16:50|331.1||331.1||331.1||331.1||0
1654697850000|2022-06-08 14:17:30||331||331||331||331|0
1654697880000|2022-06-08 14:18:00|||||||||782
1654697950000|2022-06-08 14:19:10|331|330.9|331.1|330.9|331.1|331|331|330.9|11778
1654697960000|2022-06-08 14:19:20||331||331||331||331|0
1654697980000|2022-06-08 14:19:40||330.9||331||331||330.9|0
1654697990000|2022-06-08 14:19:50||330.9||331||331||330.9|1800
1654698070000|2022-06-08 14:21:10|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|16947
1654698080000|2022-06-08 14:21:20|331.3|331.2|331.5|331.4|331.5|331.4|331.3|331.2|9713
1654698090000|2022-06-08 14:21:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|4061
1654698100000|2022-06-08 14:21:40|331.7||331.7||331.7||331.6||0
1654698110000|2022-06-08 14:21:50|331.6||331.6||331.6||331.6||0
1654698120000|2022-06-08 14:22:00|331.5|331.4|331.4|331.3|331.6|331.4|331.4|331.3|6149
1654698140000|2022-06-08 14:22:20|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|4329
1654698160000|2022-06-08 14:22:40|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|1605
1654698170000|2022-06-08 14:22:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1654698180000|2022-06-08 14:23:00||331.4||331.4||331.4||331.4|0
1654698220000|2022-06-08 14:23:40|331.4|331.3|331.6|331.5|331.7|331.6|331.4|331.3|49207
1654698240000|2022-06-08 14:24:00|331.5|331.4|331.5|331.3|331.6|331.4|331.4|331.3|7044
1654698290000|2022-06-08 14:24:50|331.4||331.4||331.4||331.4||0
1654698340000|2022-06-08 14:25:40|331.5|331.4|331.6|331.4|331.6|331.4|331.4|331.3|38944
1654698350000|2022-06-08 14:25:50||331.5||331.4||331.5||331.4|282
1654698400000|2022-06-08 14:26:40|331.7|331.5|331.8|331.7|331.8|331.7|331.7|331.5|23431
1654698410000|2022-06-08 14:26:50|||||||||208
1654698420000|2022-06-08 14:27:00|331.9||331.9||331.9||331.9||4974
1654698450000|2022-06-08 14:27:30|331.8||331.8||331.8||331.8||0
1654698460000|2022-06-08 14:27:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|10915
1654698490000|2022-06-08 14:28:10|331.8|331.7|331.8|331.7|331.8|331.7|331.7|331.6|6274
1654698500000|2022-06-08 14:28:20||331.6||331.7||331.7||331.6|2965
1654698540000|2022-06-08 14:29:00||331.6||331.6||331.7||331.6|3305
1654698550000|2022-06-08 14:29:10|331.7||331.7||331.7||331.7||0
1654698560000|2022-06-08 14:29:20|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|11274
1654698570000|2022-06-08 14:29:30||331.6||331.6||331.6||331.6|0
1654698600000|2022-06-08 14:30:00|331.8|331.7|331.8|331.7|331.8|331.7|331.7|331.5|41976
1654698610000|2022-06-08 14:30:10||331.6||331.6||331.6||331.6|0
1654698620000|2022-06-08 14:30:20|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|20871
1654698630000|2022-06-08 14:30:30|332|331.9|332|331.8|332|331.9|332|331.8|5400
1654698670000|2022-06-08 14:31:10|331.9||331.9||331.9||331.9||0
1654698690000|2022-06-08 14:31:30|||||||||258
1654698710000|2022-06-08 14:31:50|331.8|331.7|332|331.9|332|331.9|331.8|331.7|16527
1654698730000|2022-06-08 14:32:10|332.1|332|332.1|331.9|332.2|332|332.1|331.9|5942
1654698740000|2022-06-08 14:32:20|332|331.8|331.9|331.8|332|331.8|331.9|331.8|0
1654698810000|2022-06-08 14:33:30|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|6291
1654698850000|2022-06-08 14:34:10|||||||||5071
1654698950000|2022-06-08 14:35:50|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|18192
1654698960000|2022-06-08 14:36:00|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|9116
1654698970000|2022-06-08 14:36:10||331.7||331.7||331.7||331.7|0
1654698980000|2022-06-08 14:36:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1160
1654699000000|2022-06-08 14:36:40|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.4|42937
1654699020000|2022-06-08 14:37:00|331.6|331.6|331.7|331.5|331.8|331.7|331.6|331.5|43642
1654699030000|2022-06-08 14:37:10||331.6||331.6||331.6||331.5|8214
1654699060000|2022-06-08 14:37:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|5378
1654699100000|2022-06-08 14:38:20|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|17438
1654699120000|2022-06-08 14:38:40||331.6||331.6||331.6||331.6|0
1654699180000|2022-06-08 14:39:40|||||||||985
1654699200000|2022-06-08 14:40:00|||||||||2000
1654699220000|2022-06-08 14:40:20|||||||||2000
1654699280000|2022-06-08 14:41:20|||||||||5500
1654699320000|2022-06-08 14:42:00|||||||||104
1654699340000|2022-06-08 14:42:20|331.8|331.7|331.8|331.7|331.9|331.8|331.8|331.6|62627
1654699350000|2022-06-08 14:42:30|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.6|20420
1654699360000|2022-06-08 14:42:40|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|2580
1654699370000|2022-06-08 14:42:50|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|1590
1654699380000|2022-06-08 14:43:00||331.4||331.4||331.4||331.4|0
1654699410000|2022-06-08 14:43:30||331.3||331.3||331.3||331.3|0
1654699430000|2022-06-08 14:43:50|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.2|0
1654699440000|2022-06-08 14:44:00||331.3||331.3||331.3||331.3|1
1654699460000|2022-06-08 14:44:20|331.5|331.4|331.6|331.5|331.7|331.6|331.5|331.3|14016
1654699500000|2022-06-08 14:45:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|13368
1654699510000|2022-06-08 14:45:10|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|218
1654699530000|2022-06-08 14:45:30|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|0
1654699550000|2022-06-08 14:45:50|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|5672
1654699570000|2022-06-08 14:46:10|331.1|331|331.1|330.9|331.2|331|331|330.8|12151
1654699580000|2022-06-08 14:46:20|331.2|331|331.2|331|331.2|331.1|331.1|331|2263
1654699620000|2022-06-08 14:47:00|331.1||331.1||331.2||331.1||327
1654699640000|2022-06-08 14:47:20|331|330.9|331|330.9|331.1|330.9|331|330.9|11106
1654699650000|2022-06-08 14:47:30||330.8||330.8||330.8||330.8|2380
1654699690000|2022-06-08 14:48:10|330.9||330.9||330.9||330.9||0
1654699700000|2022-06-08 14:48:20|331|330.9|331|330.9|331|330.9|331|330.9|1864
1654699710000|2022-06-08 14:48:30|331.1|331|331.1|331|331.1|331|331.1|331|5480
1654699730000|2022-06-08 14:48:50|331|330.9|331.1|330.9|331.1|331|331|330.9|2329
1654699740000|2022-06-08 14:49:00|331||331||331||331||0
1654699790000|2022-06-08 14:49:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|454
1654699800000|2022-06-08 14:50:00|331|330.9|331|330.9|331.1|331|331|330.8|15284
1654699810000|2022-06-08 14:50:10|331.1|331|331.2|331|331.2|331|331.1|331|1202
1654699830000|2022-06-08 14:50:30|331.1||331.1||331.1||331.1||0
1654699870000|2022-06-08 14:51:10|331|330.9|331.1|330.9|331.1|330.9|331|330.9|7879
1654699930000|2022-06-08 14:52:10|331||331||331||331||0
1654699950000|2022-06-08 14:52:30|330.9|330.8|330.9|330.8|331|330.8|330.9|330.7|1290
1654699980000|2022-06-08 14:53:00|331|330.9|331|330.8|331|330.9|331|330.8|4495
1654700020000|2022-06-08 14:53:40|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|3098
1654700040000|2022-06-08 14:54:00|||||||||1500
1654700080000|2022-06-08 14:54:40|331|330.8|331|330.9|331|330.9|331|330.8|3180
1654700150000|2022-06-08 14:55:50|331.1|331|331.1|331|331.2|331|331.1|331|2029
1654700160000|2022-06-08 14:56:00|||||||||114
1654700230000|2022-06-08 14:57:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|12233
1654700250000|2022-06-08 14:57:30|331.2||331.2||331.2||331.1||0
1654700260000|2022-06-08 14:57:40|331.1||331.1||331.2||331.1||141
1654700270000|2022-06-08 14:57:50|||||||||171
1654700290000|2022-06-08 14:58:10|331|330.9|331.1|330.9|331.1|331|331|330.9|6953
1654700310000|2022-06-08 14:58:30|331||331.1||331.1||331||312
1654700320000|2022-06-08 14:58:40|331.2|331|331.2|331.1|331.2|331.1|331.2|331|4991
1654700400000|2022-06-08 15:00:00|||||||||5070
1654700420000|2022-06-08 15:00:20|||||||||468
1654700460000|2022-06-08 15:01:00|||||||||4149
1654700510000|2022-06-08 15:01:50|331.1|331|331.1|331|331.2|331|331.1|331|10418
1654700520000|2022-06-08 15:02:00|||||||||259
1654700540000|2022-06-08 15:02:20|||||||||53
1654700570000|2022-06-08 15:02:50|||||||||312
1654700660000|2022-06-08 15:04:20|||||||||633
1654700680000|2022-06-08 15:04:40|||||||||6200
1654700710000|2022-06-08 15:05:10|331|330.9|331|330.9|331.1|330.9|331|330.9|17037
1654700730000|2022-06-08 15:05:30|330.9|330.8|330.9|330.8|330.9|330.9|330.9|330.7|8710
1654700740000|2022-06-08 15:05:40|||||||||179
1654700750000|2022-06-08 15:05:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|8069
1654700760000|2022-06-08 15:06:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|7628
1654700770000|2022-06-08 15:06:10|331|330.9|330.9|330.8|331|330.9|330.9|330.8|5008
1654700780000|2022-06-08 15:06:20|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|5204
1654700790000|2022-06-08 15:06:30||330.7||330.8||330.8||330.7|0
1654700840000|2022-06-08 15:07:20|||||||||545
1654700940000|2022-06-08 15:09:00|||||||||3174
1654701000000|2022-06-08 15:10:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|7637
1654701060000|2022-06-08 15:11:00|331|330.9|330.9|330.8|331|330.9|330.9|330.8|5019
1654701070000|2022-06-08 15:11:10|331|330.9|331|330.9|331|330.9|330.9|330.8|4222
1654701080000|2022-06-08 15:11:20|||||||||386
1654701100000|2022-06-08 15:11:40|331.1|331|331.1|331|331.1|331|331.1|330.9|6559
1654701150000|2022-06-08 15:12:30|||||||||2000
1654701160000|2022-06-08 15:12:40|||||||||67
1654701240000|2022-06-08 15:14:00|||||||||148
1654701280000|2022-06-08 15:14:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|12206
1654701330000|2022-06-08 15:15:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|5786
1654701370000|2022-06-08 15:16:10|||||||||312
1654701400000|2022-06-08 15:16:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|7636
1654701410000|2022-06-08 15:16:50|331.1|331|331.3|331.2|331.3|331.2|331.1|331|27590
1654701470000|2022-06-08 15:17:50|||||||||312
1654701490000|2022-06-08 15:18:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|15387
1654701530000|2022-06-08 15:18:50|||||||||1317
1654701540000|2022-06-08 15:19:00||331||331||331||331|763
1654701550000|2022-06-08 15:19:10|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331.1|10636
1654701570000|2022-06-08 15:19:30|331.2||331.3||331.3||331.2||6200
1654701580000|2022-06-08 15:19:40||331.2||331.1||331.2||331.1|0
1654701600000|2022-06-08 15:20:00||331.2||331.2||331.2||331.1|0
1654701610000|2022-06-08 15:20:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2649
1654701640000|2022-06-08 15:20:40|331.3|331.2|331.8|331.7|331.8|331.7|331.2|331.1|110822
1654701650000|2022-06-08 15:20:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1039
1654701660000|2022-06-08 15:21:00|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|5727
1654701680000|2022-06-08 15:21:20|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|18470
1654701700000|2022-06-08 15:21:40|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|13045
1654701730000|2022-06-08 15:22:10|331.5||331.5||331.5||331.5||0
1654701750000|2022-06-08 15:22:30|331.6|331.5|331.6|331.4|331.6|331.5|331.5|331.4|7832
1654701760000|2022-06-08 15:22:40|331.5||331.5||331.5||331.5||0
1654701770000|2022-06-08 15:22:50|331.6||331.6||331.6||331.6||4329
1654701780000|2022-06-08 15:23:00|331.5||331.5||331.5||331.5||156
1654701800000|2022-06-08 15:23:20|331.4|331.3|331.6|331.5|331.6|331.5|331.4|331.3|35260
1654701810000|2022-06-08 15:23:30|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|2537
1654701820000|2022-06-08 15:23:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|6988
1654701850000|2022-06-08 15:24:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3022
1654701860000|2022-06-08 15:24:20|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|5467
1654701870000|2022-06-08 15:24:30||331.7||331.7||331.7||331.7|0
1654701880000|2022-06-08 15:24:40|332.1|331.8|332.2|332.1|332.2|332.1|332|331.8|92735
1654701890000|2022-06-08 15:24:50|332.1|332|332.1|332|332.1|332|332.1|331.9|16660
1654701900000|2022-06-08 15:25:00|332.2||332.2||332.2||332.2||3272
1654701910000|2022-06-08 15:25:10|332.1|332.1|332.2|332.1|332.2|332.1|332.1|332|1291
1654701930000|2022-06-08 15:25:30|332.1|332|332.2|332.1|332.2|332.1|332|331.9|39459
1654701940000|2022-06-08 15:25:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|14252
1654701950000|2022-06-08 15:25:50|||||||||677
1654701960000|2022-06-08 15:26:00|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332|24561
1654701990000|2022-06-08 15:26:30|332.1|332|332.1|332|332.1|332|332.1|331.9|11444
1654702000000|2022-06-08 15:26:40|||||||||5228
1654702010000|2022-06-08 15:26:50||331.9||332||332||331.9|14633
1654702050000|2022-06-08 15:27:30|||||||||2506
1654702060000|2022-06-08 15:27:40||331.9||332||332||331.9|5479
1654702100000|2022-06-08 15:28:20|332.2|332.1|332.1|332|332.2|332.1|332.1|332|4146
1654702110000|2022-06-08 15:28:30|||||||||2
1654702120000|2022-06-08 15:28:40|332.2|332.1|332.1|332|332.2|332.1|332|331.9|15096
1654702130000|2022-06-08 15:28:50|332.2||332.2||332.2||332.1||81
1654702150000|2022-06-08 15:29:10||332.1||332.1||332.1||332.1|0
1654702160000|2022-06-08 15:29:20|332.1|332|332.2|332.1|332.3|332.1|332.1|332|18999
1654702190000|2022-06-08 15:29:50|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.2|229
1654758020000|2022-06-09 07:00:20|332.4|332.3|332.7|332.3|332.9|332.6|332.4|332.3|61653
1654758030000|2022-06-09 07:00:30|332.6|332.4|332.5|332.2|332.7|332.4|332.4|332.2|7730
1654758070000|2022-06-09 07:01:10||332.3||332.2||332.3||332.2|0
1654758110000|2022-06-09 07:01:50|332.6|332.3|332.1|331.8|332.6|332.4|332.1|331.8|29592
1654758120000|2022-06-09 07:02:00|332.3|331.9|332.4|332.1|332.4|332.2|332.1|331.9|15568
1654758140000|2022-06-09 07:02:20|332.3|332|332.2|332|332.3|332.1|332.2|332|2071
1654758190000|2022-06-09 07:03:10|332.4|332.1|332.1|331.9|332.4|332.3|332.1|331.9|16818
1654758200000|2022-06-09 07:03:20|332.2|332|332.2|331.9|332.2|332|332.1|331.9|4123
1654758210000|2022-06-09 07:03:30|332.1|331.7|332.3|332|332.3|332.1|331.9|331.7|3576
1654758220000|2022-06-09 07:03:40|332.4|332.1|332.3|332|332.6|332.3|332.2|332|11887
1654758230000|2022-06-09 07:03:50|332.4|332.1|332.4|332.2|332.6|332.3|332.3|332.1|14300
1654758240000|2022-06-09 07:04:00|332.3|332.1|332.3|332|332.3|332.1|332.3|332|0
1654758260000|2022-06-09 07:04:20|332.2|331.9|332.1|331.8|332.2|331.9|332.1|331.8|9
1654758280000|2022-06-09 07:04:40|332|331.7|332|331.6|332|331.7|332|331.6|0
1654758290000|2022-06-09 07:04:50|332.1|331.7|332.1|331.9|332.2|332|332|331.7|5898
1654758300000|2022-06-09 07:05:00|332|331.8|331.9|331.6|332|331.8|331.9|331.6|372
1654758310000|2022-06-09 07:05:10|331.8|331.5|331.6|331.4|331.8|331.5|331.6|331.4|8400
1654758320000|2022-06-09 07:05:20||331.3||331.4||331.5||331.3|0
1654758330000|2022-06-09 07:05:30|331.7|331.5|332.1|331.8|332.1|331.8|331.7|331.5|738
1654758340000|2022-06-09 07:05:40|332|331.7|331.8|331.5|332|331.7|331.8|331.5|3433
1654758350000|2022-06-09 07:05:50|331.7||331.7||331.7||331.7||0
1654758360000|2022-06-09 07:06:00|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1654758440000|2022-06-09 07:07:20|331.7|331.5|331.6|331.4|331.8|331.6|331.4|331.3|11413
1654758450000|2022-06-09 07:07:30|331.5|331.3|331.7|331.4|331.7|331.5|331.4|331.2|5382
1654758470000|2022-06-09 07:07:50|331.6|331.3|331.5|331.2|331.6|331.3|331.5|331.2|0
1654758480000|2022-06-09 07:08:00|331.4|331.1|331.3|331.1|331.4|331.1|331.3|331.1|495
1654758490000|2022-06-09 07:08:10||331||331||331||331|0
1654758500000|2022-06-09 07:08:20||331.1||331.1||331.1||331.1|0
1654758540000|2022-06-09 07:09:00|331.4|331.2|331.4|331.1|331.5|331.3|331.3|331.1|11750
1654758550000|2022-06-09 07:09:10||331.2||331.2||331.2||331.2|0
1654758560000|2022-06-09 07:09:20||331.3||331.2||331.3||331.2|0
1654758570000|2022-06-09 07:09:30|331.5|331.3|331.8|331.5|331.8|331.5|331.5|331.3|723
1654758600000|2022-06-09 07:10:00||331.6||331.5||331.6||331.5|0
1654758610000|2022-06-09 07:10:10|331.7|331.4|331.4|331.1|331.7|331.5|331.4|331.1|5305
1654758660000|2022-06-09 07:11:00|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|4540
1654758700000|2022-06-09 07:11:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1510
1654758710000|2022-06-09 07:11:50|331.2|331|331.1|330.8|331.2|331|331|330.8|10931
1654758720000|2022-06-09 07:12:00|331.2|330.9|331.1|330.9|331.2|331|331.1|330.9|0
1654758730000|2022-06-09 07:12:10||331||330.9||331||330.9|0
1654758740000|2022-06-09 07:12:20|331.2|331|331.3|331.1|331.4|331.2|331.2|331|11872
1654758750000|2022-06-09 07:12:30|331.2|331|331.3|331.2|331.3|331.2|331.2|331|2900
1654758760000|2022-06-09 07:12:40|331.2|331.1|331.2|331|331.3|331.2|331.1|331|10245
1654758780000|2022-06-09 07:13:00|331.1|330.9|331.2|330.9|331.2|331|331|330.9|3948
1654758800000|2022-06-09 07:13:20|331.1|331|331.1|330.9|331.2|331.1|331.1|330.9|6631
1654758810000|2022-06-09 07:13:30|331|330.8|331|330.9|331|330.9|331|330.7|0
1654758830000|2022-06-09 07:13:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|977
1654758840000|2022-06-09 07:14:00|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1654758900000|2022-06-09 07:15:00|330.7|330.5|330.8|330.6|330.8|330.6|330.6|330.5|7932
1654758910000|2022-06-09 07:15:10|330.9|330.7|331|330.8|331|330.8|330.9|330.7|2561
1654759040000|2022-06-09 07:17:20|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|829
1654759070000|2022-06-09 07:17:50||330.7||330.6||330.7||330.6|31
1654759110000|2022-06-09 07:18:30|330.9|330.7|331|330.8|331.1|330.9|330.9|330.7|7340
1654759140000|2022-06-09 07:19:00|330.9|330.7|330.9|330.7|331|330.8|330.9|330.7|3338
1654759150000|2022-06-09 07:19:10|331|330.8|331.1|331|331.1|331|330.9|330.8|7687
1654759160000|2022-06-09 07:19:20||330.9||330.9||330.9||330.9|11
1654759170000|2022-06-09 07:19:30|331|330.8|331|330.8|331|330.8|330.9|330.8|5761
1654759190000|2022-06-09 07:19:50|330.9||331||331||330.9||0
1654759260000|2022-06-09 07:21:00|330.9|330.7|331.3|331.1|331.5|331.3|330.8|330.7|86807
1654759270000|2022-06-09 07:21:10|331.2|331|331|330.9|331.3|331.1|331|330.9|24509
1654759280000|2022-06-09 07:21:20|330.9|330.8|331|330.8|331.1|330.9|330.9|330.7|21434
1654759290000|2022-06-09 07:21:30|330.9|330.7|330.9|330.8|331|330.8|330.9|330.7|5253
1654759300000|2022-06-09 07:21:40|331|330.9|331.1|330.9|331.2|331|330.9|330.8|24680
1654759330000|2022-06-09 07:22:10|331.2|331|331.4|331.2|331.4|331.2|331.2|331|17255
1654759340000|2022-06-09 07:22:20|331.5|331.3|331.6|331.3|331.6|331.4|331.4|331.3|7581
1654759350000|2022-06-09 07:22:30|331.5|331.2|331.4|331.2|331.5|331.2|331.4|331.2|0
1654759440000|2022-06-09 07:24:00|331.3|331.1|331.2|331|331.3|331.1|331.2|331|10104
1654759460000|2022-06-09 07:24:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1654759480000|2022-06-09 07:24:40|331|330.8|331|330.8|331|330.8|330.9|330.8|352
1654759500000|2022-06-09 07:25:00||330.7||330.7||330.7||330.7|0
1654759520000|2022-06-09 07:25:20|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1654759540000|2022-06-09 07:25:40|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1654759590000|2022-06-09 07:26:30|330.7|330.5|330.6|330.3|330.7|330.5|330.6|330.3|180
1654759640000|2022-06-09 07:27:20|330.7|330.4|331|330.8|331|330.8|330.7|330.4|32317
1654759650000|2022-06-09 07:27:30||330.7||330.7||330.7||330.7|0
1654759670000|2022-06-09 07:27:50|331.1|330.8|331.3|331|331.3|331|331.1|330.8|9284
1654759690000|2022-06-09 07:28:10||331.1||331||331.1||331|0
1654759700000|2022-06-09 07:28:20|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|0
1654759710000|2022-06-09 07:28:30||331||331||331||331|0
1654759720000|2022-06-09 07:28:40|331.1|330.9|331.1|330.8|331.1|330.9|331.1|330.8|50
1654759730000|2022-06-09 07:28:50|331|330.7|331|330.7|331|330.7|331|330.7|0
1654759740000|2022-06-09 07:29:00|330.9||331||331||330.9||0
1654759750000|2022-06-09 07:29:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1654759780000|2022-06-09 07:29:40||330.6||330.6||330.6||330.6|0
1654759790000|2022-06-09 07:29:50||330.7||330.7||330.7||330.6|0
1654759800000|2022-06-09 07:30:00|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|538
1654759860000|2022-06-09 07:31:00|330.7|330.5|331.1|330.9|331.1|331|330.6|330.5|28611
1654759870000|2022-06-09 07:31:10||331||331||331||331|76
1654759880000|2022-06-09 07:31:20|331.2||331.2||331.2||331.2||659
1654759910000|2022-06-09 07:31:50|331.1|330.9|331|330.9|331.1|330.9|331|330.9|2692
1654759920000|2022-06-09 07:32:00|330.9|330.8|331|330.8|331|330.8|330.9|330.7|8306
1654759980000|2022-06-09 07:33:00|331.1|330.9|331.3|331.1|331.3|331.1|331.1|330.9|2466
1654759990000|2022-06-09 07:33:10|331.2|331|331.1|330.9|331.2|331|331|330.9|10669
1654760000000|2022-06-09 07:33:20|331|330.8|331|330.8|331.1|330.8|331|330.8|4178
1654760010000|2022-06-09 07:33:30|330.9||330.9||330.9||330.9||0
1654760020000|2022-06-09 07:33:40||330.7||330.7||330.7||330.6|145
1654760040000|2022-06-09 07:34:00|330.8|330.6|330.8|330.5|330.8|330.6|330.8|330.5|0
1654760050000|2022-06-09 07:34:10|330.7||330.7||330.7||330.7||0
1654760060000|2022-06-09 07:34:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1654760120000|2022-06-09 07:35:20|330.5||330.5||330.5||330.5||409
1654760130000|2022-06-09 07:35:30||330.3||330.2||330.3||330.2|5946
1654760140000|2022-06-09 07:35:40|330.4|330.1|330.3|330.1|330.5|330.1|330.3|330.1|9735
1654760170000|2022-06-09 07:36:10|330.2|330|330.2|330|330.2|330|330.1|330|0
1654760190000|2022-06-09 07:36:30|330.1|329.9|330.2|330|330.2|330|330|329.9|40526
1654760200000|2022-06-09 07:36:40|330.1||330.1||330.2||330.1||674
1654760210000|2022-06-09 07:36:50|330|329.9|330.1|329.8|330.1|329.9|329.9|329.7|68633
1654760220000|2022-06-09 07:37:00|330|329.9|330.1|329.9|330.1|330|330|329.9|12772
1654760300000|2022-06-09 07:38:20|330.2|330|330.2|330|330.3|330.1|330.1|330|32992
1654760310000|2022-06-09 07:38:30|330.1|329.9|330.1|329.9|330.1|329.9|330|329.9|2030
1654760350000|2022-06-09 07:39:10|330||330.1||330.1||330||3716
1654760370000|2022-06-09 07:39:30|330.2|330|330.1|330|330.2|330.1|330.1|330|7757
1654760380000|2022-06-09 07:39:40||329.9||329.9||329.9||329.9|0
1654760390000|2022-06-09 07:39:50||330||329.9||330||329.9|0
1654760450000|2022-06-09 07:40:50||330||329.9||330||329.9|2819
1654760490000|2022-06-09 07:41:30||330||329.9||330||329.9|305
1654760510000|2022-06-09 07:41:50|330|329.8|330|329.8|330|329.9|329.9|329.8|4963
1654760540000|2022-06-09 07:42:20|330.1|329.9|330.1|330|330.1|330|330|329.9|5660
1654760550000|2022-06-09 07:42:30|330.2|330.1|330.4|330.2|330.5|330.3|330.2|330.1|14092
1654760580000|2022-06-09 07:43:00|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1654760600000|2022-06-09 07:43:20|330.6|330.4|330.7|330.4|330.7|330.5|330.5|330.4|2035
1654760610000|2022-06-09 07:43:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|0
1654760650000|2022-06-09 07:44:10|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|8155
1654760680000|2022-06-09 07:44:40|330.5|330.3|330.5|330.3|330.5|330.4|330.4|330.3|8539
1654760690000|2022-06-09 07:44:50||330.4||330.4||330.4||330.4|0
1654760700000|2022-06-09 07:45:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|542
1654760730000|2022-06-09 07:45:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|3495
1654760760000|2022-06-09 07:46:00|330.5|330.4|330.9|330.7|330.9|330.7|330.5|330.3|4908
1654760780000|2022-06-09 07:46:20||330.8||330.7||330.8||330.7|0
1654760790000|2022-06-09 07:46:30||330.8||330.7||330.8||330.7|0
1654760820000|2022-06-09 07:47:00|330.8|330.6|330.8|330.6|330.9|330.7|330.7|330.5|8770
1654760860000|2022-06-09 07:47:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654760880000|2022-06-09 07:48:00|330.6||330.6||330.6||330.6||0
1654760890000|2022-06-09 07:48:10||330.4||330.4||330.4||330.4|531
1654760990000|2022-06-09 07:49:50|330.5||330.5||330.5||330.5||0
1654761000000|2022-06-09 07:50:00|330.6|330.5|330.8|330.6|330.8|330.6|330.6|330.5|3761
1654761020000|2022-06-09 07:50:20|330.9|330.7|330.7|330.5|330.9|330.7|330.7|330.5|4660
1654761030000|2022-06-09 07:50:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1654761040000|2022-06-09 07:50:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654761060000|2022-06-09 07:51:00||330.6||330.6||330.6||330.6|0
1654761090000|2022-06-09 07:51:30||330.5||330.5||330.5||330.5|0
1654761120000|2022-06-09 07:52:00||330.6||330.5||330.6||330.5|0
1654761130000|2022-06-09 07:52:10|330.6||330.7||330.7||330.6||2787
1654761150000|2022-06-09 07:52:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|918
1654761200000|2022-06-09 07:53:20|330.5|330.3|330.4|330.3|330.5|330.4|330.4|330.3|624
1654761240000|2022-06-09 07:54:00|330.3|330.2|330.4|330.3|330.5|330.3|330.2|330.1|12336
1654761260000|2022-06-09 07:54:20|330.5|330.4|330.7|330.5|330.7|330.5|330.5|330.4|1635
1654761270000|2022-06-09 07:54:30||330.6||330.6||330.6||330.6|0
1654761300000|2022-06-09 07:55:00|||||||||970
1654761330000|2022-06-09 07:55:30|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1654761360000|2022-06-09 07:56:00|331|330.8|330.8|330.7|331|330.8|330.8|330.7|543
1654761370000|2022-06-09 07:56:10|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|506
1654761380000|2022-06-09 07:56:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1654761400000|2022-06-09 07:56:40||330.7||330.7||330.7||330.7|0
1654761410000|2022-06-09 07:56:50||330.6||330.7||330.7||330.6|0
1654761420000|2022-06-09 07:57:00||330.6||330.6||330.6||330.6|491
1654761450000|2022-06-09 07:57:30|330.9|330.7|331|330.7|331|330.9|330.8|330.7|12547
1654761460000|2022-06-09 07:57:40|330.9||330.9||330.9||330.9||5300
1654761530000|2022-06-09 07:58:50|330.8||330.8||330.8||330.8||0
1654761540000|2022-06-09 07:59:00|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|2097
1654761560000|2022-06-09 07:59:20|330.8|330.7|330.9|330.7|330.9|330.7|330.6|330.5|16693
1654761570000|2022-06-09 07:59:30|330.8||330.8||330.8||330.8||0
1654761630000|2022-06-09 08:00:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1315
1654761680000|2022-06-09 08:01:20|330.8||330.8||330.8||330.8||0
1654761700000|2022-06-09 08:01:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|0
1654761720000|2022-06-09 08:02:00|331|330.9|331|330.8|331.1|330.9|331|330.8|497
1654761770000|2022-06-09 08:02:50|330.9||331||331||330.9||0
1654761840000|2022-06-09 08:04:00||330.9||330.9||330.9||330.9|0
1654761930000|2022-06-09 08:05:30|331.1|331|331.1|331|331.2|331|331.1|330.9|5367
1654761950000|2022-06-09 08:05:50|331|330.9|331|330.9|331.1|330.9|331|330.9|7027
1654761960000|2022-06-09 08:06:00|330.9|330.8|330.9|330.7|331|330.8|330.9|330.7|2854
1654762000000|2022-06-09 08:06:40|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|8715
1654762170000|2022-06-09 08:09:30|330.7||330.7||330.8||330.7||796
1654762180000|2022-06-09 08:09:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2146
1654762190000|2022-06-09 08:09:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|0
1654762200000|2022-06-09 08:10:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1900
1654762210000|2022-06-09 08:10:10|330.9|330.8|331|330.8|331|330.9|330.9|330.8|5094
1654762220000|2022-06-09 08:10:20|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|6510
1654762230000|2022-06-09 08:10:30|330.8||330.8||330.8||330.8||0
1654762240000|2022-06-09 08:10:40||330.6||330.6||330.6||330.6|68
1654762250000|2022-06-09 08:10:50||330.7||330.7||330.7||330.7|0
1654762260000|2022-06-09 08:11:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|1416
1654762330000|2022-06-09 08:12:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1654762340000|2022-06-09 08:12:20|331||331||331||331||0
1654762350000|2022-06-09 08:12:30|330.9|330.8|331.1|330.9|331.1|330.9|330.9|330.7|4217
1654762490000|2022-06-09 08:14:50|331||331||331||331||0
1654762500000|2022-06-09 08:15:00|331.1||331.1||331.1||331||0
1654762510000|2022-06-09 08:15:10|331|330.8|331|330.8|331|330.8|331|330.8|0
1654762520000|2022-06-09 08:15:20||330.9||330.8||330.9||330.8|42
1654762530000|2022-06-09 08:15:30||330.9||330.9||330.9||330.9|0
1654762560000|2022-06-09 08:16:00|331.1|331|331.1|331|331.1|331|331.1|331|1000
1654762580000|2022-06-09 08:16:20|331|330.9|331|330.9|331|330.9|331|330.9|3250
1654762590000|2022-06-09 08:16:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5252
1654762610000|2022-06-09 08:16:50|330.9||330.9||330.9||330.9||0
1654762650000|2022-06-09 08:17:30|331|330.9|331|330.9|331.1|330.9|331|330.9|13319
1654762660000|2022-06-09 08:17:40|331.1||331.1||331.1||331.1||0
1654762670000|2022-06-09 08:17:50||331||331||331||330.9|4196
1654762680000|2022-06-09 08:18:00|331|330.9|331.1|330.9|331.1|330.9|331|330.9|2672
1654762700000|2022-06-09 08:18:20|331|330.8|331|330.8|331|330.8|331|330.8|538
1654762720000|2022-06-09 08:18:40|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|10
1654762730000|2022-06-09 08:18:50||331||331||331||331|0
1654762740000|2022-06-09 08:19:00|331|330.9|331.1|330.9|331.1|330.9|331|330.9|12853
1654762790000|2022-06-09 08:19:50|331.2|331|331.3|331.1|331.3|331.1|331.2|331|4927
1654762820000|2022-06-09 08:20:20|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1654762830000|2022-06-09 08:20:30|||||||||85
1654762910000|2022-06-09 08:21:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|3994
1654762920000|2022-06-09 08:22:00|331.2||331.2||331.2||331.2||0
1654762960000|2022-06-09 08:22:40|331.1|331|331.1|331|331.1|331|331.1|331|9537
1654762980000|2022-06-09 08:23:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|1933
1654763020000|2022-06-09 08:23:40||331.1||331.1||331.1||331.1|0
1654763040000|2022-06-09 08:24:00|331.1|331|331.1|331|331.1|331|331.1|331|1261
1654763100000|2022-06-09 08:25:00|||||||||2468
1654763140000|2022-06-09 08:25:40|331|330.9|331|330.8|331|330.9|331|330.8|1961
1654763160000|2022-06-09 08:26:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|2187
1654763220000|2022-06-09 08:27:00|331.1|330.9|331.1|330.9|331.1|331|331.1|330.9|0
1654763260000|2022-06-09 08:27:40||331||331||331||331|0
1654763270000|2022-06-09 08:27:50|331|330.9|330.9|330.8|331|330.9|330.9|330.8|0
1654763300000|2022-06-09 08:28:20|331|330.9|331|330.9|331|330.9|331|330.9|536
1654763340000|2022-06-09 08:29:00|331.1||331||331.1||331||794
1654763380000|2022-06-09 08:29:40|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|9303
1654763520000|2022-06-09 08:32:00|330.8||330.8||330.9||330.8||3400
1654763540000|2022-06-09 08:32:20|330.9|330.8|330.9|330.7|331|330.8|330.8|330.7|7781
1654763550000|2022-06-09 08:32:30||330.8||330.8||330.8||330.8|0
1654763560000|2022-06-09 08:32:40|331||331||331||331||0
1654763570000|2022-06-09 08:32:50|330.9||330.9||330.9||330.9||417
1654763580000|2022-06-09 08:33:00||330.7||330.7||330.7||330.7|1500
1654763640000|2022-06-09 08:34:00|331|330.8|331.1|330.9|331.1|330.9|331|330.8|1321
1654763710000|2022-06-09 08:35:10|||||||||200
1654763730000|2022-06-09 08:35:30|331|330.8|330.9|330.7|331|330.8|330.9|330.7|5741
1654763740000|2022-06-09 08:35:40|330.8||330.8||330.8||330.8||0
1654763770000|2022-06-09 08:36:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2231
1654763780000|2022-06-09 08:36:20|331||330.9||331||330.9||0
1654763800000|2022-06-09 08:36:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|5792
1654763870000|2022-06-09 08:37:50||330.8||330.8||330.8||330.8|0
1654763880000|2022-06-09 08:38:00|331|330.9|331.1|331|331.1|331|331|330.9|170
1654763890000|2022-06-09 08:38:10|331.2||331.2||331.2||331.2||515
1654763900000|2022-06-09 08:38:20|331.1||331.2||331.2||331.1||0
1654763930000|2022-06-09 08:38:50|331.1||331.1||331.1||331.1||0
1654763950000|2022-06-09 08:39:10||330.9||330.9||331||330.9|0
1654763960000|2022-06-09 08:39:20|331||331||331.1||331||1900
1654764070000|2022-06-09 08:41:10|331.1|331|331.2|331|331.2|331.1|331.1|331|4095
1654764080000|2022-06-09 08:41:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1654764140000|2022-06-09 08:42:20|331.2||331.2||331.2||331.2||0
1654764150000|2022-06-09 08:42:30|331.1|331|331.2|331|331.2|331|331.1|331|2479
1654764160000|2022-06-09 08:42:40|331.1||331.1||331.1||331.1||0
1654764190000|2022-06-09 08:43:10||330.9||330.9||330.9||330.9|515
1654764200000|2022-06-09 08:43:20||331||330.9||331||330.9|0
1654764220000|2022-06-09 08:43:40||331||330.9||331||330.9|0
1654764240000|2022-06-09 08:44:00||331||330.9||331||330.9|0
1654764270000|2022-06-09 08:44:30||331||330.9||331||330.9|0
1654764280000|2022-06-09 08:44:40||331||331||331||331|0
1654764300000|2022-06-09 08:45:00|331.2|331.1|331.2|331|331.2|331.1|331.1|330.9|17769
1654764310000|2022-06-09 08:45:10|331.1|331.1|331.2|331|331.2|331.1|331.1|331|5003
1654764330000|2022-06-09 08:45:30||331.1||331.1||331.1||331.1|0
1654764370000|2022-06-09 08:46:10|331.1|331|331.1|331|331.2|331|331|330.9|17847
1654764410000|2022-06-09 08:46:50||330.9||330.9||330.9||330.9|976
1654764430000|2022-06-09 08:47:10|331|331|331.1|330.9|331.1|331|331|330.9|8901
1654764460000|2022-06-09 08:47:40|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1654764470000|2022-06-09 08:47:50||330.8||330.8||330.8||330.8|0
1654764480000|2022-06-09 08:48:00||330.7||330.7||330.7||330.7|0
1654764520000|2022-06-09 08:48:40||330.8||330.7||330.8||330.7|0
1654764560000|2022-06-09 08:49:20|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|604
1654764570000|2022-06-09 08:49:30||330.8||330.7||330.8||330.7|0
1654764620000|2022-06-09 08:50:20|||||||||50
1654764640000|2022-06-09 08:50:40|330.8||330.9||330.9||330.8||3110
1654764650000|2022-06-09 08:50:50||330.8||330.7||330.8||330.7|1779
1654764720000|2022-06-09 08:52:00||330.8||330.8||330.8||330.8|0
1654764730000|2022-06-09 08:52:10||330.7||330.7||330.7||330.7|0
1654764750000|2022-06-09 08:52:30||330.8||330.7||330.8||330.7|0
1654764760000|2022-06-09 08:52:40||330.8||330.8||330.8||330.8|0
1654764800000|2022-06-09 08:53:20||330.7||330.7||330.7||330.7|312
1654764840000|2022-06-09 08:54:00||330.8||330.8||330.8||330.8|0
1654764850000|2022-06-09 08:54:10|331|330.9|330.9|330.8|331.1|330.9|330.9|330.8|6424
1654764870000|2022-06-09 08:54:30|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1654764910000|2022-06-09 08:55:10|331|330.8|331|330.8|331|330.8|331|330.8|0
1654764920000|2022-06-09 08:55:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|1741
1654765030000|2022-06-09 08:57:10||330.8||330.7||330.8||330.7|0
1654765040000|2022-06-09 08:57:20|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|552
1654765080000|2022-06-09 08:58:00||330.8||330.8||330.8||330.8|0
1654765200000|2022-06-09 09:00:00|331|330.9|331.2|331|331.3|331.1|331|330.9|12344
1654765210000|2022-06-09 09:00:10|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|2172
1654765260000|2022-06-09 09:01:00|331.1|331|331.1|331|331.1|331|331.1|331|2424
1654765280000|2022-06-09 09:01:20|331|330.9|331|330.9|331|330.9|331|330.9|4297
1654765300000|2022-06-09 09:01:40|330.9|330.8|331|330.8|331|330.9|330.8|330.7|16921
1654765330000|2022-06-09 09:02:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654765350000|2022-06-09 09:02:30|330.8||330.8||330.8||330.8||0
1654765520000|2022-06-09 09:05:20||330.6||330.7||330.7||330.6|7320
1654765570000|2022-06-09 09:06:10||330.6||330.7||330.7||330.6|7825
1654765600000|2022-06-09 09:06:40|330.9|330.8|330.9|330.8|331|330.9|330.9|330.7|15486
1654765640000|2022-06-09 09:07:20|331|330.9|331.1|330.9|331.1|330.9|331|330.9|502
1654765650000|2022-06-09 09:07:30|331||331.1||331.1||331||1073
1654765680000|2022-06-09 09:08:00|331|331|331.1|330.9|331.1|331|331|330.9|525
1654765700000|2022-06-09 09:08:20|331||331||331||331||0
1654765720000|2022-06-09 09:08:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|4091
1654765890000|2022-06-09 09:11:30|330.8|330.7|331|330.8|331|330.8|330.8|330.7|4105
1654765900000|2022-06-09 09:11:40|330.9|330.9|331|330.9|331|330.9|330.9|330.8|3590
1654765910000|2022-06-09 09:11:50|331.1||331||331.1||331||0
1654765920000|2022-06-09 09:12:00|331.1||331.1||331.1||331||0
1654765930000|2022-06-09 09:12:10|331||331.1||331.1||331||0
1654765950000|2022-06-09 09:12:30|331||331||331||331||0
1654765980000|2022-06-09 09:13:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|4386
1654765990000|2022-06-09 09:13:10|330.9|330.9|331|330.8|331|330.9|330.9|330.8|2065
1654766020000|2022-06-09 09:13:40|330.9||331||331||330.9||0
1654766040000|2022-06-09 09:14:00|330.9||331||331||330.9||0
1654766050000|2022-06-09 09:14:10|330.9||331||331||330.9||0
1654766070000|2022-06-09 09:14:30|330.9|330.9|331|330.8|331|330.9|330.9|330.8|2577
1654766100000|2022-06-09 09:15:00|330.9|330.9|331|330.8|331|330.9|330.9|330.8|0
1654766120000|2022-06-09 09:15:20|330.9|330.9|330.9|330.8|331|330.9|330.9|330.8|1072
1654766150000|2022-06-09 09:15:50|||||||||1000
1654766160000|2022-06-09 09:16:00|||||||||1121
1654766180000|2022-06-09 09:16:20|331|330.9|331|330.9|331|330.9|331|330.9|1234
1654766200000|2022-06-09 09:16:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1101
1654766210000|2022-06-09 09:16:50|331|330.8|331.1|330.9|331.1|330.9|331|330.8|7120
1654766240000|2022-06-09 09:17:20|331.2|331|331.2|331|331.2|331|331.1|331|0
1654766250000|2022-06-09 09:17:30|331.1||331.1||331.1||331.1||0
1654766260000|2022-06-09 09:17:40|331.2||331.2||331.2||331.2||0
1654766330000|2022-06-09 09:18:50|331.1||331.1||331.1||331.1||0
1654766360000|2022-06-09 09:19:20||330.9||330.9||330.9||330.9|0
1654766370000|2022-06-09 09:19:30|331||331.1||331.1||331||1900
1654766430000|2022-06-09 09:20:30|331|330.8|331|330.9|331|330.9|331|330.8|0
1654766470000|2022-06-09 09:21:10|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5653
1654766480000|2022-06-09 09:21:20||330.9||330.9||330.9||330.9|0
1654766500000|2022-06-09 09:21:40|331.1|331|331.1|330.9|331.2|331.1|331|330.9|29778
1654766510000|2022-06-09 09:21:50|331.2|331|331.2|331|331.2|331|331.2|331|0
1654766530000|2022-06-09 09:22:10|331.1||331.1||331.1||331.1||0
1654766560000|2022-06-09 09:22:40|||||||||875
1654766600000|2022-06-09 09:23:20|||||||||24
1654766620000|2022-06-09 09:23:40|||||||||211
1654766640000|2022-06-09 09:24:00|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|3495
1654766670000|2022-06-09 09:24:30|||||||||985
1654766710000|2022-06-09 09:25:10|||||||||98
1654766720000|2022-06-09 09:25:20|331.1|331|331.1|331|331.1|331|331.1|331|503
1654766730000|2022-06-09 09:25:30||330.9||330.9||331||330.9|0
1654766740000|2022-06-09 09:25:40|331|330.8|331|330.8|331|330.8|331|330.8|0
1654766810000|2022-06-09 09:26:50|330.9||330.9||330.9||330.9||0
1654766820000|2022-06-09 09:27:00||330.7||330.7||330.7||330.7|300
1654766840000|2022-06-09 09:27:20|330.8||330.8||330.8||330.8||0
1654766860000|2022-06-09 09:27:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|3077
1654766870000|2022-06-09 09:27:50|331||331||331||331||0
1654766880000|2022-06-09 09:28:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654766940000|2022-06-09 09:29:00|330.8||330.8||330.8||330.8||275
1654766960000|2022-06-09 09:29:20|330.9|330.8|331|330.9|331.1|330.9|330.9|330.8|457
1654767010000|2022-06-09 09:30:10|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|4038
1654767030000|2022-06-09 09:30:30||330.7||330.7||330.7||330.7|0
1654767050000|2022-06-09 09:30:50||330.8||330.8||330.8||330.8|0
1654767060000|2022-06-09 09:31:00||330.7||330.8||330.8||330.7|0
1654767080000|2022-06-09 09:31:20||330.7||330.7||330.7||330.7|0
1654767090000|2022-06-09 09:31:30||330.8||330.8||330.8||330.8|0
1654767160000|2022-06-09 09:32:40|331|330.9|331|330.9|331|330.9|331|330.9|1443
1654767170000|2022-06-09 09:32:50|||||||||529
1654767200000|2022-06-09 09:33:20|331.1|331|331.2|331|331.2|331|331.1|331|504
1654767220000|2022-06-09 09:33:40|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1654767250000|2022-06-09 09:34:10|331.3||331.3||331.3||331.3||1821
1654767270000|2022-06-09 09:34:30|331.2|331|331|330.9|331.2|331|331|330.9|1881
1654767280000|2022-06-09 09:34:40|331.1||331.1||331.1||331.1||0
1654767290000|2022-06-09 09:34:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1654767330000|2022-06-09 09:35:30|330.9|330.9|330.9|330.7|330.9|330.9|330.9|330.7|0
1654767390000|2022-06-09 09:36:30|331|330.8|331.1|330.9|331.1|330.9|331|330.8|0
1654767440000|2022-06-09 09:37:20||331||330.9||331||330.9|0
1654767480000|2022-06-09 09:38:00||331||330.9||331||330.9|0
1654767500000|2022-06-09 09:38:20|331||331||331||331||0
1654767510000|2022-06-09 09:38:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1478
1654767520000|2022-06-09 09:38:40|330.8|330.7|331|330.8|331|330.9|330.8|330.7|18919
1654767610000|2022-06-09 09:40:10|||||||||10
1654767620000|2022-06-09 09:40:20|330.9||330.9||330.9||330.9||57
1654767630000|2022-06-09 09:40:30||330.7||330.8||330.8||330.7|0
1654767640000|2022-06-09 09:40:40|331|330.9|331.1|330.9|331.1|330.9|331|330.8|10569
1654767650000|2022-06-09 09:40:50||331||331||331||331|0
1654767660000|2022-06-09 09:41:00|331|330.9|331|330.9|331|330.9|331|330.9|4317
1654767670000|2022-06-09 09:41:10|331.1||331.1||331.1||331.1||494
1654767690000|2022-06-09 09:41:30||331||331||331||331|0
1654767720000|2022-06-09 09:42:00|331|330.9|331|330.9|331|330.9|331|330.9|1475
1654767770000|2022-06-09 09:42:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3925
1654767810000|2022-06-09 09:43:30||330.9||330.9||330.9||330.9|0
1654767870000|2022-06-09 09:44:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|0
1654767880000|2022-06-09 09:44:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|708
1654767890000|2022-06-09 09:44:50|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|533
1654767900000|2022-06-09 09:45:00|331|330.9|331.1|330.9|331.1|330.9|331|330.8|3237
1654767960000|2022-06-09 09:46:00|331|330.8|331|330.8|331|330.8|330.9|330.8|1378
1654767980000|2022-06-09 09:46:20|330.9||330.9||330.9||330.9||0
1654768020000|2022-06-09 09:47:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2547
1654768030000|2022-06-09 09:47:10|331|330.8|331|330.8|331|330.8|331|330.8|0
1654768040000|2022-06-09 09:47:20|330.9||330.9||330.9||330.9||1000
1654768050000|2022-06-09 09:47:30|331||330.9||331||330.9||0
1654768080000|2022-06-09 09:48:00||330.7||330.7||330.7||330.7|0
1654768190000|2022-06-09 09:49:50||330.8||330.7||330.8||330.7|0
1654768200000|2022-06-09 09:50:00||330.8||330.8||330.8||330.8|0
1654768240000|2022-06-09 09:50:40|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|3666
1654768260000|2022-06-09 09:51:00||330.8||330.8||330.8||330.8|0
1654768330000|2022-06-09 09:52:10|331|330.9|331|330.8|331.1|330.9|330.9|330.8|6093
1654768340000|2022-06-09 09:52:20|330.9||330.9||330.9||330.9||0
1654768350000|2022-06-09 09:52:30|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.6|15786
1654768370000|2022-06-09 09:52:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|525
1654768390000|2022-06-09 09:53:10|330.8||330.8||330.8||330.8||5135
1654768400000|2022-06-09 09:53:20|330.9||330.9||330.9||330.9||0
1654768440000|2022-06-09 09:54:00||330.8||330.8||330.8||330.8|0
1654768450000|2022-06-09 09:54:10||330.7||330.7||330.7||330.7|0
1654768550000|2022-06-09 09:55:50||330.8||330.7||330.8||330.7|0
1654768640000|2022-06-09 09:57:20|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|5942
1654768650000|2022-06-09 09:57:30|330.8||330.8||330.8||330.8||0
1654768660000|2022-06-09 09:57:40|||||||||993
1654768670000|2022-06-09 09:57:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|3180
1654768680000|2022-06-09 09:58:00||330.8||330.8||330.8||330.8|0
1654768690000|2022-06-09 09:58:10|331||331||331||331||0
1654768700000|2022-06-09 09:58:20|330.9|330.7|330.9|330.7|330.9|330.8|330.9|330.7|936
1654768720000|2022-06-09 09:58:40|330.8||330.8||330.8||330.8||11398
1654768750000|2022-06-09 09:59:10|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2950
1654768760000|2022-06-09 09:59:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1654768800000|2022-06-09 10:00:00||331||331||331||331|0
1654768810000|2022-06-09 10:00:10||330.9||331||331||330.9|0
1654768870000|2022-06-09 10:01:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|335
1654768900000|2022-06-09 10:01:40|331.1|331|331.2|331|331.2|331|331.1|331|7723
1654768950000|2022-06-09 10:02:30|331.1||331.1||331.1||331.1||9
1654768960000|2022-06-09 10:02:40|331|330.9|331|330.9|331.1|330.9|331|330.9|3355
1654768970000|2022-06-09 10:02:50|330.9|330.8|330.9|330.7|331|330.8|330.8|330.7|17853
1654768980000|2022-06-09 10:03:00|||||||||145
1654769140000|2022-06-09 10:05:40||330.8||330.7||330.8||330.7|0
1654769200000|2022-06-09 10:06:40||330.8||330.8||330.8||330.8|3800
1654769210000|2022-06-09 10:06:50|331|330.9|331.2|331|331.2|331|331|330.9|7043
1654769260000|2022-06-09 10:07:40|331.1|330.9|331|330.9|331.1|330.9|331|330.9|3823
1654769270000|2022-06-09 10:07:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|4360
1654769330000|2022-06-09 10:08:50|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654769340000|2022-06-09 10:09:00|331|330.8|331|330.9|331.1|330.9|331|330.8|335
1654769410000|2022-06-09 10:10:10|330.9|330.8|331|330.8|331|330.9|330.9|330.8|4975
1654769450000|2022-06-09 10:10:50|331.1|330.9|331.2|331|331.2|331|331.1|330.9|0
1654769460000|2022-06-09 10:11:00||331.1||331||331.1||331|2243
1654769530000|2022-06-09 10:12:10|331.1|330.9|331|330.8|331.1|330.9|331|330.8|11274
1654769550000|2022-06-09 10:12:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654769590000|2022-06-09 10:13:10|330.8|330.4|330.8|330.6|330.8|330.6|330.6|330.4|180429
1654769600000|2022-06-09 10:13:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|5200
1654769610000|2022-06-09 10:13:30||330.6||330.6||330.6||330.6|0
1654769650000|2022-06-09 10:14:10|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|0
1654769670000|2022-06-09 10:14:30|330.6||330.6||330.6||330.6||576
1654769680000|2022-06-09 10:14:40|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|3870
1654769690000|2022-06-09 10:14:50|330.7|330.5|330.6|330.5|330.7|330.6|330.6|330.5|12739
1654769740000|2022-06-09 10:15:40|330.5|330.4|330.4|330.2|330.5|330.4|330.4|330.2|18119
1654769790000|2022-06-09 10:16:30|||||||||150
1654769810000|2022-06-09 10:16:50|330.3|330.3|330.3|330.2|330.4|330.3|330.3|330.2|2287
1654769820000|2022-06-09 10:17:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|10230
1654769910000|2022-06-09 10:18:30|330.1||330.1||330.1||330.1||0
1654769920000|2022-06-09 10:18:40||329.9||329.9||329.9||329.9|1586
1654769960000|2022-06-09 10:19:20|330|329.8|330|329.8|330|329.8|330|329.8|9040
1654770020000|2022-06-09 10:20:20|329.9||329.9||329.9||329.9||0
1654770030000|2022-06-09 10:20:30|330|329.9|329.9|329.8|330|329.9|329.8|329.7|33554
1654770050000|2022-06-09 10:20:50|330|329.9|329.9|329.8|330.1|329.9|329.9|329.8|7926
1654770070000|2022-06-09 10:21:10|330|329.9|330.1|329.9|330.1|330|330|329.9|8865
1654770130000|2022-06-09 10:22:10|330|330|330|329.9|330|330|330|329.9|1473
1654770180000|2022-06-09 10:23:00|330.1|330|330.1|330|330.1|330|330.1|330|1429
1654770210000|2022-06-09 10:23:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1836
1654770220000|2022-06-09 10:23:40||330||330||330||330|0
1654770230000|2022-06-09 10:23:50||330.1||330.1||330.1||330.1|936
1654770360000|2022-06-09 10:26:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|1418
1654770420000|2022-06-09 10:27:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|1905
1654770440000|2022-06-09 10:27:20|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|1339
1654770450000|2022-06-09 10:27:30|330.3|330.3|330.4|330.3|330.4|330.3|330.3|330.3|342
1654770480000|2022-06-09 10:28:00|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|1920
1654770520000|2022-06-09 10:28:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1654770530000|2022-06-09 10:28:50||330.5||330.4||330.5||330.4|227
1654770540000|2022-06-09 10:29:00|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|5728
1654770570000|2022-06-09 10:29:30|330.4||330.4||330.5||330.4||0
1654770600000|2022-06-09 10:30:00|330.5||330.4||330.5||330.4||335
1654770610000|2022-06-09 10:30:10|330.5||330.5||330.5||330.5||152
1654770650000|2022-06-09 10:30:50|330.4||330.4||330.4||330.4||0
1654770660000|2022-06-09 10:31:00|330.3|330.2|330.5|330.3|330.5|330.3|330.3|330.1|14723
1654770670000|2022-06-09 10:31:10|330.4||330.4||330.4||330.4||0
1654770680000|2022-06-09 10:31:20||330.2||330.2||330.3||330.2|0
1654770700000|2022-06-09 10:31:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|1455
1654770710000|2022-06-09 10:31:50|330.4||330.5||330.5||330.4||1800
1654770720000|2022-06-09 10:32:00|330.4||330.4||330.5||330.4||1003
1654770750000|2022-06-09 10:32:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|2510
1654770770000|2022-06-09 10:32:50|330.5|330.3|330.5|330.3|330.5|330.4|330.4|330.3|17302
1654770780000|2022-06-09 10:33:00|330.4|330.4|330.4|330.2|330.4|330.4|330.4|330.2|4303
1654770820000|2022-06-09 10:33:40|330.3||330.3||330.3||330.3||0
1654770840000|2022-06-09 10:34:00|330.4||330.3||330.4||330.3||0
1654770900000|2022-06-09 10:35:00|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|5350
1654770910000|2022-06-09 10:35:10|330.1|330|330.1|330|330.1|330|330.1|330|4233
1654770930000|2022-06-09 10:35:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|335
1654770960000|2022-06-09 10:36:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2704
1654771150000|2022-06-09 10:39:10|330.4|330.3|330.6|330.4|330.6|330.5|330.4|330.3|3661
1654771160000|2022-06-09 10:39:20|330.7|330.5|330.8|330.6|330.8|330.7|330.7|330.5|0
1654771170000|2022-06-09 10:39:30|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|24753
1654771180000|2022-06-09 10:39:40|330.5|330.5|330.6|330.5|330.7|330.5|330.5|330.5|328
1654771190000|2022-06-09 10:39:50|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|2732
1654771200000|2022-06-09 10:40:00|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|536
1654771210000|2022-06-09 10:40:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654771220000|2022-06-09 10:40:20|330.8||330.8||330.9||330.8||1082
1654771230000|2022-06-09 10:40:30|330.9||330.9||330.9||330.9||0
1654771260000|2022-06-09 10:41:00|330.8||330.9||330.9||330.8||936
1654771330000|2022-06-09 10:42:10|330.8||330.8||330.8||330.8||0
1654771350000|2022-06-09 10:42:30||330.6||330.6||330.6||330.6|1596
1654771370000|2022-06-09 10:42:50|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|2413
1654771390000|2022-06-09 10:43:10|||||||||1329
1654771430000|2022-06-09 10:43:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|3291
1654771440000|2022-06-09 10:44:00|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.7|0
1654771450000|2022-06-09 10:44:10|330.9||330.9||330.9||330.9||2000
1654771460000|2022-06-09 10:44:20|330.8||330.8||330.8||330.8||0
1654771490000|2022-06-09 10:44:50|330.9||330.8||330.9||330.8||0
1654771510000|2022-06-09 10:45:10|330.9||330.9||330.9||330.9||0
1654771540000|2022-06-09 10:45:40|330.8||330.8||330.8||330.8||0
1654771560000|2022-06-09 10:46:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|1880
1654771570000|2022-06-09 10:46:10|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|4289
1654771590000|2022-06-09 10:46:30|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|0
1654771680000|2022-06-09 10:48:00|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|849
1654771690000|2022-06-09 10:48:10|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|422
1654771770000|2022-06-09 10:49:30||330.7||330.7||330.7||330.7|0
1654771790000|2022-06-09 10:49:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3085
1654771800000|2022-06-09 10:50:00|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|6352
1654771880000|2022-06-09 10:51:20|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|8737
1654771910000|2022-06-09 10:51:50|330.7||330.7||330.7||330.7||0
1654771920000|2022-06-09 10:52:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|0
1654771990000|2022-06-09 10:53:10||330.7||330.7||330.7||330.7|0
1654772080000|2022-06-09 10:54:40||330.6||330.6||330.6||330.6|3615
1654772100000|2022-06-09 10:55:00|330.7||330.7||330.7||330.7||0
1654772130000|2022-06-09 10:55:30||330.5||330.5||330.5||330.5|738
1654772160000|2022-06-09 10:56:00|330.6||330.6||330.6||330.6||108
1654772210000|2022-06-09 10:56:50|330.7|330.4|330.9|330.7|330.9|330.7|330.7|330.4|11545
1654772230000|2022-06-09 10:57:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|2340
1654772250000|2022-06-09 10:57:30|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654772260000|2022-06-09 10:57:40|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1654772290000|2022-06-09 10:58:10|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|505
1654772310000|2022-06-09 10:58:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1537
1654772360000|2022-06-09 10:59:20||330.6||330.6||330.6||330.6|0
1654772380000|2022-06-09 10:59:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654772390000|2022-06-09 10:59:50|||||||||2
1654772450000|2022-06-09 11:00:50||330.6||330.6||330.6||330.6|0
1654772530000|2022-06-09 11:02:10|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|5183
1654772570000|2022-06-09 11:02:50|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|283
1654772580000|2022-06-09 11:03:00|331|330.8|330.9|330.8|331|330.9|330.9|330.8|0
1654772590000|2022-06-09 11:03:10|331||331||331||331||0
1654772600000|2022-06-09 11:03:20|330.9||331||331||330.9||788
1654772620000|2022-06-09 11:03:40||330.9||330.9||330.9||330.9|0
1654772630000|2022-06-09 11:03:50|331.1|331|331.1|331|331.1|331|331.1|331|0
1654772640000|2022-06-09 11:04:00||330.9||330.9||330.9||330.9|565
1654772680000|2022-06-09 11:04:40|331||331||331||331||0
1654772690000|2022-06-09 11:04:50|331.1||331.1||331.1||331.1||0
1654772740000|2022-06-09 11:05:40|331|330.8|331|330.8|331|330.8|330.9|330.8|2065
1654772790000|2022-06-09 11:06:30|330.9||330.9||330.9||330.9||0
1654772800000|2022-06-09 11:06:40|330.8|330.7|330.7|330.5|330.8|330.7|330.7|330.5|2955
1654772810000|2022-06-09 11:06:50|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|498
1654772820000|2022-06-09 11:07:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2207
1654772900000|2022-06-09 11:08:20|330.8||330.9||330.9||330.8||0
1654772940000|2022-06-09 11:09:00|330.8||330.8||330.8||330.8||0
1654773150000|2022-06-09 11:12:30|||||||||1318
1654773170000|2022-06-09 11:12:50|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|1108
1654773180000|2022-06-09 11:13:00|330.6||330.6||330.6||330.6||2842
1654773190000|2022-06-09 11:13:10|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|6153
1654773200000|2022-06-09 11:13:20|330.9||330.8||330.9||330.8||0
1654773230000|2022-06-09 11:13:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|493
1654773280000|2022-06-09 11:14:40|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|2484
1654773300000|2022-06-09 11:15:00||330.7||330.7||330.7||330.7|0
1654773330000|2022-06-09 11:15:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|0
1654773350000|2022-06-09 11:15:50|331|330.9|331|330.8|331|330.9|330.9|330.8|7395
1654773360000|2022-06-09 11:16:00|330.9||330.9||330.9||330.9||0
1654773460000|2022-06-09 11:17:40|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|2562
1654773530000|2022-06-09 11:18:50|330.7|330.6|330.7|330.5|330.8|330.6|330.7|330.5|190
1654773560000|2022-06-09 11:19:20|330.6||330.6||330.6||330.6||1231
1654773610000|2022-06-09 11:20:10||330.4||330.4||330.4||330.4|2321
1654773630000|2022-06-09 11:20:30|330.5|330.5|330.5|330.4|330.5|330.5|330.5|330.4|0
1654773660000|2022-06-09 11:21:00||330.3||330.4||330.4||330.3|0
1654773670000|2022-06-09 11:21:10|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.4|3762
1654773710000|2022-06-09 11:21:50|||||||||10
1654773730000|2022-06-09 11:22:10|330.7|330.6|330.9|330.7|330.9|330.8|330.7|330.6|11140
1654773750000|2022-06-09 11:22:30|331|330.8|331|330.8|331|330.9|331|330.8|0
1654773760000|2022-06-09 11:22:40|330.9|330.7|331|330.8|331|330.8|330.7|330.5|27499
1654773770000|2022-06-09 11:22:50|330.9|330.7|330.9|330.7|331|330.8|330.8|330.6|15666
1654773780000|2022-06-09 11:23:00|331|330.8|330.8|330.6|331.1|331|330.7|330.6|39329
1654773790000|2022-06-09 11:23:10|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|3139
1654773900000|2022-06-09 11:25:00|330.5||330.5||330.5||330.5||0
1654773920000|2022-06-09 11:25:20||330.3||330.3||330.3||330.3|544
1654773930000|2022-06-09 11:25:30|330.4||330.5||330.5||330.4||0
1654773940000|2022-06-09 11:25:40||330.4||330.4||330.4||330.4|0
1654773960000|2022-06-09 11:26:00||330.3||330.3||330.3||330.3|180
1654773970000|2022-06-09 11:26:10|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|505
1654773980000|2022-06-09 11:26:20||330.4||330.4||330.4||330.4|0
1654774000000|2022-06-09 11:26:40||330.3||330.4||330.4||330.3|0
1654774020000|2022-06-09 11:27:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|2016
1654774030000|2022-06-09 11:27:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1654774040000|2022-06-09 11:27:20|330.6|330.5|330.6|330.4|330.6|330.5|330.6|330.4|925
1654774050000|2022-06-09 11:27:30||330.5||330.4||330.5||330.4|0
1654774100000|2022-06-09 11:28:20|||||||||607
1654774160000|2022-06-09 11:29:20|330.5|330.3|330.5|330.3|330.5|330.3|330.4|330.3|3863
1654774170000|2022-06-09 11:29:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|601
1654774190000|2022-06-09 11:29:50||330.5||330.5||330.5||330.5|0
1654774210000|2022-06-09 11:30:10||330.4||330.4||330.4||330.4|0
1654774220000|2022-06-09 11:30:20|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1654774230000|2022-06-09 11:30:30|330.4|330.2|330.4|330.2|330.4|330.3|330.3|330.2|7184
1654774240000|2022-06-09 11:30:40|330.5|330.3|330.5|330.3|330.6|330.4|330.4|330.3|1673
1654774260000|2022-06-09 11:31:00||330.4||330.3||330.4||330.3|0
1654774300000|2022-06-09 11:31:40||330.4||330.4||330.4||330.4|0
1654774310000|2022-06-09 11:31:50|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|27207
1654774320000|2022-06-09 11:32:00|330.4|330.3|330.6|330.4|330.6|330.4|330.4|330.3|11422
1654774350000|2022-06-09 11:32:30|330.5||330.5||330.5||330.5||0
1654774410000|2022-06-09 11:33:30|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|4047
1654774430000|2022-06-09 11:33:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|47
1654774470000|2022-06-09 11:34:30|330.3||330.3||330.3||330.3||200
1654774490000|2022-06-09 11:34:50|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|6166
1654774500000|2022-06-09 11:35:00|330.2||330.2||330.2||330.2||0
1654774610000|2022-06-09 11:36:50|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|4169
1654774620000|2022-06-09 11:37:00||330.3||330.3||330.3||330.2|0
1654774680000|2022-06-09 11:38:00|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|7450
1654774730000|2022-06-09 11:38:50|330.3||330.3||330.3||330.3||0
1654774780000|2022-06-09 11:39:40||330.1||330.1||330.1||330.1|2242
1654774920000|2022-06-09 11:42:00|||||||||1000
1654775050000|2022-06-09 11:44:10|330.2||330.2||330.2||330.2||0
1654775080000|2022-06-09 11:44:40|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|2996
1654775090000|2022-06-09 11:44:50|330.8|330.3|330.6|330.3|330.8|330.5|330.5|330.3|4729
1654775100000|2022-06-09 11:45:00|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|8868
1654775110000|2022-06-09 11:45:10|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|3487
1654775120000|2022-06-09 11:45:20||330.3||330.3||330.3||330.3|0
1654775140000|2022-06-09 11:45:40|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|310
1654775150000|2022-06-09 11:45:50|330.5|330.4|330.7|330.5|330.8|330.6|330.5|330.4|6386
1654775160000|2022-06-09 11:46:00|330.6|330.4|330.6|330.4|330.8|330.6|330.4|330.2|56210
1654775170000|2022-06-09 11:46:10|330.5|330.3|330.3|330.1|330.5|330.3|330.3|330.1|7651
1654775180000|2022-06-09 11:46:20|330.4|330.2|330.4|330.2|330.5|330.3|330.3|330.1|3315
1654775190000|2022-06-09 11:46:30|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|7653
1654775200000|2022-06-09 11:46:40|330.2|330|330.3|330.1|330.3|330.1|330.2|330|343
1654775210000|2022-06-09 11:46:50|330.2||330.3||330.3||330.2||1092
1654775220000|2022-06-09 11:47:00|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|6136
1654775230000|2022-06-09 11:47:10|330.5|330.3|330.4|330.3|330.5|330.4|330.4|330.3|1221
1654775240000|2022-06-09 11:47:20||330.2||330.2||330.3||330.2|7053
1654775250000|2022-06-09 11:47:30|330.3||330.3||330.4||330.3||0
1654775260000|2022-06-09 11:47:40|330.4|330.3|330.3|330.1|330.5|330.3|330.3|330.1|6848
1654775270000|2022-06-09 11:47:50|330.2|330|330.2|330|330.3|330.1|330.2|330|624
1654775280000|2022-06-09 11:48:00|330.3|330.1|330.3|330.1|330.3|330.2|330.3|330|2000
1654775290000|2022-06-09 11:48:10|330.4|330.2|330.3|330.1|330.4|330.3|330.3|330.1|2090
1654775300000|2022-06-09 11:48:20|330.2|330|330.2|330|330.2|330|330.2|330|0
1654775330000|2022-06-09 11:48:50||330.1||330.1||330.1||330.1|0
1654775340000|2022-06-09 11:49:00||330||330||330.1||330|312
1654775360000|2022-06-09 11:49:20||330.1||330||330.1||330|0
1654775370000|2022-06-09 11:49:30|330.1||330.1||330.2||330.1||2737
1654775380000|2022-06-09 11:49:40|330|329.9|330.1|329.9|330.1|330|329.9|329.8|31140
1654775390000|2022-06-09 11:49:50||330||330||330||329.9|0
1654775400000|2022-06-09 11:50:00|330.2|330.1|330.2|330|330.2|330.1|330.1|330|3936
1654775410000|2022-06-09 11:50:10|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|8472
1654775420000|2022-06-09 11:50:20||330.2||330.1||330.2||330.1|6534
1654775430000|2022-06-09 11:50:30|330.4|330.2|330.3|330.2|330.4|330.3|330.3|330.1|0
1654775440000|2022-06-09 11:50:40|330.4||330.4||330.4||330.4||0
1654775460000|2022-06-09 11:51:00|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|533
1654775480000|2022-06-09 11:51:20|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|2992
1654775490000|2022-06-09 11:51:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.2|63
1654775510000|2022-06-09 11:51:50|330.4||330.4||330.5||330.4||2000
1654775520000|2022-06-09 11:52:00|330.5||330.5||330.5||330.5||0
1654775530000|2022-06-09 11:52:10|330.4||330.4||330.4||330.4||0
1654775550000|2022-06-09 11:52:30|330.5||330.4||330.5||330.4||0
1654775560000|2022-06-09 11:52:40|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.1|6209
1654775570000|2022-06-09 11:52:50||330.3||330.2||330.3||330.2|0
1654775580000|2022-06-09 11:53:00|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1654775590000|2022-06-09 11:53:10|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|2530
1654775620000|2022-06-09 11:53:40||330.3||330.3||330.3||330.3|1000
1654775640000|2022-06-09 11:54:00|330.5|330.4|330.5|330.3|330.6|330.4|330.5|330.3|2697
1654775660000|2022-06-09 11:54:20|330.4||330.5||330.5||330.4||0
1654775680000|2022-06-09 11:54:40|330.4||330.5||330.5||330.4||2242
1654775700000|2022-06-09 11:55:00|330.4|330.2|330.5|330.3|330.5|330.3|330.4|330.2|18960
1654775710000|2022-06-09 11:55:10||330.4||330.4||330.4||330.4|0
1654775720000|2022-06-09 11:55:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|2629
1654775730000|2022-06-09 11:55:30|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.5|495
1654775740000|2022-06-09 11:55:40|330.7||330.8||330.8||330.7||0
1654775750000|2022-06-09 11:55:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654775780000|2022-06-09 11:56:20|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|287
1654775790000|2022-06-09 11:56:30|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|0
1654775810000|2022-06-09 11:56:50|330.7||330.7||330.7||330.7||0
1654775850000|2022-06-09 11:57:30|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|220
1654775860000|2022-06-09 11:57:40|330.7|330.7|330.9|330.7|330.9|330.7|330.7|330.7|2000
1654775880000|2022-06-09 11:58:00|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|1371
1654775890000|2022-06-09 11:58:10|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|7534
1654775950000|2022-06-09 11:59:10||330.6||330.6||330.6||330.6|0
1654775970000|2022-06-09 11:59:30||330.5||330.5||330.5||330.5|0
1654776060000|2022-06-09 12:01:00||330.6||330.5||330.6||330.5|0
1654776090000|2022-06-09 12:01:30|330.6||330.6||330.6||330.6||0
1654776110000|2022-06-09 12:01:50|330.7|330.6|330.8|330.7|330.9|330.7|330.6|330.5|4053
1654776120000|2022-06-09 12:02:00||330.6||330.6||330.6||330.6|0
1654776140000|2022-06-09 12:02:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654776170000|2022-06-09 12:02:50|330.8|330.6|330.7|330.6|330.8|330.6|330.7|330.6|0
1654776180000|2022-06-09 12:03:00|330.8||330.8||330.8||330.8||10
1654776220000|2022-06-09 12:03:40|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|5040
1654776240000|2022-06-09 12:04:00|330.7||330.7||330.7||330.7||0
1654776260000|2022-06-09 12:04:20|||||||||468
1654776320000|2022-06-09 12:05:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|11605
1654776330000|2022-06-09 12:05:30|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|279
1654776360000|2022-06-09 12:06:00|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|13409
1654776380000|2022-06-09 12:06:20|330.6||330.6||330.7||330.6||624
1654776500000|2022-06-09 12:08:20|330.7|330.6|330.8|330.6|330.8|330.7|330.7|330.6|4354
1654776510000|2022-06-09 12:08:30|330.7||330.8||330.8||330.7||5300
1654776520000|2022-06-09 12:08:40|330.7||330.8||330.8||330.7||2181
1654776550000|2022-06-09 12:09:10||330.7||330.6||330.7||330.6|2134
1654776620000|2022-06-09 12:10:20|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|4580
1654776640000|2022-06-09 12:10:40|330.9|330.7|331|330.8|331|330.8|330.9|330.7|2704
1654776650000|2022-06-09 12:10:50|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|2800
1654776760000|2022-06-09 12:12:40|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|1305
1654776780000|2022-06-09 12:13:00||330.7||330.6||330.7||330.6|0
1654776790000|2022-06-09 12:13:10|330.7|330.5|330.8|330.6|330.8|330.6|330.7|330.5|18812
1654776800000|2022-06-09 12:13:20|330.7|330.7|330.7|330.5|330.7|330.7|330.7|330.5|0
1654776810000|2022-06-09 12:13:30|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1654776820000|2022-06-09 12:13:40||330.7||330.7||330.7||330.7|0
1654776840000|2022-06-09 12:14:00||330.6||330.6||330.6||330.6|618
1654776890000|2022-06-09 12:14:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654776900000|2022-06-09 12:15:00|330.8|330.6|330.7|330.5|330.8|330.6|330.6|330.5|1023
1654776920000|2022-06-09 12:15:20|330.6|330.4|330.6|330.4|330.6|330.4|330.5|330.4|6450
1654776930000|2022-06-09 12:15:30|||||||||200
1654776980000|2022-06-09 12:16:20||330.5||330.5||330.5||330.5|0
1654777000000|2022-06-09 12:16:40|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|5594
1654777050000|2022-06-09 12:17:30|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1830
1654777060000|2022-06-09 12:17:40|||||||||1688
1654777070000|2022-06-09 12:17:50|331|330.8|331.1|330.9|331.1|330.9|331|330.8|0
1654777080000|2022-06-09 12:18:00|331||331||331||331||0
1654777100000|2022-06-09 12:18:20|331.1|331|331.2|331|331.2|331|331.1|331|531
1654777110000|2022-06-09 12:18:30|331.1|330.9|331|330.9|331.1|330.9|331|330.9|2381
1654777130000|2022-06-09 12:18:50|331.1||331.1||331.1||331.1||0
1654777140000|2022-06-09 12:19:00|331||331||331||331||0
1654777150000|2022-06-09 12:19:10|||||||||2535
1654777160000|2022-06-09 12:19:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2344
1654777190000|2022-06-09 12:19:50||330.9||330.9||330.9||330.8|0
1654777200000|2022-06-09 12:20:00||330.8||330.8||330.8||330.8|0
1654777210000|2022-06-09 12:20:10||330.9||330.9||330.9||330.9|0
1654777220000|2022-06-09 12:20:20||330.8||330.8||330.8||330.8|6183
1654777230000|2022-06-09 12:20:30||330.9||330.9||330.9||330.8|0
1654777250000|2022-06-09 12:20:50|330.9|330.8|331|330.8|331|330.9|330.9|330.8|3445
1654777320000|2022-06-09 12:22:00|330.9||330.9||330.9||330.9||1636
1654777330000|2022-06-09 12:22:10|||||||||104
1654777500000|2022-06-09 12:25:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|652
1654777510000|2022-06-09 12:25:10||330.7||330.6||330.7||330.6|1818
1654777540000|2022-06-09 12:25:40||330.7||330.6||330.7||330.6|0
1654777550000|2022-06-09 12:25:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654777560000|2022-06-09 12:26:00|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|5002
1654777570000|2022-06-09 12:26:10||330.7||330.7||330.7||330.7|0
1654777580000|2022-06-09 12:26:20||330.6||330.6||330.6||330.6|0
1654777590000|2022-06-09 12:26:30||330.7||330.6||330.7||330.6|0
1654777600000|2022-06-09 12:26:40||330.7||330.7||330.7||330.6|0
1654777620000|2022-06-09 12:27:00||330.6||330.6||330.6||330.6|0
1654777630000|2022-06-09 12:27:10|330.7||330.8||330.8||330.7||1650
1654777640000|2022-06-09 12:27:20|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|819
1654777660000|2022-06-09 12:27:40|330.9|330.8|331|330.8|331|330.8|330.9|330.8|1806
1654777670000|2022-06-09 12:27:50||330.9||330.8||330.9||330.8|1858
1654777690000|2022-06-09 12:28:10|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|0
1654777700000|2022-06-09 12:28:20|331||331||331||331||0
1654777720000|2022-06-09 12:28:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2497
1654777770000|2022-06-09 12:29:30|331|330.9|331.1|330.9|331.2|331|331|330.8|22066
1654777780000|2022-06-09 12:29:40|331|331|331.1|330.9|331.1|331|331|330.9|2764
1654777790000|2022-06-09 12:29:50|331.2|331|331.2|331|331.2|331|331.2|331|0
1654777800000|2022-06-09 12:30:00|331.1||331.1||331.1||331.1||0
1654777820000|2022-06-09 12:30:20|331|330.9|331|330.8|331|330.9|331|330.8|577
1654777830000|2022-06-09 12:30:30|331.1|330.9|331.1|330.9|331.1|331|331|330.9|12
1654777840000|2022-06-09 12:30:40||331||331||331||331|0
1654777850000|2022-06-09 12:30:50|331.2|330.9|331.2|331|331.2|331.1|331.2|330.9|6231
1654777860000|2022-06-09 12:31:00|331.1||331.1||331.1||331.1||0
1654777960000|2022-06-09 12:32:40|331|330.9|331|330.9|331.1|330.9|331|330.9|12408
1654777970000|2022-06-09 12:32:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|8467
1654777990000|2022-06-09 12:33:10|331.1|330.9|331.1|330.9|331.1|331|331.1|330.9|1918
1654778010000|2022-06-09 12:33:30|331||331||331||331||0
1654778020000|2022-06-09 12:33:40|331.1|330.8|331|330.9|331.1|330.9|331|330.8|624
1654778030000|2022-06-09 12:33:50||330.8||330.8||330.8||330.8|0
1654778040000|2022-06-09 12:34:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|175
1654778050000|2022-06-09 12:34:10|331|330.9|331|330.8|331|330.9|331|330.8|9273
1654778060000|2022-06-09 12:34:20|330.9||330.9||330.9||330.9||0
1654778070000|2022-06-09 12:34:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|11023
1654778100000|2022-06-09 12:35:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|4010
1654778110000|2022-06-09 12:35:10|331|330.8|331.1|331|331.1|331|331|330.8|16412
1654778120000|2022-06-09 12:35:20|||||||||5320
1654778130000|2022-06-09 12:35:30|331|330.9|331|330.9|331.1|330.9|331|330.9|19612
1654778220000|2022-06-09 12:37:00|330.9|330.8|331|330.9|331|330.9|330.9|330.8|3643
1654778230000|2022-06-09 12:37:10||330.8||330.8||330.8||330.8|2632
1654778270000|2022-06-09 12:37:50|330.9||331||331||330.9||16
1654778300000|2022-06-09 12:38:20||330.9||330.9||330.9||330.9|0
1654778320000|2022-06-09 12:38:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1557
1654778330000|2022-06-09 12:38:50||331||331||331||331|0
1654778380000|2022-06-09 12:39:40|331|330.9|331|330.9|331.1|330.9|331|330.9|2299
1654778400000|2022-06-09 12:40:00|||||||||63
1654778410000|2022-06-09 12:40:10|331.1||331.1||331.1||331.1||263
1654778420000|2022-06-09 12:40:20||331||330.9||331||330.9|0
1654778430000|2022-06-09 12:40:30|331.2|331|331.2|331|331.2|331|331.2|331|0
1654778440000|2022-06-09 12:40:40|331.1|330.9|331.1|330.9|331.2|331|331.1|330.9|0
1654778450000|2022-06-09 12:40:50||331||330.9||331||330.9|0
1654778480000|2022-06-09 12:41:20|331|330.8|331|330.9|331|330.9|331|330.8|0
1654778490000|2022-06-09 12:41:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|1857
1654778500000|2022-06-09 12:41:40|330.9|330.7|330.9|330.8|330.9|330.8|330.8|330.7|6733
1654778510000|2022-06-09 12:41:50|331|330.9|331|330.9|331|330.9|331|330.9|1973
1654778520000|2022-06-09 12:42:00|331.1|331|331.1|331|331.1|331|331.1|331|619
1654778540000|2022-06-09 12:42:20|331|330.9|331|330.9|331.1|330.9|331|330.9|525
1654778560000|2022-06-09 12:42:40||330.8||330.8||330.8||330.8|0
1654778580000|2022-06-09 12:43:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654778590000|2022-06-09 12:43:10||330.8||330.8||330.8||330.8|0
1654778600000|2022-06-09 12:43:20||330.7||330.7||330.7||330.7|0
1654778610000|2022-06-09 12:43:30|330.8||330.8||330.8||330.8||0
1654778620000|2022-06-09 12:43:40||330.6||330.6||330.7||330.6|0
1654778630000|2022-06-09 12:43:50|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1654778650000|2022-06-09 12:44:10||330.6||330.6||330.6||330.6|0
1654778660000|2022-06-09 12:44:20|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|2251
1654778670000|2022-06-09 12:44:30||330.7||330.7||330.7||330.6|0
1654778680000|2022-06-09 12:44:40||330.6||330.6||330.6||330.6|0
1654778700000|2022-06-09 12:45:00|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|0
1654778710000|2022-06-09 12:45:10|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.6|1449
1654778750000|2022-06-09 12:45:50||330.6||330.6||330.6||330.6|0
1654778760000|2022-06-09 12:46:00||330.7||330.7||330.7||330.6|0
1654778770000|2022-06-09 12:46:10||330.6||330.6||330.6||330.6|0
1654778780000|2022-06-09 12:46:20||330.7||330.6||330.7||330.6|0
1654778790000|2022-06-09 12:46:30||330.7||330.6||330.7||330.6|0
1654778800000|2022-06-09 12:46:40||330.7||330.6||330.7||330.6|0
1654778810000|2022-06-09 12:46:50||330.7||330.6||330.7||330.6|0
1654778840000|2022-06-09 12:47:20|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|0
1654778860000|2022-06-09 12:47:40||330.5||330.5||330.5||330.5|2820
1654778870000|2022-06-09 12:47:50||330.6||330.6||330.6||330.6|0
1654778880000|2022-06-09 12:48:00||330.5||330.5||330.5||330.5|326
1654778920000|2022-06-09 12:48:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1654778930000|2022-06-09 12:48:50|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.4|1269
1654778940000|2022-06-09 12:49:00|||||||||812
1654778960000|2022-06-09 12:49:20||330.5||330.5||330.5||330.5|0
1654778970000|2022-06-09 12:49:30||330.6||330.6||330.6||330.6|0
1654778980000|2022-06-09 12:49:40|330.6|330.5|330.6|330.5|330.7|330.5|330.6|330.5|831
1654779000000|2022-06-09 12:50:00|330.5|330.3|330.6|330.4|330.6|330.5|330.5|330.3|13465
1654779010000|2022-06-09 12:50:10||330.5||330.4||330.5||330.4|0
1654779020000|2022-06-09 12:50:20|330.5||330.5||330.6||330.5||0
1654779030000|2022-06-09 12:50:30||330.3||330.4||330.4||330.3|4156
1654779040000|2022-06-09 12:50:40|||||||||4000
1654779050000|2022-06-09 12:50:50||330.3||330.4||330.4||330.3|0
1654779070000|2022-06-09 12:51:10|330.6|330.3|330.6|330.5|330.6|330.5|330.6|330.3|21345
1654779080000|2022-06-09 12:51:20|330.7||330.7||330.7||330.6||5300
1654779090000|2022-06-09 12:51:30|330.6||330.7||330.7||330.6||0
1654779130000|2022-06-09 12:52:10||330.6||330.6||330.6||330.6|0
1654779190000|2022-06-09 12:53:10|330.8||330.8||330.8||330.8||3744
1654779210000|2022-06-09 12:53:30|330.7||330.7||330.7||330.7||0
1654779230000|2022-06-09 12:53:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|2204
1654779240000|2022-06-09 12:54:00|||||||||870
1654779270000|2022-06-09 12:54:30|||||||||400
1654779310000|2022-06-09 12:55:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.5|1352
1654779320000|2022-06-09 12:55:20|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|1878
1654779330000|2022-06-09 12:55:30|330.7|330.7|330.9|330.7|330.9|330.7|330.7|330.7|5920
1654779350000|2022-06-09 12:55:50|330.8|330.6|330.8|330.6|330.8|330.6|330.7|330.6|523
1654779370000|2022-06-09 12:56:10||330.7||330.6||330.7||330.6|0
1654779400000|2022-06-09 12:56:40||330.7||330.6||330.7||330.6|0
1654779410000|2022-06-09 12:56:50||330.7||330.7||330.7||330.7|0
1654779420000|2022-06-09 12:57:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|9738
1654779430000|2022-06-09 12:57:10||330.6||330.6||330.6||330.6|3946
1654779450000|2022-06-09 12:57:30|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.7|2502
1654779460000|2022-06-09 12:57:40|330.9|330.8|331.1|330.9|331.1|331|330.8|330.8|1514
1654779470000|2022-06-09 12:57:50|331|331|330.9|330.7|331|331|330.9|330.7|519
1654779500000|2022-06-09 12:58:20||330.8||330.8||330.8||330.8|0
1654779570000|2022-06-09 12:59:30|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1961
1654779600000|2022-06-09 13:00:00|330.8||330.8||330.8||330.8||0
1654779610000|2022-06-09 13:00:10||330.6||330.7||330.7||330.6|0
1654779630000|2022-06-09 13:00:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2956
1654779640000|2022-06-09 13:00:40||330.8||330.7||330.8||330.7|0
1654779660000|2022-06-09 13:01:00|330.8||330.8||330.8||330.8||0
1654779670000|2022-06-09 13:01:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|3378
1654779690000|2022-06-09 13:01:30||330.8||330.8||330.8||330.8|0
1654779700000|2022-06-09 13:01:40|331|330.9|331|330.8|331|330.9|331|330.8|3323
1654779720000|2022-06-09 13:02:00||330.9||330.9||330.9||330.9|0
1654779800000|2022-06-09 13:03:20|330.9|330.8|331|330.8|331|330.9|330.9|330.8|3601
1654779810000|2022-06-09 13:03:30|331.1|330.9|331.2|331|331.2|331|331.1|330.9|0
1654779820000|2022-06-09 13:03:40|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|9422
1654779830000|2022-06-09 13:03:50|331||331.1||331.1||331||5500
1654779870000|2022-06-09 13:04:30|331||331||331||331||6427
1654779930000|2022-06-09 13:05:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|4348
1654779940000|2022-06-09 13:05:40||330.8||330.8||330.8||330.8|0
1654779950000|2022-06-09 13:05:50|331|330.9|331.1|331|331.1|331|331|330.9|2076
1654779970000|2022-06-09 13:06:10|331.2|331.1|331.2|331|331.2|331.1|331.2|331|942
1654780000000|2022-06-09 13:06:40|331.1||331.1||331.1||331.1||0
1654780010000|2022-06-09 13:06:50||330.9||330.9||330.9||330.9|0
1654780030000|2022-06-09 13:07:10|331|330.8|331|330.8|331|330.9|331|330.8|733
1654780080000|2022-06-09 13:08:00|330.9||330.9||330.9||330.9||0
1654780150000|2022-06-09 13:09:10||330.7||330.7||330.7||330.7|921
1654780190000|2022-06-09 13:09:50||330.8||330.8||330.8||330.8|0
1654780200000|2022-06-09 13:10:00||330.7||330.8||330.8||330.7|0
1654780230000|2022-06-09 13:10:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1654780240000|2022-06-09 13:10:40|330.9|330.8|331|330.9|331|330.9|330.9|330.7|6875
1654780250000|2022-06-09 13:10:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1654780280000|2022-06-09 13:11:20||330.8||330.7||330.8||330.7|0
1654780290000|2022-06-09 13:11:30||330.8||330.7||330.8||330.7|0
1654780300000|2022-06-09 13:11:40||330.8||330.8||330.8||330.7|0
1654780310000|2022-06-09 13:11:50||330.7||330.7||330.8||330.7|0
1654780320000|2022-06-09 13:12:00|330.8|330.8|330.8|330.7|330.9|330.8|330.8|330.6|1667
1654780380000|2022-06-09 13:13:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|1975
1654780420000|2022-06-09 13:13:40|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|6946
1654780430000|2022-06-09 13:13:50||330.7||330.8||330.8||330.7|0
1654780450000|2022-06-09 13:14:10|331|330.9|330.9|330.7|331|330.9|330.9|330.7|992
1654780460000|2022-06-09 13:14:20||330.8||330.8||330.8||330.8|0
1654780470000|2022-06-09 13:14:30|331|330.9|331|330.8|331|330.9|330.9|330.8|0
1654780480000|2022-06-09 13:14:40|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|0
1654780500000|2022-06-09 13:15:00||330.7||330.6||330.7||330.6|0
1654780510000|2022-06-09 13:15:10||330.7||330.6||330.7||330.6|0
1654780520000|2022-06-09 13:15:20|330.7|330.7|330.7|330.6|330.7|330.7|330.7|330.6|0
1654780530000|2022-06-09 13:15:30|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|870
1654780540000|2022-06-09 13:15:40|330.9|330.8|331|330.9|331|330.9|330.9|330.8|889
1654780550000|2022-06-09 13:15:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|0
1654780560000|2022-06-09 13:16:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|10764
1654780580000|2022-06-09 13:16:20|330.8||330.8||330.8||330.8||0
1654780590000|2022-06-09 13:16:30|330.9|330.6|330.9|330.8|330.9|330.8|330.9|330.6|1302
1654780610000|2022-06-09 13:16:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|711
1654780620000|2022-06-09 13:17:00||330.7||330.7||330.7||330.7|0
1654780650000|2022-06-09 13:17:30|330.8|330.8|330.8|330.6|330.8|330.8|330.8|330.6|3054
1654780660000|2022-06-09 13:17:40|330.7||330.8||330.8||330.7||0
1654780670000|2022-06-09 13:17:50||330.7||330.7||330.7||330.7|0
1654780680000|2022-06-09 13:18:00||330.6||330.6||330.6||330.6|0
1654780690000|2022-06-09 13:18:10||330.7||330.6||330.7||330.6|0
1654780700000|2022-06-09 13:18:20||330.7||330.7||330.7||330.6|0
1654780710000|2022-06-09 13:18:30||330.6||330.6||330.6||330.6|0
1654780730000|2022-06-09 13:18:50|330.7||330.7||330.7||330.7||0
1654780740000|2022-06-09 13:19:00|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|887
1654780750000|2022-06-09 13:19:10||330.7||330.7||330.7||330.6|0
1654780760000|2022-06-09 13:19:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|2155
1654780770000|2022-06-09 13:19:30|330.7||330.7||330.7||330.7||0
1654780780000|2022-06-09 13:19:40|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|3777
1654780790000|2022-06-09 13:19:50||330.6||330.6||330.6||330.6|0
1654780800000|2022-06-09 13:20:00||330.5||330.5||330.6||330.5|0
1654780820000|2022-06-09 13:20:20|330.6||330.6||330.6||330.6||0
1654780830000|2022-06-09 13:20:30||330.4||330.4||330.5||330.4|6121
1654780840000|2022-06-09 13:20:40||330.5||330.5||330.5||330.5|0
1654780850000|2022-06-09 13:20:50||330.4||330.4||330.4||330.4|0
1654780910000|2022-06-09 13:21:50|330.5||330.5||330.5||330.5||0
1654780960000|2022-06-09 13:22:40|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|15316
1654780980000|2022-06-09 13:23:00||330.5||330.5||330.5||330.5|0
1654780990000|2022-06-09 13:23:10|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|497
1654781000000|2022-06-09 13:23:20|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|5243
1654781020000|2022-06-09 13:23:40|330.8||330.8||330.8||330.8||0
1654781030000|2022-06-09 13:23:50||330.6||330.6||330.6||330.6|1210
1654781040000|2022-06-09 13:24:00||330.7||330.7||330.7||330.6|0
1654781050000|2022-06-09 13:24:10||330.6||330.6||330.7||330.6|0
1654781060000|2022-06-09 13:24:20||330.7||330.6||330.7||330.6|0
1654781080000|2022-06-09 13:24:40||330.7||330.6||330.7||330.6|0
1654781100000|2022-06-09 13:25:00||330.7||330.7||330.7||330.6|0
1654781110000|2022-06-09 13:25:10||330.6||330.6||330.6||330.6|0
1654781120000|2022-06-09 13:25:20|330.9|330.7|331|330.8|331|330.9|330.9|330.7|2260
1654781150000|2022-06-09 13:25:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1654781160000|2022-06-09 13:26:00|331||331||331||331||138
1654781180000|2022-06-09 13:26:20||330.8||330.8||330.8||330.8|0
1654781190000|2022-06-09 13:26:30|330.9||330.9||330.9||330.9||2306
1654781240000|2022-06-09 13:27:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.6|513
1654781290000|2022-06-09 13:28:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|2726
1654781320000|2022-06-09 13:28:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|1181
1654781330000|2022-06-09 13:28:50|331||331.1||331.1||331||5500
1654781340000|2022-06-09 13:29:00|331|330.8|331|330.9|331|330.9|331|330.8|10100
1654781350000|2022-06-09 13:29:10|330.9|330.8|331|330.8|331|330.9|330.9|330.8|4592
1654781360000|2022-06-09 13:29:20||330.9||330.9||330.9||330.9|0
1654781390000|2022-06-09 13:29:50||330.8||330.8||330.8||330.8|0
1654781400000|2022-06-09 13:30:00|331.1|330.9|331|330.9|331.1|331|331|330.9|2032
1654781440000|2022-06-09 13:30:40|330.9|330.8|330.9|330.7|331|330.8|330.8|330.7|19477
1654781460000|2022-06-09 13:31:00|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.7|0
1654781470000|2022-06-09 13:31:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2084
1654781480000|2022-06-09 13:31:20|||||||||737
1654781500000|2022-06-09 13:31:40|331|330.9|331|330.8|331|330.9|331|330.8|5239
1654781510000|2022-06-09 13:31:50|330.9|330.9|330.9|330.8|331|330.9|330.9|330.8|3144
1654781520000|2022-06-09 13:32:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|3920
1654781530000|2022-06-09 13:32:10|330.8||330.8||330.8||330.8||0
1654781540000|2022-06-09 13:32:20|330.9|330.6|330.9|330.7|330.9|330.8|330.9|330.6|2267
1654781550000|2022-06-09 13:32:30|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|10
1654781560000|2022-06-09 13:32:40||330.8||330.8||330.8||330.8|0
1654781580000|2022-06-09 13:33:00||330.7||330.7||330.8||330.7|1297
1654781590000|2022-06-09 13:33:10|330.8||330.8||330.8||330.8||0
1654781600000|2022-06-09 13:33:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2000
1654781610000|2022-06-09 13:33:30||330.7||330.7||330.8||330.7|0
1654781620000|2022-06-09 13:33:40||330.8||330.8||330.8||330.8|0
1654781630000|2022-06-09 13:33:50|331|330.9|331|330.9|331|330.9|331|330.9|2083
1654781640000|2022-06-09 13:34:00|331.1|331|331.1|331|331.2|331.1|331.1|331|5551
1654781650000|2022-06-09 13:34:10|331|330.9|331|330.9|331.1|331|331|330.9|8661
1654781660000|2022-06-09 13:34:20|331.1|331|331.1|331|331.1|331|331.1|330.9|1466
1654781670000|2022-06-09 13:34:30|331.2|331.1|331.2|331.1|331.2|331.1|331.1|331|1889
1654781680000|2022-06-09 13:34:40|331.3|331.2|331.2|331.1|331.3|331.2|331.1|331|14925
1654781690000|2022-06-09 13:34:50|331.1|331|331.2|331|331.2|331.1|331.1|331|2376
1654781700000|2022-06-09 13:35:00||331.1||331||331.1||331|0
1654781710000|2022-06-09 13:35:10|331.1|330.9|331|330.8|331.1|331|330.9|330.8|13666
1654781720000|2022-06-09 13:35:20||330.9||330.9||330.9||330.9|0
1654781730000|2022-06-09 13:35:30||330.8||330.8||330.8||330.8|3059
1654781740000|2022-06-09 13:35:40||330.9||330.9||330.9||330.8|0
1654781750000|2022-06-09 13:35:50||330.8||330.9||330.9||330.8|2514
1654781760000|2022-06-09 13:36:00|331.1|330.8|331.2|331|331.2|331|331.1|330.8|4101
1654781770000|2022-06-09 13:36:10|331.1|331.1|331.2|331|331.3|331.1|331.1|331|6050
1654781780000|2022-06-09 13:36:20||331.1||331.1||331.1||331.1|0
1654781790000|2022-06-09 13:36:30|331.3|331|331.3|331.1|331.3|331.2|331.2|331|26150
1654781810000|2022-06-09 13:36:50||331.2||331.1||331.2||331.1|2000
1654781820000|2022-06-09 13:37:00|331.2||331.2||331.2||331.2||0
1654781830000|2022-06-09 13:37:10|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|11529
1654781840000|2022-06-09 13:37:20||331.2||331.2||331.2||331.2|0
1654781860000|2022-06-09 13:37:40|331.2|331.1|331.2|331|331.2|331.1|331.1|331|6266
1654781870000|2022-06-09 13:37:50|331.1||331.1||331.1||331.1||0
1654781890000|2022-06-09 13:38:10|331|330.9|331.1|330.9|331.1|331|331|330.9|9847
1654781900000|2022-06-09 13:38:20|331|330.8|331|330.8|331.1|330.9|330.9|330.8|9118
1654781910000|2022-06-09 13:38:30|330.9|330.9|331|330.9|331|330.9|330.9|330.8|7631
1654781920000|2022-06-09 13:38:40|331.1|331|331.1|331|331.1|331|331.1|330.9|4356
1654781940000|2022-06-09 13:39:00|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|13654
1654781950000|2022-06-09 13:39:10|331.2|331.1|331.1|331|331.2|331.1|331.1|331|3518
1654781960000|2022-06-09 13:39:20|331.2|331.1|331.2|331|331.2|331.1|331.2|331|5576
1654781970000|2022-06-09 13:39:30|331.1||331.1||331.1||331.1||0
1654781980000|2022-06-09 13:39:40|||||||||1740
1654782000000|2022-06-09 13:40:00|331|330.9|331.1|331|331.1|331|331|330.8|3121
1654782020000|2022-06-09 13:40:20||330.9||330.9||330.9||330.9|0
1654782030000|2022-06-09 13:40:30||331||330.9||331||330.9|0
1654782040000|2022-06-09 13:40:40||331||330.9||331||330.9|0
1654782050000|2022-06-09 13:40:50||331||331||331||331|0
1654782070000|2022-06-09 13:41:10|331|330.9|331|330.9|331|330.9|331|330.9|9431
1654782120000|2022-06-09 13:42:00|331.1|331|331.1|330.9|331.1|331|331|330.9|14876
1654782130000|2022-06-09 13:42:10|331|330.8|330.9|330.8|331|330.8|330.9|330.7|14837
1654782140000|2022-06-09 13:42:20|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|5000
1654782150000|2022-06-09 13:42:30|||||||||104
1654782200000|2022-06-09 13:43:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1177
1654782220000|2022-06-09 13:43:40|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.5|51
1654782230000|2022-06-09 13:43:50|330.7||330.7||330.7||330.7||0
1654782240000|2022-06-09 13:44:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|3961
1654782340000|2022-06-09 13:45:40|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|11922
1654782360000|2022-06-09 13:46:00|330.9|330.8|331.1|330.9|331.1|331|330.9|330.8|6186
1654782380000|2022-06-09 13:46:20|331||331||331||331||0
1654782400000|2022-06-09 13:46:40|330.9|330.8|331|330.8|331|330.9|330.9|330.8|6800
1654782410000|2022-06-09 13:46:50||330.9||330.9||330.9||330.9|0
1654782420000|2022-06-09 13:47:00|331.1|331|331.1|330.9|331.1|331|331.1|330.9|1570
1654782430000|2022-06-09 13:47:10|331||331||331||331||0
1654782460000|2022-06-09 13:47:40|331.1|331|331.1|331|331.1|331|331.1|331|2816
1654782470000|2022-06-09 13:47:50|||||||||172
1654782480000|2022-06-09 13:48:00|331.2|331.1|331.1|331|331.3|331.1|331.1|331|1749
1654782490000|2022-06-09 13:48:10|331|330.9|331.1|331|331.1|331|331|330.9|6979
1654782500000|2022-06-09 13:48:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|11036
1654782510000|2022-06-09 13:48:30|||||||||228
1654782530000|2022-06-09 13:48:50|331.1|331|331.1|331|331.1|331|331.1|331|9134
1654782550000|2022-06-09 13:49:10|331|330.9|331|330.8|331|330.9|331|330.8|3719
1654782560000|2022-06-09 13:49:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1654782570000|2022-06-09 13:49:30||330.8||330.8||330.8||330.8|0
1654782580000|2022-06-09 13:49:40||330.7||330.7||330.7||330.7|0
1654782590000|2022-06-09 13:49:50||330.8||330.8||330.8||330.8|0
1654782610000|2022-06-09 13:50:10|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|2053
1654782620000|2022-06-09 13:50:20|330.8|330.8|330.8|330.7|330.8|330.8|330.8|330.6|27653
1654782630000|2022-06-09 13:50:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|5333
1654782640000|2022-06-09 13:50:40|331|330.9|331.2|331.1|331.2|331.1|331|330.8|4602
1654782650000|2022-06-09 13:50:50||331||331||331||331|0
1654782660000|2022-06-09 13:51:00||331.1||331.1||331.1||331.1|427
1654782680000|2022-06-09 13:51:20|331.1|331|331.2|331|331.2|331.1|331.1|331|305
1654782690000|2022-06-09 13:51:30||331.1||331||331.1||331|0
1654782700000|2022-06-09 13:51:40||331.1||331.1||331.1||331.1|0
1654782710000|2022-06-09 13:51:50|331.1|331|331.1|331|331.2|331|331.1|331|1570
1654782740000|2022-06-09 13:52:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|6665
1654782750000|2022-06-09 13:52:30||331||331||331||331|9559
1654782760000|2022-06-09 13:52:40||331.1||331.1||331.1||331|100
1654782770000|2022-06-09 13:52:50|331.3|331.2|331.2|331|331.3|331.2|331.2|331|1900
1654782790000|2022-06-09 13:53:10||331.1||331.1||331.1||331.1|0
1654782810000|2022-06-09 13:53:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|3486
1654782870000|2022-06-09 13:54:30|||||||||883
1654782930000|2022-06-09 13:55:30|331.3|331.2|331.2|331|331.3|331.2|331.1|331|17623
1654782940000|2022-06-09 13:55:40|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|2182
1654782960000|2022-06-09 13:56:00|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|6700
1654782970000|2022-06-09 13:56:10|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331|28565
1654782990000|2022-06-09 13:56:30||331.2||331.2||331.2||331.2|0
1654783020000|2022-06-09 13:57:00||331.1||331.1||331.1||331.1|0
1654783040000|2022-06-09 13:57:20||331.2||331.2||331.2||331.2|0
1654783060000|2022-06-09 13:57:40||331.1||331.1||331.2||331.1|0
1654783080000|2022-06-09 13:58:00||331.2||331.2||331.2||331.2|0
1654783100000|2022-06-09 13:58:20|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|10455
1654783110000|2022-06-09 13:58:30|331.4|331.3|331.5|331.4|331.6|331.4|331.4|331.2|1390
1654783120000|2022-06-09 13:58:40|331.4|331.3|331.4|331.3|331.4|331.3|331.3|331.2|9008
1654783130000|2022-06-09 13:58:50|331.3|331.1|331.3|331.1|331.3|331.2|331.2|331.1|8441
1654783140000|2022-06-09 13:59:00|331.2|331|331.1|331|331.2|331|331.1|331|0
1654783170000|2022-06-09 13:59:30|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|3037
1654783180000|2022-06-09 13:59:40|331.2|331|331.3|331.1|331.3|331.2|331.2|331|2356
1654783190000|2022-06-09 13:59:50|331.4|331.2|331.3|331.2|331.4|331.3|331.3|331.2|23845
1654783260000|2022-06-09 14:01:00|331.4|331.3|331.6|331.4|331.6|331.5|331.4|331.3|12898
1654783290000|2022-06-09 14:01:30||331.5||331.5||331.5||331.5|0
1654783300000|2022-06-09 14:01:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2350
1654783310000|2022-06-09 14:01:50|331.8||331.7||331.8||331.7||303
1654783340000|2022-06-09 14:02:20|331.6|331.5|331.5|331.4|331.7|331.5|331.5|331.4|12704
1654783350000|2022-06-09 14:02:30|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|50
1654783380000|2022-06-09 14:03:00|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.5|5139
1654783390000|2022-06-09 14:03:10|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|278
1654783420000|2022-06-09 14:03:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1524
1654783430000|2022-06-09 14:03:50||331.4||331.4||331.5||331.4|0
1654783440000|2022-06-09 14:04:00|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|0
1654783450000|2022-06-09 14:04:10|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.2|1708
1654783540000|2022-06-09 14:05:40|||||||||262
1654783550000|2022-06-09 14:05:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|999
1654783600000|2022-06-09 14:06:40|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|10544
1654783610000|2022-06-09 14:06:50||331.4||331.4||331.4||331.4|146
1654783620000|2022-06-09 14:07:00|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|18773
1654783630000|2022-06-09 14:07:10||331.4||331.4||331.4||331.4|0
1654783740000|2022-06-09 14:09:00|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|5326
1654783760000|2022-06-09 14:09:20||331.3||331.4||331.4||331.3|0
1654783840000|2022-06-09 14:10:40|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|1331
1654783850000|2022-06-09 14:10:50|||||||||312
1654783870000|2022-06-09 14:11:10|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|25416
1654783880000|2022-06-09 14:11:20|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|0
1654783890000|2022-06-09 14:11:30|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3576
1654783900000|2022-06-09 14:11:40|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|9163
1654783950000|2022-06-09 14:12:30|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|19407
1654783970000|2022-06-09 14:12:50|331.2|330.9|331.2|331|331.2|331.1|331.1|330.9|33554
1654783990000|2022-06-09 14:13:10|331.1||331.1||331.1||331.1||0
1654784010000|2022-06-09 14:13:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|11277
1654784020000|2022-06-09 14:13:40|331.1|331|331.1|331|331.1|331|331.1|331|2680
1654784030000|2022-06-09 14:13:50||330.9||331||331||330.9|9456
1654784040000|2022-06-09 14:14:00||330.9||330.9||330.9||330.9|0
1654784090000|2022-06-09 14:14:50|331.2|331|331.3|331.1|331.3|331.2|331.2|331|7959
1654784100000|2022-06-09 14:15:00||331.2||331.2||331.2||331.2|0
1654784110000|2022-06-09 14:15:10|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.2|2353
1654784120000|2022-06-09 14:15:20|331.5||331.5||331.5||331.5||0
1654784130000|2022-06-09 14:15:30||331.4||331.3||331.4||331.3|0
1654784140000|2022-06-09 14:15:40||331.4||331.4||331.4||331.3|302
1654784170000|2022-06-09 14:16:10|331.6||331.6||331.6||331.6||3569
1654784180000|2022-06-09 14:16:20|331.5||331.5||331.5||331.5||0
1654784200000|2022-06-09 14:16:40|331.4|331.3|331.4|331.2|331.4|331.3|331.3|331.2|11789
1654784210000|2022-06-09 14:16:50||331.3||331.3||331.3||331.3|0
1654784230000|2022-06-09 14:17:10|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|2647
1654784240000|2022-06-09 14:17:20|331.6|331.4|331.7|331.5|331.7|331.6|331.5|331.4|0
1654784250000|2022-06-09 14:17:30|||||||||230
1654784260000|2022-06-09 14:17:40|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|4581
1654784280000|2022-06-09 14:18:00|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|1822
1654784290000|2022-06-09 14:18:10|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.4|1707
1654784310000|2022-06-09 14:18:30|331.6|331.5|331.6|331.4|331.7|331.5|331.6|331.4|4361
1654784320000|2022-06-09 14:18:40||331.5||331.5||331.5||331.5|0
1654784350000|2022-06-09 14:19:10|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|182
1654784360000|2022-06-09 14:19:20|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.6|152
1654784370000|2022-06-09 14:19:30|||||||||894
1654784430000|2022-06-09 14:20:30|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|1054
1654784440000|2022-06-09 14:20:40||331.5||331.4||331.5||331.4|0
1654784450000|2022-06-09 14:20:50||331.5||331.5||331.5||331.4|0
1654784460000|2022-06-09 14:21:00|||||||||840
1654784490000|2022-06-09 14:21:30|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|11336
1654784510000|2022-06-09 14:21:50|331.4||331.4||331.4||331.4||0
1654784520000|2022-06-09 14:22:00||331.2||331.2||331.3||331.2|0
1654784530000|2022-06-09 14:22:10|331.3|331.3|331.4|331.3|331.4|331.3|331.3|331.3|505
1654784730000|2022-06-09 14:25:30|331.3|331.2|331.3|331.2|331.4|331.3|331.3|331.2|10684
1654784760000|2022-06-09 14:26:00|||||||||833
1654784810000|2022-06-09 14:26:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|2975
1654785000000|2022-06-09 14:30:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|15826
1654785020000|2022-06-09 14:30:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|14907
1654785030000|2022-06-09 14:30:30|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|313
1654785050000|2022-06-09 14:30:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|1380
1654785060000|2022-06-09 14:31:00||331.2||331.1||331.2||331.1|0
1654785150000|2022-06-09 14:32:30|331.2||331.2||331.2||331.2||0
1654785160000|2022-06-09 14:32:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|4193
1654785170000|2022-06-09 14:32:50|331.1|331|331.2|331|331.2|331.1|331.1|331|1786
1654785190000|2022-06-09 14:33:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1654785200000|2022-06-09 14:33:20||331||331||331||331|0
1654785210000|2022-06-09 14:33:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|5084
1654785280000|2022-06-09 14:34:40|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|6565
1654785290000|2022-06-09 14:34:50|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2138
1654785300000|2022-06-09 14:35:00|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.1|1515
1654785310000|2022-06-09 14:35:10|||||||||308
1654785390000|2022-06-09 14:36:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|6499
1654785460000|2022-06-09 14:37:40|331.1|331|331.1|331|331.2|331|331.1|331|3690
1654785470000|2022-06-09 14:37:50|331.2|331.1|331.2|331|331.2|331.1|331.1|331|4585
1654785490000|2022-06-09 14:38:10||331.1||331.1||331.1||331|0
1654785500000|2022-06-09 14:38:20|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|5123
1654785510000|2022-06-09 14:38:30|||||||||162
1654785530000|2022-06-09 14:38:50|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2269
1654785550000|2022-06-09 14:39:10||331.2||331.2||331.2||331.2|0
1654785810000|2022-06-09 14:43:30|||||||||668
1654785850000|2022-06-09 14:44:10|331.4|331.3|331.5|331.4|331.5|331.4|331.4|331.3|20061
1654785860000|2022-06-09 14:44:20|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|4996
1654785870000|2022-06-09 14:44:30|331.6|331.5|331.6|331.5|331.6|331.5|331.4|331.2|60705
1654785880000|2022-06-09 14:44:40|||||||||632
1654785900000|2022-06-09 14:45:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1014
1654785910000|2022-06-09 14:45:10|331.8||331.7||331.8||331.7||616
1654785930000|2022-06-09 14:45:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|1818
1654785940000|2022-06-09 14:45:40|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|2373
1654785950000|2022-06-09 14:45:50|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.8|432
1654785960000|2022-06-09 14:46:00|332|331.9|332|331.8|332|331.9|331.9|331.8|5681
1654785980000|2022-06-09 14:46:20|331.9|331.7|331.8|331.6|331.9|331.7|331.7|331.6|10441
1654786000000|2022-06-09 14:46:40|||||||||300
1654786010000|2022-06-09 14:46:50|331.7|331.7|331.8|331.6|331.8|331.7|331.7|331.6|342
1654786050000|2022-06-09 14:47:30||331.7||331.7||331.7||331.7|0
1654786070000|2022-06-09 14:47:50|331.9|331.8|332|331.8|332|331.8|331.9|331.8|5426
1654786080000|2022-06-09 14:48:00|331.9||331.9||332||331.9||0
1654786120000|2022-06-09 14:48:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|7400
1654786140000|2022-06-09 14:49:00|331.7|331.6|331.6|331.5|331.8|331.7|331.6|331.5|11622
1654786150000|2022-06-09 14:49:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2909
1654786240000|2022-06-09 14:50:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|9093
1654786270000|2022-06-09 14:51:10|331.9|331.8|331.9|331.8|332|331.9|331.9|331.8|3766
1654786280000|2022-06-09 14:51:20|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|1519
1654786290000|2022-06-09 14:51:30|331.8|331.8|331.8|331.7|331.8|331.8|331.8|331.7|3252
1654786300000|2022-06-09 14:51:40|331.9||331.8||331.9||331.8||0
1654786340000|2022-06-09 14:52:20|||||||||21
1654786350000|2022-06-09 14:52:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|636
1654786360000|2022-06-09 14:52:40|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|4961
1654786380000|2022-06-09 14:53:00|331.8|331.6|331.7|331.6|331.8|331.7|331.7|331.6|5976
1654786390000|2022-06-09 14:53:10|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|8969
1654786400000|2022-06-09 14:53:20|||||||||313
1654786410000|2022-06-09 14:53:30|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|8195
1654786420000|2022-06-09 14:53:40|332|331.8|332|331.8|332|331.8|332|331.8|861
1654786430000|2022-06-09 14:53:50|331.9||331.9||331.9||331.9||0
1654786450000|2022-06-09 14:54:10||331.7||331.8||331.8||331.7|3153
1654786460000|2022-06-09 14:54:20||331.7||331.8||331.8||331.7|0
1654786480000|2022-06-09 14:54:40|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.6|1115
1654786500000|2022-06-09 14:55:00|||||||||208
1654786530000|2022-06-09 14:55:30|||||||||1771
1654786600000|2022-06-09 14:56:40|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|8304
1654786630000|2022-06-09 14:57:10||331.6||331.6||331.6||331.6|0
1654786760000|2022-06-09 14:59:20|331.6|331.5|331.7|331.6|331.7|331.6|331.6|331.5|2244
1654786780000|2022-06-09 14:59:40|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|18440
1654786790000|2022-06-09 14:59:50||331.8||331.8||331.8||331.8|0
1654786800000|2022-06-09 15:00:00|||||||||195
1654786830000|2022-06-09 15:00:30|332|331.9|332.1|331.9|332.1|332|332|331.9|8516
1654786850000|2022-06-09 15:00:50|332||332||332.1||332||0
1654786870000|2022-06-09 15:01:10|332.1|332|332.1|332|332.1|332|332.1|332|936
1654786880000|2022-06-09 15:01:20|||||||||154
1654786910000|2022-06-09 15:01:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|3427
1654786920000|2022-06-09 15:02:00||332||332||332||332|0
1654786930000|2022-06-09 15:02:10|332.2|332.1|332.1|332|332.2|332.1|332.1|332|1493
1654786940000|2022-06-09 15:02:20|332|331.9|332|331.8|332|331.9|332|331.8|4283
1654786950000|2022-06-09 15:02:30|332.1|331.9|332.2|332|332.2|332.1|332|331.9|0
1654786960000|2022-06-09 15:02:40|332.1|332.1|332.3|332.1|332.3|332.1|332.1|332.1|139
1654786970000|2022-06-09 15:02:50|332.2||332.2||332.2||332.2||0
1654786980000|2022-06-09 15:03:00||332||332.1||332.1||332|2538
1654787000000|2022-06-09 15:03:20|332.1|332|332.2|332|332.2|332|332.1|332|2024
1654787030000|2022-06-09 15:03:50|332.1||332.1||332.1||332.1||0
1654787070000|2022-06-09 15:04:30|332|331.9|332|331.9|332|331.9|332|331.8|4981
1654787080000|2022-06-09 15:04:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|869
1654787100000|2022-06-09 15:05:00||332||332||332||332|0
1654787120000|2022-06-09 15:05:20||331.9||332||332||331.9|0
1654787130000|2022-06-09 15:05:30||331.9||331.9||332||331.9|20
1654787150000|2022-06-09 15:05:50||332||332||332||332|0
1654787170000|2022-06-09 15:06:10||331.9||331.9||331.9||331.9|1355
1654787200000|2022-06-09 15:06:40|332||332||332||332||0
1654787290000|2022-06-09 15:08:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|5397
1654787300000|2022-06-09 15:08:20||331.7||331.8||331.8||331.7|0
1654787430000|2022-06-09 15:10:30|332|331.9|332.1|331.9|332.1|332|332|331.9|8920
1654787450000|2022-06-09 15:10:50|332.2|332|332.1|331.9|332.2|332.1|332|331.9|11662
1654787480000|2022-06-09 15:11:20|332|331.8|331.9|331.8|332|331.9|331.9|331.8|10059
1654787510000|2022-06-09 15:11:50|||||||||500
1654787530000|2022-06-09 15:12:10|332|331.9|332.1|332|332.2|332|332|331.9|16958
1654787540000|2022-06-09 15:12:20|||||||||170
1654787550000|2022-06-09 15:12:30|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332|1064
1654787560000|2022-06-09 15:12:40|332.1|332|332.2|332.1|332.2|332.1|332.1|332|537
1654787580000|2022-06-09 15:13:00|||||||||700
1654787590000|2022-06-09 15:13:10|332.1|332|332.1|332|332.2|332|332.1|332|15915
1654787610000|2022-06-09 15:13:30||331.9||332||332||331.9|5200
1654787620000|2022-06-09 15:13:40|||||||||500
1654787660000|2022-06-09 15:14:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|7756
1654787670000|2022-06-09 15:14:30|||||||||724
1654787700000|2022-06-09 15:15:00|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654787710000|2022-06-09 15:15:10|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654787720000|2022-06-09 15:15:20|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654787730000|2022-06-09 15:15:30|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|1386
1654787740000|2022-06-09 15:15:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1654787750000|2022-06-09 15:15:50|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654787760000|2022-06-09 15:16:00|332.2|332|332.2|332|332.2|332|332.2|332|0
1654787770000|2022-06-09 15:16:10|332.3|332.1|332.2|332|332.3|332.1|332.2|332|1671
1654787780000|2022-06-09 15:16:20|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654787790000|2022-06-09 15:16:30|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654787800000|2022-06-09 15:16:40|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|1631
1654787810000|2022-06-09 15:16:50|332.2|332|332.3|332.1|332.3|332.1|332.2|332|0
1654787820000|2022-06-09 15:17:00|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654787840000|2022-06-09 15:17:20|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|0
1654787850000|2022-06-09 15:17:30|332.2|332|332.2|332|332.2|332|332.2|332|0
1654787860000|2022-06-09 15:17:40|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654787870000|2022-06-09 15:17:50|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|0
1654787880000|2022-06-09 15:18:00|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654787900000|2022-06-09 15:18:20|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|0
1654787910000|2022-06-09 15:18:30|332.2|332|332.3|332.1|332.3|332.1|332.2|332|0
1654787930000|2022-06-09 15:18:50|332.2|332|332.4|332.1|332.4|332.1|332.2|332|1631
1654787940000|2022-06-09 15:19:00|332.3|332|332.4|332.1|332.4|332.1|332.3|332|0
1654787950000|2022-06-09 15:19:10|332.3|332|332.3|332.1|332.3|332.1|332.2|332|0
1654787960000|2022-06-09 15:19:20|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654787970000|2022-06-09 15:19:30|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|0
1654787980000|2022-06-09 15:19:40|332.2|332|332.4|332.2|332.4|332.2|332.2|332|0
1654787990000|2022-06-09 15:19:50|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332.1|0
1654788000000|2022-06-09 15:20:00|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.1|0
1654788010000|2022-06-09 15:20:10|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332.1|0
1654788020000|2022-06-09 15:20:20|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1654788030000|2022-06-09 15:20:30|332.4|332.2|332.3|332|332.4|332.2|332.3|332|0
1654788040000|2022-06-09 15:20:40|332.4|332.1|332.3|332|332.4|332.1|332.3|332|0
1654788060000|2022-06-09 15:21:00|332.4|332.1|332.4|332.2|332.4|332.2|332.3|332|0
1654788070000|2022-06-09 15:21:10|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|0
1654788080000|2022-06-09 15:21:20|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332.1|0
1654788090000|2022-06-09 15:21:30|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654788100000|2022-06-09 15:21:40|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|0
1654788110000|2022-06-09 15:21:50|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654788120000|2022-06-09 15:22:00|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332|34
1654788130000|2022-06-09 15:22:10|332.2|332|332.3|332.1|332.3|332.1|332.2|332|0
1654788140000|2022-06-09 15:22:20|332.2|332|332.2|332|332.3|332.1|332.2|332|0
1654788150000|2022-06-09 15:22:30|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1654788160000|2022-06-09 15:22:40|332.3|332.1|332.3|332.1|332.4|332.2|332.3|332|4717
1654788170000|2022-06-09 15:22:50|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1654788180000|2022-06-09 15:23:00|332.4|332.2|332.2|332|332.4|332.2|332.2|332|81
1654788190000|2022-06-09 15:23:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1654788210000|2022-06-09 15:23:30|332.2|332|332.1|331.9|332.3|332.1|332.1|331.9|10
1654788220000|2022-06-09 15:23:40|332.2|332|332.2|332|332.2|332|332.2|332|0
1654788230000|2022-06-09 15:23:50|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654788240000|2022-06-09 15:24:00|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1654788250000|2022-06-09 15:24:10|332.2|332|332.1|331.9|332.2|332|332.1|331.9|4475
1654788260000|2022-06-09 15:24:20|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1654788270000|2022-06-09 15:24:30|332.2|332|332.2|332|332.2|332|332.2|332|0
1654788280000|2022-06-09 15:24:40|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654788290000|2022-06-09 15:24:50|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1654788300000|2022-06-09 15:25:00|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1654788310000|2022-06-09 15:25:10|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654788320000|2022-06-09 15:25:20|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1654788330000|2022-06-09 15:25:30|332.2|332|332.2|332|332.3|332|332.1|331.9|231
1654788340000|2022-06-09 15:25:40|332.1|331.9|332.2|331.9|332.2|331.9|332.1|331.8|2130
1654788350000|2022-06-09 15:25:50|332.1|331.8|332.2|331.9|332.2|331.9|332.1|331.8|0
1654788360000|2022-06-09 15:26:00|332.1|331.8|332.2|332|332.2|332|332.1|331.8|3906
1654788370000|2022-06-09 15:26:10|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654788380000|2022-06-09 15:26:20|332.2|332|332.2|332|332.2|332|332.1|331.9|0
1654788390000|2022-06-09 15:26:30|332.1|331.9|332.2|332|332.2|332|332.1|331.9|470
1654788400000|2022-06-09 15:26:40|332.1|331.9|332.2|332|332.2|332|332.1|331.9|0
1654788410000|2022-06-09 15:26:50|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|0
1654788420000|2022-06-09 15:27:00|332.2|332|332.1|331.9|332.2|332|332.1|331.9|0
1654788430000|2022-06-09 15:27:10|332.2|332|332.1|331.9|332.2|332|332.1|331.8|0
1654788440000|2022-06-09 15:27:20|332.2|331.8|332.1|331.8|332.2|332|332.1|331.8|0
1654788450000|2022-06-09 15:27:30|332.2|331.9|332.2|331.9|332.2|331.9|332.1|331.8|0
1654788460000|2022-06-09 15:27:40|332.1|332|332.1|331.9|332.1|332|332.1|331.9|0
1654788470000|2022-06-09 15:27:50|332.2|332|331.9|331.6|332.2|332|331.9|331.6|307
1654788480000|2022-06-09 15:28:00|332|331.7|331.9|331.7|332|331.8|331.9|331.7|0
1654788490000|2022-06-09 15:28:10|332|331.8|332|331.8|332|331.8|332|331.8|0
1654788500000|2022-06-09 15:28:20|331.9|331.7|331.9|331.7|332|331.8|331.9|331.7|0
1654788510000|2022-06-09 15:28:30|332|331.8|331.9|331.7|332|331.8|331.9|331.7|0
1654788520000|2022-06-09 15:28:40|332|331.8|332|331.8|332|331.8|331.9|331.7|0
1654788530000|2022-06-09 15:28:50|331.9|331.7|331.9|331.6|332|331.8|331.9|331.6|0
1654788540000|2022-06-09 15:29:00|332|331.7|331.7|331.4|332|331.7|331.7|331.4|647
1654788550000|2022-06-09 15:29:10|||||||||1110
1654788560000|2022-06-09 15:29:20|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|0
1654788570000|2022-06-09 15:29:30|331.8|331.5|331.8|331.5|331.8|331.5|331.7|331.4|0
1654788580000|2022-06-09 15:29:40|331.7|331.4|331.7|331.4|331.8|331.5|331.7|331.4|0
1654788590000|2022-06-09 15:29:50|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|0
1654844400000|2022-06-10 07:00:00|331|330.5|331|330.8|331|330.8|330.9|330.5|37396
1654844410000|2022-06-10 07:00:10|331.2|330.9|331.2|330.8|331.4|331|330.9|330.6|3326
1654844420000|2022-06-10 07:00:20|331.3|331|331.3|331|331.4|331.1|331|330.6|6178
1654844430000|2022-06-10 07:00:30|331.2|330.9|331|330.6|331.2|330.9|331|330.6|0
1654844440000|2022-06-10 07:00:40|330.8|330.5|330.7|330.4|330.8|330.5|330.3|330|19962
1654844450000|2022-06-10 07:00:50|330.6|330.5|330.6|330.3|330.6|330.5|330.6|330.3|666
1654844470000|2022-06-10 07:01:10||330.2||330.1||330.2||330.1|0
1654844480000|2022-06-10 07:01:20|330.5|330|330.4|330.2|330.5|330.2|330.2|330|5150
1654844490000|2022-06-10 07:01:30|330.5|330.3|330.6|330.3|330.8|330.5|330.4|330.1|24578
1654844500000|2022-06-10 07:01:40|330.7|330.5|330.6|330.3|330.7|330.5|330.6|330.3|2603
1654844510000|2022-06-10 07:01:50|330.5|330.1|330.8|330.5|330.8|330.6|330.3|330|13579
1654844520000|2022-06-10 07:02:00||330.6||330.5||330.6||330.5|0
1654844530000|2022-06-10 07:02:10|330.7|330.4|330.4|330.1|330.7|330.4|330.2|330|12621
1654844540000|2022-06-10 07:02:20|330.3|330|330|329.7|330.3|330|330|329.6|4109
1654844550000|2022-06-10 07:02:30|329.9|329.6|330|329.7|330|329.7|329.9|329.6|0
1654844560000|2022-06-10 07:02:40|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.5|0
1654844570000|2022-06-10 07:02:50|329.8|329.5|329.7|329.4|329.8|329.6|329.7|329.4|1563
1654844580000|2022-06-10 07:03:00|329.8|329.3|330.2|329.8|330.2|329.9|329.8|329.3|12481
1654844590000|2022-06-10 07:03:10|330.1|329.7|330|329.7|330.1|329.8|329.8|329.5|216
1654844600000|2022-06-10 07:03:20|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|0
1654844610000|2022-06-10 07:03:30|329.9|329.9|330.2|329.9|330.2|330|329.9|329.8|7391
1654844620000|2022-06-10 07:03:40|330.1|329.8|330.2|329.8|330.2|329.8|330.1|329.7|0
1654844630000|2022-06-10 07:03:50|330.1|329.9|330.1|329.9|330.5|330.3|330.1|329.9|15304
1654844640000|2022-06-10 07:04:00|330|329.8|330|329.7|330.1|329.9|329.8|329.6|10363
1654844650000|2022-06-10 07:04:10|330.1|329.8|330.1|329.7|330.1|329.9|329.9|329.7|800
1654844660000|2022-06-10 07:04:20|330||330.1||330.1||330||0
1654844680000|2022-06-10 07:04:40|330|329.6|330|329.7|330.1|329.8|329.9|329.5|2000
1654844690000|2022-06-10 07:04:50|329.9|329.6|329.7|329.4|329.9|329.6|329.7|329.4|0
1654844700000|2022-06-10 07:05:00|329.6|329.3|329.6|329.3|329.7|329.3|329.6|329.2|0
1654844710000|2022-06-10 07:05:10|329.5|329.2|329.4|329.2|329.5|329.2|329.4|329.2|0
1654844740000|2022-06-10 07:05:40|329.3|329.1|329.1|328.8|329.3|329.1|329|328.7|5877
1654844750000|2022-06-10 07:05:50|329.3|328.9|329.1|328.9|329.3|329.1|329.1|328.9|1665
1654844760000|2022-06-10 07:06:00||328.8||328.8||328.9||328.8|0
1654844770000|2022-06-10 07:06:10|329.2|328.9|329.3|328.9|329.3|328.9|329.2|328.9|0
1654844780000|2022-06-10 07:06:20|329.1|328.8|328.8|328.4|329.1|328.8|328.7|328.4|1900
1654844790000|2022-06-10 07:06:30|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1654844800000|2022-06-10 07:06:40|328.8|328.6|329|328.8|329.1|328.8|328.8|328.6|1330
1654844810000|2022-06-10 07:06:50|329.1|328.9|329.1|328.9|329.3|328.9|329.1|328.9|0
1654844840000|2022-06-10 07:07:20|329||329||329||329||0
1654844860000|2022-06-10 07:07:40|328.9|328.7|328.8|328.5|328.9|328.7|328.6|328.4|11783
1654844870000|2022-06-10 07:07:50|328.7|328.4|328.8|328.4|328.8|328.4|328.7|328.4|3436
1654844880000|2022-06-10 07:08:00|328.9|328.5|328.9|328.7|328.9|328.8|328.9|328.5|0
1654844890000|2022-06-10 07:08:10||328.6||328.6||328.6||328.6|0
1654844900000|2022-06-10 07:08:20|328.8|328.5|328.7|328.4|328.8|328.6|328.7|328.4|0
1654844920000|2022-06-10 07:08:40|328.6|328.5|328.7|328.4|328.7|328.5|328.6|328.4|2000
1654844930000|2022-06-10 07:08:50|328.6||328.6||328.6||328.6||0
1654844960000|2022-06-10 07:09:20|328.5|328.3|329|328.6|329|328.6|328.5|328.2|14878
1654844970000|2022-06-10 07:09:30|328.9|328.5|328.5|328.2|328.9|328.6|328.4|328.2|30901
1654844980000|2022-06-10 07:09:40|328.4||328.4||328.4||328.4||0
1654844990000|2022-06-10 07:09:50|328.3|328.1|328.3|328|328.3|328.1|328.3|328|0
1654845000000|2022-06-10 07:10:00|328.4|328.1|328.6|328.4|328.6|328.4|328.4|328.1|2655
1654845020000|2022-06-10 07:10:20|328.7|328.5|328.7|328.4|328.7|328.5|328.7|328.4|1171
1654845030000|2022-06-10 07:10:30|328.5|328.3|328.4|328.2|328.5|328.3|328.4|328.2|404
1654845040000|2022-06-10 07:10:40|328.3|328.1|328.1|327.8|328.3|328.1|328|327.7|14141
1654845050000|2022-06-10 07:10:50|328|327.7|327.9|327.6|328|327.7|327.9|327.5|177
1654845060000|2022-06-10 07:11:00||327.7||327.6||327.7||327.6|0
1654845080000|2022-06-10 07:11:20||327.7||327.7||327.7||327.7|0
1654845120000|2022-06-10 07:12:00|328.1|327.8|327.9|327.6|328.1|327.9|327.9|327.6|8383
1654845130000|2022-06-10 07:12:10|327.8|327.5|327.7|327.5|327.8|327.5|327.7|327.4|0
1654845180000|2022-06-10 07:13:00|327.8||327.7||327.8||327.7||0
1654845200000|2022-06-10 07:13:20|327.6|327.3|327.6|327.3|327.6|327.5|327.5|327.3|5583
1654845210000|2022-06-10 07:13:30|327.7|327.4|327.7|327.5|327.7|327.6|327.7|327.4|2288
1654845230000|2022-06-10 07:13:50|327.8|327.6|328.1|327.8|328.1|327.8|327.8|327.6|1670
1654845240000|2022-06-10 07:14:00|328.2||328.1||328.2||328.1||0
1654845260000|2022-06-10 07:14:20|328.2|327.9|328.2|328|328.2|328|328.2|327.9|0
1654845270000|2022-06-10 07:14:30|328.1|327.9|328|327.8|328.1|328|328|327.7|3050
1654845280000|2022-06-10 07:14:40|328.1||328.1||328.1||328.1||0
1654845290000|2022-06-10 07:14:50|328||328||328||328||0
1654845300000|2022-06-10 07:15:00|328.1|327.9|328.2|328|328.2|328|328.1|327.9|12242
1654845340000|2022-06-10 07:15:40|328.1|327.9|328|327.8|328.1|327.9|328|327.8|8732
1654845350000|2022-06-10 07:15:50|328.1|327.7|328.2|328|328.2|328.1|328.1|327.7|3079
1654845360000|2022-06-10 07:16:00||328.1||328.1||328.1||328.1|0
1654845370000|2022-06-10 07:16:10|328.4|328.2|328.4|328.2|328.4|328.2|328.3|328.1|3482
1654845400000|2022-06-10 07:16:40|328.5||328.5||328.5||328.5||0
1654845410000|2022-06-10 07:16:50|328.4||328.5||328.5||328.4||0
1654845430000|2022-06-10 07:17:10|328.6|328.3|328.4|328.2|328.6|328.3|328.4|328.2|81
1654845450000|2022-06-10 07:17:30|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1654845480000|2022-06-10 07:18:00|328.2|328|328.1|328|328.3|328|328|327.8|3415
1654845490000|2022-06-10 07:18:10|328.2|328.1|328.3|328|328.3|328.1|328.2|328|750
1654845510000|2022-06-10 07:18:30||328.1||328.1||328.1||328.1|0
1654845560000|2022-06-10 07:19:20|328.2|328|328.3|328|328.3|328|328.1|328|7100
1654845570000|2022-06-10 07:19:30|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|2500
1654845580000|2022-06-10 07:19:40|328.1|328|328.1|328|328.2|328|328.1|328|0
1654845590000|2022-06-10 07:19:50|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328|2372
1654845600000|2022-06-10 07:20:00|328.2|328|328.3|328|328.3|328|328.2|328|2000
1654845610000|2022-06-10 07:20:10||328.1||328||328.1||328|0
1654845620000|2022-06-10 07:20:20||328.1||328||328.1||328|0
1654845630000|2022-06-10 07:20:30|328.2|327.9|328.1|327.9|328.2|327.9|328.1|327.9|662
1654845660000|2022-06-10 07:21:00|328|327.8|328|327.8|328|327.8|328|327.8|185
1654845670000|2022-06-10 07:21:10|328.2|327.9|328|327.9|328.2|328|328|327.8|65994
1654845680000|2022-06-10 07:21:20|328.1|328|328.2|328|328.3|328.1|328|327.8|35159
1654845690000|2022-06-10 07:21:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1654845710000|2022-06-10 07:21:50|328||328||328||328||0
1654845730000|2022-06-10 07:22:10||327.8||327.8||327.8||327.8|10
1654845740000|2022-06-10 07:22:20|328.1|327.9|328.3|328.1|328.3|328.2|328.1|327.9|4746
1654845780000|2022-06-10 07:23:00|328.4|328.2|328.5|328.3|328.5|328.3|328.3|328.2|8101
1654845790000|2022-06-10 07:23:10|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.4|2235
1654845830000|2022-06-10 07:23:50|328.4|328.3|328.3|328.1|328.4|328.3|328.3|328.1|2311
1654845840000|2022-06-10 07:24:00|328.2|328|328.2|327.9|328.2|328|328.1|327.9|2256
1654845850000|2022-06-10 07:24:10|328.3|328|328.2|328|328.3|328.2|328.2|328|2794
1654845880000|2022-06-10 07:24:40||327.9||327.9||328||327.9|0
1654845890000|2022-06-10 07:24:50||328||327.9||328||327.9|0
1654845900000|2022-06-10 07:25:00|328.1|327.8|328|327.8|328.1|327.8|328|327.7|2400
1654845910000|2022-06-10 07:25:10|328.1|327.9|328.2|327.9|328.2|328|328.1|327.9|0
1654845920000|2022-06-10 07:25:20|328.1||328.1||328.1||328.1||0
1654845930000|2022-06-10 07:25:30|328.2|328|328.3|328.1|328.4|328.2|328.2|328|3624
1654845940000|2022-06-10 07:25:40|328.2||328.2||328.2||328.2||0
1654845950000|2022-06-10 07:25:50|328.3||328.3||328.3||328.3||0
1654845960000|2022-06-10 07:26:00||328.2||328.2||328.2||328.1|2200
1654845970000|2022-06-10 07:26:10|328.2|328.1|328.2|327.9|328.3|328.2|328.2|327.9|10634
1654845980000|2022-06-10 07:26:20||328||328||328||328|0
1654845990000|2022-06-10 07:26:30|328.3|328.1|328.2|328.1|328.3|328.2|328.2|328|1070
1654846000000|2022-06-10 07:26:40|328.1|328|328.1|327.9|328.1|328|328.1|327.9|5
1654846010000|2022-06-10 07:26:50|328|328|328.1|327.9|328.1|328|328|327.8|1336
1654846020000|2022-06-10 07:27:00|328|327.8|328|327.8|328|327.8|328|327.8|0
1654846030000|2022-06-10 07:27:10|327.9|327.9|328.2|328|328.2|328|327.9|327.8|8568
1654846040000|2022-06-10 07:27:20|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328|10000
1654846050000|2022-06-10 07:27:30|328.1|328|328.2|328|328.2|328|328.1|328|6276
1654846060000|2022-06-10 07:27:40|328.1|327.9|328|327.8|328.1|327.9|328|327.8|2127
1654846080000|2022-06-10 07:28:00|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.6|9276
1654846090000|2022-06-10 07:28:10|327.9|327.6|327.9|327.8|327.9|327.8|327.9|327.6|775
1654846130000|2022-06-10 07:28:50|327.8|327.7|327.9|327.8|327.9|327.8|327.8|327.6|1123
1654846140000|2022-06-10 07:29:00||327.7||327.7||327.7||327.7|4497
1654846160000|2022-06-10 07:29:20|327.8|327.8|328|327.8|328|327.8|327.8|327.8|3533
1654846180000|2022-06-10 07:29:40|327.9||328||328||327.9||2400
1654846200000|2022-06-10 07:30:00|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|0
1654846210000|2022-06-10 07:30:10|||||||||164
1654846220000|2022-06-10 07:30:20|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|5665
1654846260000|2022-06-10 07:31:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|374
1654846270000|2022-06-10 07:31:10|327.8|327.7|328.1|327.8|328.1|327.9|327.8|327.6|25654
1654846290000|2022-06-10 07:31:30||327.9||327.9||327.9||327.9|0
1654846310000|2022-06-10 07:31:50|328|327.8|328|327.8|328|327.8|327.9|327.8|2411
1654846330000|2022-06-10 07:32:10|327.9|327.7|327.9|327.7|327.9|327.8|327.8|327.7|12332
1654846350000|2022-06-10 07:32:30|327.8||327.9||327.9||327.8||0
1654846370000|2022-06-10 07:32:50||327.8||327.8||327.8||327.8|0
1654846390000|2022-06-10 07:33:10|328|327.7|327.9|327.7|328|327.7|327.9|327.7|2942
1654846440000|2022-06-10 07:34:00|328|327.8|327.9|327.8|328|327.8|327.9|327.8|520
1654846450000|2022-06-10 07:34:10||327.7||327.7||327.7||327.7|0
1654846460000|2022-06-10 07:34:20|327.8|327.6|327.8|327.6|327.9|327.7|327.7|327.6|16356
1654846480000|2022-06-10 07:34:40|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|825
1654846500000|2022-06-10 07:35:00|328|327.8|328|327.8|328|327.8|328|327.8|1620
1654846530000|2022-06-10 07:35:30|327.9||327.9||327.9||327.9||3000
1654846540000|2022-06-10 07:35:40|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|696
1654846560000|2022-06-10 07:36:00|327.7|327.5|327.6|327.5|327.7|327.5|327.5|327.4|3389
1654846570000|2022-06-10 07:36:10|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|3518
1654846580000|2022-06-10 07:36:20|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|11296
1654846610000|2022-06-10 07:36:50|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|3108
1654846620000|2022-06-10 07:37:00|327.8||327.8||327.8||327.8||0
1654846640000|2022-06-10 07:37:20|327.9||327.9||327.9||327.9||0
1654846670000|2022-06-10 07:37:50|328|327.8|328|327.8|328|327.8|327.9|327.8|520
1654846720000|2022-06-10 07:38:40|327.9||327.9||327.9||327.9||0
1654846730000|2022-06-10 07:38:50|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|2854
1654846740000|2022-06-10 07:39:00|328|327.8|328|327.8|328|327.9|327.9|327.8|520
1654846790000|2022-06-10 07:39:50|328.1|327.9|328.2|327.9|328.2|328|328.1|327.9|0
1654846800000|2022-06-10 07:40:00||328||328||328||328|0
1654846810000|2022-06-10 07:40:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1654846840000|2022-06-10 07:40:40|328|327.8|328|327.8|328|327.8|328|327.8|509
1654846850000|2022-06-10 07:40:50|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1654846860000|2022-06-10 07:41:00|327.8|327.6|327.7|327.5|327.8|327.7|327.6|327.5|7599
1654846870000|2022-06-10 07:41:10|327.6||327.6||327.6||327.6||0
1654846880000|2022-06-10 07:41:20|327.7||327.7||327.7||327.7||0
1654846890000|2022-06-10 07:41:30|327.6|327.6|327.7|327.5|327.7|327.6|327.6|327.4|1543
1654846900000|2022-06-10 07:41:40||327.6||327.6||327.6||327.6|0
1654846940000|2022-06-10 07:42:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1115
1654846980000|2022-06-10 07:43:00||327.6||327.6||327.7||327.6|0
1654846990000|2022-06-10 07:43:10|327.7|327.5|327.6|327.5|327.7|327.5|327.6|327.5|1444
1654847000000|2022-06-10 07:43:20|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|561
1654847010000|2022-06-10 07:43:30||327.3||327.3||327.3||327.3|0
1654847020000|2022-06-10 07:43:40|327.6|327.4|327.5|327.4|327.6|327.5|327.5|327.4|2262
1654847040000|2022-06-10 07:44:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|1272
1654847080000|2022-06-10 07:44:40|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|758
1654847100000|2022-06-10 07:45:00|327.4||327.4||327.4||327.4||0
1654847110000|2022-06-10 07:45:10|327.5||327.5||327.5||327.5||100
1654847120000|2022-06-10 07:45:20|||||||||2800
1654847130000|2022-06-10 07:45:30|327.4||327.4||327.4||327.4||0
1654847160000|2022-06-10 07:46:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|2903
1654847170000|2022-06-10 07:46:10|327.2|327.1|327.2|327.1|327.3|327.1|327.2|327.1|1010
1654847180000|2022-06-10 07:46:20|327.3|327.2|327.5|327.3|327.5|327.3|327.3|327.1|513
1654847200000|2022-06-10 07:46:40||327.4||327.3||327.4||327.3|0
1654847220000|2022-06-10 07:47:00|327.4||327.4||327.4||327.4||9084
1654847230000|2022-06-10 07:47:10|327.3|327.2|327.3|327.1|327.3|327.2|327.3|327.1|1638
1654847250000|2022-06-10 07:47:30||327||327||327||327|0
1654847260000|2022-06-10 07:47:40|327.2||327.1||327.2||327.1||0
1654847280000|2022-06-10 07:48:00|327|326.9|327|326.9|327.1|326.9|327|326.9|12897
1654847310000|2022-06-10 07:48:30|327.1||327||327.1||327||1933
1654847330000|2022-06-10 07:48:50|326.9|326.8|326.7|326.5|326.9|326.8|326.7|326.5|46766
1654847350000|2022-06-10 07:49:10|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.3|1677
1654847360000|2022-06-10 07:49:20|326.5|326.5|326.5|326.4|326.5|326.5|326.5|326.4|3038
1654847370000|2022-06-10 07:49:30|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|3445
1654847380000|2022-06-10 07:49:40|326.5||326.5||326.5||326.5||0
1654847400000|2022-06-10 07:50:00|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|2793
1654847410000|2022-06-10 07:50:10|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|0
1654847450000|2022-06-10 07:50:50|326.5||326.5||326.5||326.5||0
1654847490000|2022-06-10 07:51:30|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.4|7430
1654847500000|2022-06-10 07:51:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|1253
1654847530000|2022-06-10 07:52:10|326.6||326.6||326.6||326.6||0
1654847540000|2022-06-10 07:52:20|326.5||326.5||326.5||326.5||0
1654847550000|2022-06-10 07:52:30|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|2826
1654847560000|2022-06-10 07:52:40|326.6||326.7||326.7||326.6||0
1654847600000|2022-06-10 07:53:20|326.6|326.4|326.5|326.4|326.7|326.4|326.5|326.4|3421
1654847620000|2022-06-10 07:53:40|326.6||326.5||326.6||326.5||0
1654847630000|2022-06-10 07:53:50|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|4560
1654847640000|2022-06-10 07:54:00|326.5|326.4|326.5|326.3|326.5|326.4|326.3|326.2|15653
1654847650000|2022-06-10 07:54:10|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|3592
1654847660000|2022-06-10 07:54:20|326.5|326.3|326.4|326.3|326.5|326.4|326.4|326.3|4967
1654847690000|2022-06-10 07:54:50||326.2||326.2||326.2||326.2|1221
1654847710000|2022-06-10 07:55:10|326.3||326.3||326.3||326.3||0
1654847720000|2022-06-10 07:55:20|326.4|326.3|326.3|326.2|326.4|326.3|326.3|326.2|7734
1654847730000|2022-06-10 07:55:30|326.4|326.3|326.4|326.2|326.4|326.3|326.3|326.2|6319
1654847740000|2022-06-10 07:55:40|326.5|326.3|326.6|326.4|326.6|326.4|326.5|326.3|2903
1654847750000|2022-06-10 07:55:50||326.5||326.5||326.5||326.5|0
1654847760000|2022-06-10 07:56:00|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|3028
1654847770000|2022-06-10 07:56:10|326.6|326.4|326.7|326.5|326.8|326.7|326.6|326.4|44069
1654847820000|2022-06-10 07:57:00||326.6||326.5||326.6||326.5|0
1654847840000|2022-06-10 07:57:20|326.6|326.4|326.5|326.4|326.7|326.5|326.4|326.2|49916
1654847850000|2022-06-10 07:57:30|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|17715
1654847860000|2022-06-10 07:57:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|12862
1654847920000|2022-06-10 07:58:40|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|8069
1654847940000|2022-06-10 07:59:00|326.7|326.6|326.5|326.4|326.7|326.6|326.4|326.3|68430
1654847950000|2022-06-10 07:59:10|326.6|326.5|326.6|326.5|326.7|326.5|326.5|326.4|16804
1654848040000|2022-06-10 08:00:40|326.5|326.4|326.5|326.3|326.6|326.5|326.4|326.3|29441
1654848060000|2022-06-10 08:01:00|326.6|326.4|326.5|326.3|326.6|326.5|326.4|326.3|13746
1654848070000|2022-06-10 08:01:10|326.4||326.4||326.5||326.4||0
1654848080000|2022-06-10 08:01:20|326.3|326.2|326.1|326|326.4|326.2|326.1|326|1927
1654848100000|2022-06-10 08:01:40|326|325.9|326.1|325.9|326.1|325.9|326|325.9|6781
1654848110000|2022-06-10 08:01:50|326||326||326||326||0
1654848130000|2022-06-10 08:02:10|326.1|326|325.9|325.7|326.1|326|325.8|325.7|7640
1654848150000|2022-06-10 08:02:30|325.8||325.8||325.8||325.8||0
1654848170000|2022-06-10 08:02:50|325.7|325.6|325.8|325.6|325.8|325.6|325.7|325.5|2221
1654848190000|2022-06-10 08:03:10|325.7||325.8||325.8||325.7||520
1654848200000|2022-06-10 08:03:20|325.9|325.7|325.9|325.7|325.9|325.8|325.9|325.7|23416
1654848210000|2022-06-10 08:03:30|326|325.8|326|325.9|326.1|325.9|326|325.8|594
1654848220000|2022-06-10 08:03:40|325.9|325.8|326|325.8|326|325.8|325.9|325.8|1519
1654848230000|2022-06-10 08:03:50|325.9|325.7|326.1|325.9|326.1|325.9|325.9|325.7|7248
1654848240000|2022-06-10 08:04:00|326.2|326|326.3|326.1|326.3|326.1|326.2|325.9|2985
1654848310000|2022-06-10 08:05:10|326.2||326.2||326.2||326.2||0
1654848320000|2022-06-10 08:05:20|326.1|326|326.1|325.9|326.1|326|326.1|325.9|2355
1654848360000|2022-06-10 08:06:00|326||326.1||326.1||326||2400
1654848380000|2022-06-10 08:06:20||326||326||326||326|0
1654848450000|2022-06-10 08:07:30|326.2|326.1|326.1|326|326.3|326.1|326.1|326|2719
1654848460000|2022-06-10 08:07:40|||||||||462
1654848470000|2022-06-10 08:07:50|326|325.9|326.1|325.9|326.1|325.9|326|325.8|2359
1654848490000|2022-06-10 08:08:10||326||326||326||326|0
1654848500000|2022-06-10 08:08:20|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|1752
1654848510000|2022-06-10 08:08:30|326.1|326|326.1|325.9|326.1|326|326.1|325.9|1268
1654848630000|2022-06-10 08:10:30||326||325.9||326||325.9|3452
1654848650000|2022-06-10 08:10:50||326||326||326||326|0
1654848670000|2022-06-10 08:11:10|326|325.9|326|325.9|326|325.9|326|325.9|2203
1654848690000|2022-06-10 08:11:30|326.1|326|326.1|326|326.1|326|326.1|326|1032
1654848740000|2022-06-10 08:12:20|326.2|326.1|326.2|326|326.3|326.1|326.1|325.9|19556
1654848750000|2022-06-10 08:12:30|326.1||326.2||326.2||326.1||1497
1654848760000|2022-06-10 08:12:40|326.1||326.1||326.1||326.1||0
1654848780000|2022-06-10 08:13:00||325.9||325.9||326||325.9|1260
1654848810000|2022-06-10 08:13:30|326||326||326||326||0
1654848830000|2022-06-10 08:13:50|325.9|325.8|325.9|325.8|325.9|325.8|325.9|325.8|789
1654848840000|2022-06-10 08:14:00|||||||||732
1654848850000|2022-06-10 08:14:10|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|344
1654848860000|2022-06-10 08:14:20|325.9|325.8|325.8|325.7|325.9|325.8|325.8|325.7|7533
1654848880000|2022-06-10 08:14:40|325.9|325.8|325.9|325.7|325.9|325.8|325.8|325.7|5110
1654848890000|2022-06-10 08:14:50|325.8||325.9||325.9||325.8||700
1654848900000|2022-06-10 08:15:00|325.8||325.8||325.8||325.8||0
1654848920000|2022-06-10 08:15:20|325.9|325.8|325.9|325.7|325.9|325.8|325.9|325.7|2184
1654848930000|2022-06-10 08:15:30|325.8||325.8||325.8||325.8||0
1654848950000|2022-06-10 08:15:50|325.7|325.6|325.8|325.6|325.8|325.6|325.7|325.6|4911
1654848960000|2022-06-10 08:16:00|325.9|325.7|326|325.8|326|325.8|325.9|325.7|9146
1654849020000|2022-06-10 08:17:00|326.1|325.9|326.3|326.1|326.3|326.1|326.1|325.9|3284
1654849100000|2022-06-10 08:18:20||326.2||326.2||326.2||326.2|0
1654849150000|2022-06-10 08:19:10|326.2|326.1|326.2|326.1|326.3|326.1|326.2|326.1|3837
1654849180000|2022-06-10 08:19:40|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|9417
1654849190000|2022-06-10 08:19:50|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|0
1654849200000|2022-06-10 08:20:00|326.3||326.3||326.3||326.3||2405
1654849210000|2022-06-10 08:20:10||326.2||326.2||326.2||326.2|0
1654849220000|2022-06-10 08:20:20|326.2|326.1|326.2|326|326.2|326.1|326.2|326|1431
1654849230000|2022-06-10 08:20:30||326.1||326.1||326.1||326.1|0
1654849260000|2022-06-10 08:21:00|326.3|326.2|326.3|326.1|326.3|326.2|326.2|326.1|4616
1654849280000|2022-06-10 08:21:20||326.2||326.2||326.2||326.2|0
1654849290000|2022-06-10 08:21:30|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|520
1654849340000|2022-06-10 08:22:20|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.2|3749
1654849360000|2022-06-10 08:22:40|||||||||2000
1654849370000|2022-06-10 08:22:50||326.3||326.3||326.3||326.3|0
1654849380000|2022-06-10 08:23:00|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|520
1654849400000|2022-06-10 08:23:20||326.4||326.4||326.4||326.4|0
1654849410000|2022-06-10 08:23:30|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.4|4518
1654849420000|2022-06-10 08:23:40|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|1320
1654849470000|2022-06-10 08:24:30|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|2144
1654849530000|2022-06-10 08:25:30|326.6|326.4|326.5|326.4|326.6|326.5|326.5|326.3|19425
1654849560000|2022-06-10 08:26:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|3542
1654849570000|2022-06-10 08:26:10|||||||||170
1654849580000|2022-06-10 08:26:20|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|1878
1654849680000|2022-06-10 08:28:00||326.7||326.7||326.7||326.7|0
1654849690000|2022-06-10 08:28:10|326.9|326.8|326.8|326.7|327|326.8|326.8|326.7|3070
1654849700000|2022-06-10 08:28:20|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|3809
1654849720000|2022-06-10 08:28:40|326.8||326.8||326.9||326.8||841
1654849770000|2022-06-10 08:29:30||326.7||326.7||326.7||326.7|0
1654849780000|2022-06-10 08:29:40|326.9|326.8|327|326.8|327|326.8|326.9|326.8|912
1654849790000|2022-06-10 08:29:50|327.1|326.9|327.2|327|327.2|327|327.1|326.9|2079
1654849800000|2022-06-10 08:30:00|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|2000
1654849810000|2022-06-10 08:30:10|327|326.8|327.1|326.9|327.1|326.9|327|326.8|0
1654849820000|2022-06-10 08:30:20||327||326.9||327||326.9|0
1654849830000|2022-06-10 08:30:30|327|327|327.1|327|327.1|327|327|326.9|367
1654849840000|2022-06-10 08:30:40||326.9||326.9||326.9||326.9|0
1654849850000|2022-06-10 08:30:50|327|326.8|327|326.8|327|326.9|327|326.8|0
1654849860000|2022-06-10 08:31:00||326.9||326.9||326.9||326.9|0
1654849870000|2022-06-10 08:31:10||326.8||326.9||326.9||326.8|500
1654849900000|2022-06-10 08:31:40|327.1|327|327.1|326.9|327.1|327|327|326.9|2281
1654849910000|2022-06-10 08:31:50|327||327||327||327||0
1654849920000|2022-06-10 08:32:00|327.1||327||327.1||327||2789
1654849940000|2022-06-10 08:32:20|327.1||327||327.1||327||586
1654849950000|2022-06-10 08:32:30|327.1|327|327.1|327|327.2|327|327.1|327|3719
1654849980000|2022-06-10 08:33:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|3071
1654849990000|2022-06-10 08:33:10|327|326.8|327|326.8|327|326.8|327|326.8|0
1654850000000|2022-06-10 08:33:20|326.9|326.9|326.9|326.8|326.9|326.9|326.9|326.8|687
1654850010000|2022-06-10 08:33:30||326.7||326.7||326.7||326.7|0
1654850020000|2022-06-10 08:33:40||326.8||326.8||326.8||326.8|0
1654850030000|2022-06-10 08:33:50||326.7||326.7||326.7||326.7|0
1654850040000|2022-06-10 08:34:00|326.8||326.8||326.8||326.8||0
1654850110000|2022-06-10 08:35:10|326.7|326.6|327|326.9|327|326.9|326.7|326.6|30661
1654850130000|2022-06-10 08:35:30|||||||||1810
1654850140000|2022-06-10 08:35:40|327.1||327||327.2||327||520
1654850150000|2022-06-10 08:35:50|327.1|327|327.1|327|327.2|327|327|326.9|1479
1654850160000|2022-06-10 08:36:00|327|326.9|327|326.8|327|326.9|327|326.8|500
1654850170000|2022-06-10 08:36:10||326.9||326.9||326.9||326.9|0
1654850340000|2022-06-10 08:39:00|327.1|327|327|326.9|327.1|327|327|326.9|2055
1654850400000|2022-06-10 08:40:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|10744
1654850520000|2022-06-10 08:42:00|326.8|326.7|326.9|326.7|326.9|326.8|326.8|326.7|13530
1654850530000|2022-06-10 08:42:10||326.8||326.8||326.8||326.8|1144
1654850650000|2022-06-10 08:44:10|327|326.9|327.1|326.9|327.1|327|327|326.8|9703
1654850700000|2022-06-10 08:45:00|327|326.8|326.9|326.8|327|326.8|326.9|326.7|11164
1654850710000|2022-06-10 08:45:10|||||||||2500
1654850720000|2022-06-10 08:45:20|327|326.9|327|326.9|327|326.9|327|326.9|1800
1654850770000|2022-06-10 08:46:10|326.9|326.8|327|326.8|327|326.8|326.9|326.8|301
1654850820000|2022-06-10 08:47:00|326.9||326.9||326.9||326.9||0
1654850840000|2022-06-10 08:47:20|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|15506
1654850850000|2022-06-10 08:47:30|||||||||5936
1654850870000|2022-06-10 08:47:50|326.9|326.8|326.9|326.8|327|326.8|326.8|326.7|6113
1654850880000|2022-06-10 08:48:00|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1056
1654850950000|2022-06-10 08:49:10|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|6389
1654850960000|2022-06-10 08:49:20|326.9|326.8|326.8|326.7|326.9|326.8|326.8|326.7|2735
1654851000000|2022-06-10 08:50:00|||||||||100
1654851040000|2022-06-10 08:50:40|||||||||829
1654851050000|2022-06-10 08:50:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|12154
1654851140000|2022-06-10 08:52:20|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|4941
1654851150000|2022-06-10 08:52:30|326.8||326.8||326.8||326.8||3118
1654851260000|2022-06-10 08:54:20||326.7||326.7||326.7||326.7|0
1654851270000|2022-06-10 08:54:30|326.9|326.6|326.8|326.7|326.9|326.7|326.8|326.6|9815
1654851310000|2022-06-10 08:55:10|326.9|326.8|327|326.8|327|326.8|326.9|326.8|417
1654851330000|2022-06-10 08:55:30||326.9||326.9||326.9||326.9|0
1654851340000|2022-06-10 08:55:40||326.8||326.9||326.9||326.8|0
1654851360000|2022-06-10 08:56:00|326.9|326.8|327|326.9|327|326.9|326.9|326.7|5875
1654851390000|2022-06-10 08:56:30|327.1||327.1||327.1||327||590
1654851440000|2022-06-10 08:57:20||327||327||327||327|0
1654851450000|2022-06-10 08:57:30||326.9||326.9||326.9||326.9|0
1654851460000|2022-06-10 08:57:40||327||327||327||327|0
1654851480000|2022-06-10 08:58:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|894
1654851490000|2022-06-10 08:58:10||327||327||327||327|511
1654851500000|2022-06-10 08:58:20|327.1|326.9|327|326.8|327.1|326.9|326.9|326.8|3389
1654851510000|2022-06-10 08:58:30|326.9|326.7|326.8|326.7|326.9|326.7|326.8|326.6|189
1654851520000|2022-06-10 08:58:40|||||||||796
1654851530000|2022-06-10 08:58:50|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|82
1654851550000|2022-06-10 08:59:10||326.7||326.7||326.7||326.7|0
1654851560000|2022-06-10 08:59:20||326.6||326.7||326.7||326.6|0
1654851610000|2022-06-10 09:00:10|326.9|326.8|327|326.8|327|326.8|326.9|326.8|520
1654851650000|2022-06-10 09:00:50|326.9||326.9||326.9||326.9||0
1654851660000|2022-06-10 09:01:00||326.7||326.8||326.8||326.7|7531
1654851680000|2022-06-10 09:01:20|327|326.9|327|326.8|327|326.9|326.9|326.8|12872
1654851700000|2022-06-10 09:01:40||326.9||326.9||326.9||326.9|0
1654851970000|2022-06-10 09:06:10|327.1|327|327.1|327|327.2|327|327.1|327|5037
1654851990000|2022-06-10 09:06:30|||||||||4229
1654852020000|2022-06-10 09:07:00|327|326.9|327|326.9|327|326.9|327|326.9|2764
1654852040000|2022-06-10 09:07:20|327.1|327|327.1|327|327.1|327|327.1|327|4553
1654852190000|2022-06-10 09:09:50|327|326.9|327|326.9|327.1|326.9|327|326.9|4719
1654852240000|2022-06-10 09:10:40|||||||||1000
1654852280000|2022-06-10 09:11:20|||||||||278
1654852290000|2022-06-10 09:11:30|327.1|327|327.1|327|327.1|327|327.1|327|297
1654852300000|2022-06-10 09:11:40||326.9||326.9||326.9||326.9|0
1654852330000|2022-06-10 09:12:10||327||326.9||327||326.9|0
1654852340000|2022-06-10 09:12:20||327||326.9||327||326.9|0
1654852380000|2022-06-10 09:13:00|327||327||327||327||0
1654852430000|2022-06-10 09:13:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|148
1654852510000|2022-06-10 09:15:10|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.7|225
1654852560000|2022-06-10 09:16:00|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|2349
1654852590000|2022-06-10 09:16:30||326.8||326.8||326.8||326.8|0
1654852700000|2022-06-10 09:18:20||326.7||326.7||326.8||326.7|374
1654852710000|2022-06-10 09:18:30||326.8||326.8||326.8||326.7|0
1654852720000|2022-06-10 09:18:40||326.7||326.7||326.7||326.7|0
1654852740000|2022-06-10 09:19:00||326.8||326.8||326.8||326.8|0
1654852760000|2022-06-10 09:19:20||326.7||326.7||326.7||326.7|1302
1654852770000|2022-06-10 09:19:30|326.8||326.8||326.8||326.8||0
1654852790000|2022-06-10 09:19:50|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|1036
1654852800000|2022-06-10 09:20:00|326.8|326.6|326.9|326.8|326.9|326.8|326.8|326.6|17065
1654852840000|2022-06-10 09:20:40|327|326.9|327.1|326.9|327.1|326.9|327|326.9|772
1654852860000|2022-06-10 09:21:00||327||327||327||327|0
1654852870000|2022-06-10 09:21:10||326.9||327||327||326.9|0
1654853050000|2022-06-10 09:24:10|327|326.9|327.1|327|327.1|327|327|326.9|12664
1654853110000|2022-06-10 09:25:10|327|326.9|327|326.8|327.1|326.9|326.9|326.8|11411
1654853130000|2022-06-10 09:25:30||326.9||326.8||326.9||326.8|0
1654853200000|2022-06-10 09:26:40||326.9||326.9||326.9||326.9|0
1654853400000|2022-06-10 09:30:00|327.1|327|327|326.8|327.1|327|326.8|326.7|28848
1654853430000|2022-06-10 09:30:30|326.9|326.7|326.8|326.6|326.9|326.7|326.7|326.6|29933
1654853440000|2022-06-10 09:30:40|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|0
1654853510000|2022-06-10 09:31:50||326.8||326.8||326.8||326.8|600
1654853550000|2022-06-10 09:32:30|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|2172
1654853620000|2022-06-10 09:33:40|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|2762
1654853650000|2022-06-10 09:34:10|326.8||326.7||326.8||326.7||0
1654853700000|2022-06-10 09:35:00|326.8||326.7||326.8||326.7||2153
1654853710000|2022-06-10 09:35:10|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|15454
1654853730000|2022-06-10 09:35:30|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.3|2629
1654853740000|2022-06-10 09:35:40|326.5||326.5||326.5||326.5||0
1654853750000|2022-06-10 09:35:50|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|2863
1654853770000|2022-06-10 09:36:10|326.7|326.5|326.7|326.5|326.7|326.6|326.6|326.5|4063
1654854040000|2022-06-10 09:40:40||326.6||326.6||326.6||326.5|0
1654854050000|2022-06-10 09:40:50|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|952
1654854070000|2022-06-10 09:41:10||326.5||326.5||326.5||326.4|0
1654854080000|2022-06-10 09:41:20|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|520
1654854120000|2022-06-10 09:42:00||326.6||326.5||326.6||326.5|0
1654854140000|2022-06-10 09:42:20|326.6||326.6||326.6||326.6||0
1654854150000|2022-06-10 09:42:30|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|5355
1654854160000|2022-06-10 09:42:40|326.6||326.6||326.6||326.6||0
1654854170000|2022-06-10 09:42:50|326.7||326.7||326.7||326.7||0
1654854210000|2022-06-10 09:43:30|326.6||326.6||326.6||326.6||0
1654854230000|2022-06-10 09:43:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|4391
1654854270000|2022-06-10 09:44:30|||||||||637
1654854290000|2022-06-10 09:44:50|||||||||575
1654854410000|2022-06-10 09:46:50|326.8|326.7|326.8|326.7|326.9|326.8|326.7|326.6|7176
1654854430000|2022-06-10 09:47:10|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|4166
1654854450000|2022-06-10 09:47:30|326.7||326.7||326.7||326.7||0
1654854480000|2022-06-10 09:48:00|||||||||463
1654854550000|2022-06-10 09:49:10|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|1441
1654854580000|2022-06-10 09:49:40||326.4||326.5||326.5||326.4|561
1654854680000|2022-06-10 09:51:20|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|1989
1654854690000|2022-06-10 09:51:30|326.7||326.7||326.7||326.7||0
1654854710000|2022-06-10 09:51:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|2392
1654854720000|2022-06-10 09:52:00|326.7||326.6||326.7||326.6||0
1654854730000|2022-06-10 09:52:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|1246
1654854740000|2022-06-10 09:52:20|326.6||326.6||326.6||326.6||506
1654854750000|2022-06-10 09:52:30||326.5||326.5||326.5||326.4|0
1654854890000|2022-06-10 09:54:50|326.5|326.4|326.5|326.4|326.5|326.4|326.4|326.3|26895
1654854900000|2022-06-10 09:55:00|||||||||2545
1654854940000|2022-06-10 09:55:40|326.4|326.3|326.3|326.2|326.4|326.3|326.3|326.2|10736
1654854950000|2022-06-10 09:55:50|326.2|326.1|326.3|326.2|326.4|326.3|326.2|326.1|10728
1654854960000|2022-06-10 09:56:00|||||||||625
1654855000000|2022-06-10 09:56:40|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|9990
1654855030000|2022-06-10 09:57:10|326.5|326.4|326.6|326.4|326.6|326.4|326.5|326.3|3972
1654855050000|2022-06-10 09:57:30||326.5||326.5||326.5||326.5|3500
1654855080000|2022-06-10 09:58:00|326.7|326.6|326.8|326.6|326.8|326.6|326.6|326.6|5248
1654855130000|2022-06-10 09:58:50||326.7||326.7||326.7||326.7|0
1654855160000|2022-06-10 09:59:20|326.7|326.6|326.7|326.6|326.8|326.7|326.7|326.6|5019
1654855210000|2022-06-10 10:00:10|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|8766
1654855290000|2022-06-10 10:01:30|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.6|3597
1654855300000|2022-06-10 10:01:40|326.7|326.6|326.7|326.5|326.7|326.6|326.7|326.5|2431
1654855620000|2022-06-10 10:07:00|326.8|326.6|326.7|326.5|326.8|326.7|326.7|326.5|10579
1654855630000|2022-06-10 10:07:10|326.6|326.4|326.6|326.5|326.6|326.5|326.6|326.4|2803
1654855790000|2022-06-10 10:09:50|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|8821
1654855800000|2022-06-10 10:10:00||326.6||326.6||326.6||326.6|0
1654855820000|2022-06-10 10:10:20|||||||||7275
1654855830000|2022-06-10 10:10:30|326.8|326.7|326.7|326.6|326.8|326.7|326.7|326.6|2790
1654855870000|2022-06-10 10:11:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|2501
1654855880000|2022-06-10 10:11:20|326.9||326.9||326.9||326.9||0
1654855890000|2022-06-10 10:11:30|326.8||326.8||326.8||326.8||0
1654855900000|2022-06-10 10:11:40|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|3114
1654856000000|2022-06-10 10:13:20|326.8||326.7||326.8||326.7||640
1654856100000|2022-06-10 10:15:00|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|6071
1654856170000|2022-06-10 10:16:10|326.9|326.7|326.9|326.8|326.9|326.8|326.9|326.7|3132
1654856180000|2022-06-10 10:16:20|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|112
1654856280000|2022-06-10 10:18:00|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|8138
1654856290000|2022-06-10 10:18:10|327|326.9|327.1|326.9|327.1|327|327|326.8|10259
1654856300000|2022-06-10 10:18:20|327|326.8|327|326.8|327|326.8|327|326.8|0
1654856340000|2022-06-10 10:19:00|326.9||326.9||326.9||326.9||0
1654856360000|2022-06-10 10:19:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|3801
1654856400000|2022-06-10 10:20:00|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|867
1654856410000|2022-06-10 10:20:10|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|509
1654856420000|2022-06-10 10:20:20|326.9|326.7|326.9|326.8|326.9|326.8|326.9|326.7|2421
1654856540000|2022-06-10 10:22:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|6782
1654856550000|2022-06-10 10:22:30|326.7|326.6|326.8|326.6|326.8|326.7|326.7|326.6|8626
1654856580000|2022-06-10 10:23:00|326.7|326.7|326.7|326.6|326.8|326.7|326.7|326.6|1970
1654856620000|2022-06-10 10:23:40|326.6|326.5|326.7|326.6|326.7|326.6|326.6|326.5|17628
1654856630000|2022-06-10 10:23:50|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|3798
1654856660000|2022-06-10 10:24:20|||||||||2855
1654856680000|2022-06-10 10:24:40||326.6||326.7||326.7||326.6|3446
1654856690000|2022-06-10 10:24:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|1326
1654856710000|2022-06-10 10:25:10|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.6|6393
1654856740000|2022-06-10 10:25:40||326.6||326.6||326.7||326.6|365
1654856760000|2022-06-10 10:26:00||326.7||326.7||326.7||326.7|0
1654856770000|2022-06-10 10:26:10|326.9|326.8|326.9|326.8|326.9|326.8|326.8|326.7|5300
1654856980000|2022-06-10 10:29:40|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|24692
1654857010000|2022-06-10 10:30:10|327|326.9|327|326.8|327|326.9|327|326.8|2348
1654857020000|2022-06-10 10:30:20|326.9||326.9||326.9||326.9||0
1654857120000|2022-06-10 10:32:00|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|36434
1654857140000|2022-06-10 10:32:20|326.8|326.7|326.7|326.5|326.8|326.7|326.7|326.5|9353
1654857160000|2022-06-10 10:32:40||326.6||326.5||326.6||326.5|0
1654857180000|2022-06-10 10:33:00|326.6|326.4|326.6|326.5|326.6|326.5|326.6|326.4|0
1654857310000|2022-06-10 10:35:10|326.7|326.6|326.7|326.5|326.7|326.6|326.6|326.5|7252
1654857340000|2022-06-10 10:35:40||326.6||326.6||326.6||326.6|0
1654857450000|2022-06-10 10:37:30|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|9963
1654857460000|2022-06-10 10:37:40|326.7||326.6||326.7||326.6||2473
1654857520000|2022-06-10 10:38:40|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|2431
1654857530000|2022-06-10 10:38:50|||||||||1
1654857590000|2022-06-10 10:39:50|||||||||312
1654857770000|2022-06-10 10:42:50|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|3254
1654857840000|2022-06-10 10:44:00|326.4|326.3|326.5|326.3|326.5|326.4|326.4|326.3|6158
1654857850000|2022-06-10 10:44:10||326.4||326.4||326.4||326.4|0
1654857870000|2022-06-10 10:44:30||326.3||326.4||326.4||326.3|5840
1654857890000|2022-06-10 10:44:50|326.6|326.5|326.7|326.6|326.7|326.6|326.5|326.4|8615
1654858110000|2022-06-10 10:48:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|2733
1654858120000|2022-06-10 10:48:40||326.4||326.4||326.4||326.4|0
1654858180000|2022-06-10 10:49:40|||||||||300
1654858230000|2022-06-10 10:50:30|326.7|326.5|326.7|326.5|326.7|326.6|326.7|326.5|520
1654858310000|2022-06-10 10:51:50||326.6||326.5||326.6||326.5|0
1654858340000|2022-06-10 10:52:20|326.6||326.6||326.6||326.6||0
1654858550000|2022-06-10 10:55:50|326.7|326.6|326.6|326.5|326.7|326.6|326.6|326.5|2440
1654858640000|2022-06-10 10:57:20|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|1746
1654858650000|2022-06-10 10:57:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|2579
1654858670000|2022-06-10 10:57:50|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|508
1654858680000|2022-06-10 10:58:00||326.1||326.2||326.2||326.1|0
1654858750000|2022-06-10 10:59:10|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|1061
1654858770000|2022-06-10 10:59:30|326.3|326.2|326.2|326.1|326.3|326.2|326.2|326.1|1238
1654858820000|2022-06-10 11:00:20||326||326.1||326.1||326|18639
1654858830000|2022-06-10 11:00:30|||||||||11000
1654858860000|2022-06-10 11:01:00||326||326.1||326.1||326|35896
1654858880000|2022-06-10 11:01:20|||||||||268
1654858940000|2022-06-10 11:02:20||326||326.1||326.1||326|12972
1654858970000|2022-06-10 11:02:50|||||||||1648
1654859330000|2022-06-10 11:08:50|326.3|326.2|326.3|326.1|326.3|326.2|326.2|326.1|3965
1654859340000|2022-06-10 11:09:00|326.2||326.2||326.3||326.2||0
1654859410000|2022-06-10 11:10:10||326||326.1||326.1||326|23296
1654859600000|2022-06-10 11:13:20|326.1|326|326.1|326|326.1|326|326.1|326|11079
1654859630000|2022-06-10 11:13:50|326.2||326.1||326.2||326.1||1044
1654859650000|2022-06-10 11:14:10|326.2||326.1||326.2||326.1||520
1654859660000|2022-06-10 11:14:20|326.2||326.2||326.2||326.2||0
1654859670000|2022-06-10 11:14:30||326.1||326.1||326.1||326.1|0
1654859680000|2022-06-10 11:14:40|326.3||326.2||326.3||326.2||937
1654859860000|2022-06-10 11:17:40||326||326||326||326|2244
1654859870000|2022-06-10 11:17:50||326.1||326||326.1||326|0
1654859880000|2022-06-10 11:18:00||326.1||326.1||326.1||326|0
1654859900000|2022-06-10 11:18:20||326||326||326.1||326|0
1654859910000|2022-06-10 11:18:30||326.1||326||326.1||326|0
1654859950000|2022-06-10 11:19:10||326.1||326.1||326.1||326|0
1654860070000|2022-06-10 11:21:10||326||326||326||326|507
1654860080000|2022-06-10 11:21:20||326.1||326||326.1||326|0
1654860120000|2022-06-10 11:22:00|326.1||326.1||326.1||326.1||0
1654860130000|2022-06-10 11:22:10|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|1516
1654860220000|2022-06-10 11:23:40|326.3|326.2|326.2|326.1|326.3|326.2|326.2|326.1|5377
1654860230000|2022-06-10 11:23:50|326.3||326.3||326.3||326.2||0
1654860240000|2022-06-10 11:24:00|326.2||326.3||326.3||326.2||1827
1654860250000|2022-06-10 11:24:10||326.2||326.2||326.2||326.2|0
1654860380000|2022-06-10 11:26:20|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|4360
1654860400000|2022-06-10 11:26:40|326.6|326.5|326.6|326.4|326.6|326.5|326.5|326.4|3181
1654860520000|2022-06-10 11:28:40|326.7|326.5|326.6|326.5|326.7|326.6|326.6|326.5|7274
1654860550000|2022-06-10 11:29:10|326.7||326.6||326.7||326.6||520
1654860610000|2022-06-10 11:30:10|326.7|326.6|326.8|326.6|326.8|326.6|326.6|326.5|1047
1654860650000|2022-06-10 11:30:50||326.7||326.6||326.7||326.6|454
1654860680000|2022-06-10 11:31:20|326.7||326.7||326.7||326.7||150
1654860770000|2022-06-10 11:32:50|||||||||75
1654860780000|2022-06-10 11:33:00|326.8||326.7||326.8||326.7||703
1654860800000|2022-06-10 11:33:20|326.8|326.7|326.9|326.7|326.9|326.7|326.7|326.6|3308
1654860820000|2022-06-10 11:33:40||326.8||326.8||326.8||326.8|0
1654860840000|2022-06-10 11:34:00|||||||||3507
1654860900000|2022-06-10 11:35:00|327|326.9|327|326.8|327|326.9|326.9|326.8|763
1654860940000|2022-06-10 11:35:40||326.9||326.9||326.9||326.9|0
1654860950000|2022-06-10 11:35:50|||||||||633
1654860960000|2022-06-10 11:36:00|327.1||327||327.1||327||682
1654860970000|2022-06-10 11:36:10|327.1|327|327|326.9|327.1|327|327|326.9|5032
1654861020000|2022-06-10 11:37:00|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|2641
1654861030000|2022-06-10 11:37:10|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|3198
1654861210000|2022-06-10 11:40:10|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.7|1588
1654861220000|2022-06-10 11:40:20|326.7|326.6|326.8|326.7|326.8|326.7|326.7|326.5|374
1654861350000|2022-06-10 11:42:30|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.7|3161
1654861360000|2022-06-10 11:42:40||326.7||326.7||326.7||326.7|0
1654861370000|2022-06-10 11:42:50||326.8||326.7||326.8||326.7|0
1654861450000|2022-06-10 11:44:10||326.8||326.8||326.8||326.8|0
1654861500000|2022-06-10 11:45:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|1416
1654861580000|2022-06-10 11:46:20|327||327||327||327||0
1654861620000|2022-06-10 11:47:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|5998
1654861650000|2022-06-10 11:47:30|327.1||327||327.1||327||587
1654861690000|2022-06-10 11:48:10|327.1|327|327.2|327.1|327.2|327.1|327.1|327|1235
1654861780000|2022-06-10 11:49:40|327.3|327.2|327.3|327.2|327.3|327.2|327.2|327.1|2045
1654861790000|2022-06-10 11:49:50|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|1268
1654861800000|2022-06-10 11:50:00|327.1|327|327.3|327.1|327.3|327.1|327.1|327|4175
1654861910000|2022-06-10 11:51:50|327.2||327.2||327.2||327.2||0
1654861920000|2022-06-10 11:52:00|327.1|327|327.1|327|327.1|327|327.1|327|799
1654861990000|2022-06-10 11:53:10|||||||||1101
1654862190000|2022-06-10 11:56:30|327|326.9|327|326.9|327|326.9|327|326.9|10335
1654862230000|2022-06-10 11:57:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.7|1724
1654862260000|2022-06-10 11:57:40||326.7||326.7||326.7||326.7|374
1654862280000|2022-06-10 11:58:00|327|326.8|327|326.8|327|326.9|326.9|326.8|5179
1654862290000|2022-06-10 11:58:10||326.9||326.9||326.9||326.9|1691
1654862360000|2022-06-10 11:59:20||326.8||326.8||326.8||326.8|13379
1654862400000|2022-06-10 12:00:00||326.9||326.9||326.9||326.9|0
1654862530000|2022-06-10 12:02:10|327.1||327||327.1||327||367
1654862550000|2022-06-10 12:02:30|||||||||1000
1654862580000|2022-06-10 12:03:00|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|2745
1654862590000|2022-06-10 12:03:10||326.8||326.8||326.8||326.8|0
1654862810000|2022-06-10 12:06:50|326.8|326.7|326.8|326.6|326.8|326.7|326.8|326.6|2449
1654862840000|2022-06-10 12:07:20|326.7|326.7|326.8|326.7|326.8|326.7|326.7|326.6|2517
1654862880000|2022-06-10 12:08:00||326.6||326.6||326.6||326.6|1268
1654862900000|2022-06-10 12:08:20|326.7||326.7||326.7||326.7||0
1654862940000|2022-06-10 12:09:00|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|2668
1654862960000|2022-06-10 12:09:20|326.7|326.6|326.8|326.6|326.8|326.6|326.7|326.6|1595
1654863290000|2022-06-10 12:14:50|326.7||326.8||326.8||326.7||0
1654863300000|2022-06-10 12:15:00||326.7||326.6||326.7||326.6|0
1654863420000|2022-06-10 12:17:00||326.7||326.7||326.7||326.7|0
1654863490000|2022-06-10 12:18:10|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|15805
1654863600000|2022-06-10 12:20:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|252
1654863630000|2022-06-10 12:20:30|326.7|326.6|326.7|326.6|326.7|326.6|326.6|326.5|1570
1654863640000|2022-06-10 12:20:40||326.5||326.5||326.5||326.5|1251
1654863680000|2022-06-10 12:21:20|326.6||326.6||326.6||326.6||0
1654863870000|2022-06-10 12:24:30|326.5|326.4|326.5|326.4|326.5|326.5|326.5|326.3|3769
1654863940000|2022-06-10 12:25:40|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|4251
1654863950000|2022-06-10 12:25:50||326.5||326.5||326.5||326.4|0
1654863970000|2022-06-10 12:26:10|||||||||2530
1654864070000|2022-06-10 12:27:50||326.4||326.4||326.4||326.4|413
1654864100000|2022-06-10 12:28:20|326.5||326.5||326.5||326.5||0
1654864150000|2022-06-10 12:29:10||326.3||326.3||326.4||326.3|1032
1654864180000|2022-06-10 12:29:40||326.4||326.4||326.4||326.4|0
1654864190000|2022-06-10 12:29:50|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|5355
1654864200000|2022-06-10 12:30:00|326.5|326.4|326.3|326.2|326.5|326.4|326.2|326|137083
1654864210000|2022-06-10 12:30:10|326.2|326.1|326.2|326|326.3|326.1|326|325.9|66270
1654864220000|2022-06-10 12:30:20|326.3|326.1|326.6|326.4|326.7|326.5|326.3|326.1|21171
1654864230000|2022-06-10 12:30:30|326.5|326.3|326.6|326.4|326.7|326.5|326.4|326.3|17218
1654864240000|2022-06-10 12:30:40|326.5|326.5|326.7|326.5|326.7|326.5|326.5|326.5|0
1654864250000|2022-06-10 12:30:50|326.6||326.6||326.7||326.6||0
1654864260000|2022-06-10 12:31:00|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|2080
1654864270000|2022-06-10 12:31:10|326.6|326.5|326.6|326.5|326.7|326.5|326.6|326.5|1338
1654864280000|2022-06-10 12:31:20|326.7|326.6|326.8|326.6|326.8|326.7|326.6|326.5|17534
1654864290000|2022-06-10 12:31:30|326.7|326.7|326.7|326.6|326.7|326.7|326.6|326.5|7360
1654864300000|2022-06-10 12:31:40|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|266
1654864310000|2022-06-10 12:31:50|326.7|326.6|326.6|326.4|326.8|326.6|326.6|326.4|2374
1654864320000|2022-06-10 12:32:00|326.5|326.3|326.4|326.2|326.5|326.3|326.3|326.2|12795
1654864330000|2022-06-10 12:32:10|326.5|326.3|326.6|326.4|326.6|326.4|326.4|326.3|545
1654864340000|2022-06-10 12:32:20|326.5|326.3|326.5|326.4|326.6|326.4|326.3|326.2|7695
1654864350000|2022-06-10 12:32:30|326.6|326.5|326.5|326.4|326.6|326.5|326.5|326.3|15073
1654864380000|2022-06-10 12:33:00|326.4|326.3|326.3|326.2|326.4|326.4|326.3|326.2|2670
1654864390000|2022-06-10 12:33:10|326.2|326.1|326.3|326.2|326.3|326.2|326.2|326.1|6803
1654864400000|2022-06-10 12:33:20|326.4|326.3|326.5|326.3|326.5|326.4|326.4|326.2|2695
1654864410000|2022-06-10 12:33:30|326.4|326.2|326.4|326.2|326.5|326.2|326.4|326.2|0
1654864440000|2022-06-10 12:34:00|326.3|326.1|326.2|326|326.3|326.1|326.2|326|0
1654864450000|2022-06-10 12:34:10|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|0
1654864460000|2022-06-10 12:34:20|326||326.1||326.1||326||473
1654864480000|2022-06-10 12:34:40||326||325.9||326||325.9|0
1654864490000|2022-06-10 12:34:50|326||326.1||326.1||326||0
1654864500000|2022-06-10 12:35:00|326|325.8|326|325.9|326|325.9|325.9|325.8|429
1654864510000|2022-06-10 12:35:10|326.1|326|326.1|325.9|326.1|326|326|325.9|3357
1654864520000|2022-06-10 12:35:20|326|325.8|326|325.8|326|325.8|326|325.8|0
1654864530000|2022-06-10 12:35:30|325.9||325.9||325.9||325.9||0
1654864540000|2022-06-10 12:35:40|326|325.9|326.1|325.9|326.1|326|326|325.9|1508
1654864550000|2022-06-10 12:35:50||326||325.9||326||325.9|0
1654864560000|2022-06-10 12:36:00||326||325.9||326||325.9|0
1654864570000|2022-06-10 12:36:10|326.2|326|326.3|326.1|326.4|326.2|326.2|325.9|1356
1654864580000|2022-06-10 12:36:20|326.2|326.2|326.3|326.2|326.4|326.2|326.2|326.2|1355
1654864590000|2022-06-10 12:36:30|326.4|326.3|326.3|326.2|326.4|326.3|326.3|326.2|1243
1654864600000|2022-06-10 12:36:40|326.4|326.3|326.4|326.3|326.4|326.3|326.3|326.2|1462
1654864620000|2022-06-10 12:37:00|326.5||326.4||326.5||326.4||1406
1654864630000|2022-06-10 12:37:10|326.5|326.4|326.5|326.4|326.5|326.4|326.4|326.3|5406
1654864640000|2022-06-10 12:37:20|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|609
1654864650000|2022-06-10 12:37:30||326.2||326.2||326.3||326.2|2334
1654864690000|2022-06-10 12:38:10|326.3|326.1|326.3|326.1|326.3|326.1|326.2|326|2372
1654864700000|2022-06-10 12:38:20||326.2||326.1||326.2||326.1|0
1654864720000|2022-06-10 12:38:40||326.2||326.2||326.2||326.2|0
1654864740000|2022-06-10 12:39:00|326.4|326.3|326.4|326.3|326.5|326.3|326.4|326.2|2886
1654864760000|2022-06-10 12:39:20|||||||||500
1654864780000|2022-06-10 12:39:40|326.5|326.4|326.5|326.4|326.6|326.4|326.4|326.3|2626
1654864820000|2022-06-10 12:40:20|326.4|326.3|326.5|326.4|326.5|326.4|326.4|326.3|2072
1654864860000|2022-06-10 12:41:00||326.3||326.3||326.4||326.3|11003
1654864870000|2022-06-10 12:41:10|326.6|326.4|326.5|326.4|326.6|326.5|326.5|326.4|3284
1654864890000|2022-06-10 12:41:30|326.6||326.5||326.6||326.5||1466
1654864900000|2022-06-10 12:41:40|326.6|326.5|326.6|326.5|326.6|326.5|326.5|326.4|5100
1654864910000|2022-06-10 12:41:50|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.5|6895
1654864920000|2022-06-10 12:42:00|326.6|326.5|326.5|326.3|326.6|326.5|326.4|326.3|6549
1654864930000|2022-06-10 12:42:10|326.6|326.4|326.6|326.4|326.6|326.5|326.5|326.4|2195
1654864970000|2022-06-10 12:42:50|326.5||326.5||326.5||326.5||0
1654864990000|2022-06-10 12:43:10|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.2|4809
1654865030000|2022-06-10 12:43:50|326.4||326.4||326.5||326.4||0
1654865040000|2022-06-10 12:44:00|326.3|326.2|326.4|326.2|326.4|326.2|326.3|326.2|374
1654865050000|2022-06-10 12:44:10|326.3||326.3||326.4||326.3||0
1654865060000|2022-06-10 12:44:20||326.1||326.1||326.1||326.1|2430
1654865090000|2022-06-10 12:44:50|326.2||326.2||326.3||326.2||0
1654865100000|2022-06-10 12:45:00|326.1|326|326.2|326|326.2|326.1|326.1|325.9|2070
1654865110000|2022-06-10 12:45:10||326.1||326.1||326.1||326.1|549
1654865190000|2022-06-10 12:46:30|326.3|326.2|326.5|326.3|326.5|326.3|326.3|326.2|5082
1654865200000|2022-06-10 12:46:40|326.6|326.4|326.5|326.4|326.6|326.4|326.5|326.4|0
1654865210000|2022-06-10 12:46:50|326.6||326.6||326.6||326.6||0
1654865220000|2022-06-10 12:47:00||326.5||326.5||326.5||326.5|0
1654865250000|2022-06-10 12:47:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|537
1654865270000|2022-06-10 12:47:50|326.4|326.3|326.5|326.3|326.5|326.4|326.4|326.2|10065
1654865290000|2022-06-10 12:48:10|326.4||326.5||326.5||326.4||0
1654865330000|2022-06-10 12:48:50|326.6|326.4|326.6|326.5|326.7|326.5|326.6|326.4|1354
1654865350000|2022-06-10 12:49:10|326.7||326.6||326.7||326.6||0
1654865390000|2022-06-10 12:49:50||326.4||326.4||326.4||326.4|1517
1654865400000|2022-06-10 12:50:00|326.5|326.3|326.4|326.2|326.5|326.4|326.3|326.2|22062
1654865410000|2022-06-10 12:50:10||326.3||326.3||326.3||326.3|0
1654865420000|2022-06-10 12:50:20||326.2||326.3||326.3||326.2|0
1654865430000|2022-06-10 12:50:30||326.2||326.3||326.3||326.2|935
1654865440000|2022-06-10 12:50:40|326.3|326.2|326.4|326.2|326.4|326.3|326.3|326.2|863
1654865450000|2022-06-10 12:50:50||326.3||326.3||326.3||326.3|0
1654865470000|2022-06-10 12:51:10|326.5|326.4|326.4|326.3|326.5|326.4|326.4|326.3|2216
1654865510000|2022-06-10 12:51:50|326.3|326.2|326.4|326.3|326.5|326.3|326.3|326.2|5062
1654865520000|2022-06-10 12:52:00|||||||||225
1654865540000|2022-06-10 12:52:20|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.3|3821
1654865550000|2022-06-10 12:52:30|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|1229
1654865560000|2022-06-10 12:52:40|326.5||326.5||326.5||326.5||0
1654865570000|2022-06-10 12:52:50|326.4||326.4||326.4||326.4||0
1654865580000|2022-06-10 12:53:00|||||||||7655
1654865590000|2022-06-10 12:53:10|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|1250
1654865600000|2022-06-10 12:53:20|326.4||326.4||326.4||326.4||0
1654865610000|2022-06-10 12:53:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|0
1654865620000|2022-06-10 12:53:40||326.3||326.3||326.3||326.3|513
1654865660000|2022-06-10 12:54:20||326.4||326.4||326.4||326.3|0
1654865670000|2022-06-10 12:54:30|326.6||326.6||326.6||326.5||0
1654865680000|2022-06-10 12:54:40|326.7|326.5|326.6|326.5|326.7|326.6|326.6|326.5|0
1654865690000|2022-06-10 12:54:50||326.4||326.5||326.5||326.4|0
1654865710000|2022-06-10 12:55:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|5765
1654865760000|2022-06-10 12:56:00|326.4|326.3|326.4|326.3|326.5|326.3|326.4|326.2|4982
1654865900000|2022-06-10 12:58:20|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.1|752
1654865930000|2022-06-10 12:58:50|326.2|326.1|326.2|326|326.2|326.1|326.2|326|6462
1654865970000|2022-06-10 12:59:30|326.1|325.8|326|325.8|326.1|325.9|325.9|325.8|10728
1654865980000|2022-06-10 12:59:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|330
1654866000000|2022-06-10 13:00:00|326.2|326|326.2|326.1|326.2|326.1|326.2|326|949
1654866010000|2022-06-10 13:00:10|326.3|326.2|326.3|326.2|326.3|326.2|326.2|326.1|8874
1654866050000|2022-06-10 13:00:50|326.4|326.3|326.5|326.3|326.5|326.3|326.3|326.2|4323
1654866070000|2022-06-10 13:01:10|326.4|326.4|326.4|326.3|326.4|326.4|326.4|326.3|1305
1654866080000|2022-06-10 13:01:20|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|0
1654866090000|2022-06-10 13:01:30|326.6|326.4|326.5|326.4|326.6|326.4|326.5|326.3|13727
1654866100000|2022-06-10 13:01:40|326.6|326.5|326.5|326.4|326.7|326.5|326.5|326.4|1089
1654866110000|2022-06-10 13:01:50|326.6||326.6||326.6||326.6||0
1654866120000|2022-06-10 13:02:00|326.7|326.5|326.6|326.4|326.7|326.5|326.6|326.4|0
1654866140000|2022-06-10 13:02:20|326.7|326.5|326.7|326.6|326.7|326.6|326.7|326.4|0
1654866160000|2022-06-10 13:02:40|326.8|326.7|326.8|326.7|326.9|326.7|326.8|326.6|415
1654866170000|2022-06-10 13:02:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|0
1654866180000|2022-06-10 13:03:00|326.8|326.7|326.9|326.7|326.9|326.8|326.8|326.7|246
1654866190000|2022-06-10 13:03:10|326.8|326.8|326.9|326.8|326.9|326.8|326.8|326.8|0
1654866210000|2022-06-10 13:03:30|327||327||327||327||0
1654866240000|2022-06-10 13:04:00|326.9||326.9||326.9||326.9||0
1654866250000|2022-06-10 13:04:10|326.8|326.7|326.9|326.7|326.9|326.7|326.8|326.7|8409
1654866350000|2022-06-10 13:05:50|326.8|326.6|326.7|326.6|326.8|326.6|326.7|326.6|2373
1654866360000|2022-06-10 13:06:00||326.5||326.5||326.5||326.5|209
1654866370000|2022-06-10 13:06:10|||||||||1876
1654866390000|2022-06-10 13:06:30||326.6||326.6||326.6||326.6|0
1654866400000|2022-06-10 13:06:40||326.5||326.5||326.6||326.5|0
1654866420000|2022-06-10 13:07:00|326.6||326.6||326.6||326.6||0
1654866440000|2022-06-10 13:07:20||326.4||326.4||326.4||326.4|315
1654866480000|2022-06-10 13:08:00|326.5|326.3|326.5|326.4|326.5|326.4|326.4|326.3|14274
1654866490000|2022-06-10 13:08:10|326.4|326.3|326.4|326.2|326.4|326.4|326.4|326.2|374
1654866500000|2022-06-10 13:08:20|326.5|326.3|326.6|326.4|326.6|326.5|326.5|326.3|587
1654866510000|2022-06-10 13:08:30|326.5|326.5|326.6|326.5|326.6|326.5|326.5|326.5|0
1654866520000|2022-06-10 13:08:40|326.7||326.7||326.7||326.7||0
1654866550000|2022-06-10 13:09:10|326.6||326.7||326.7||326.6||7900
1654866560000|2022-06-10 13:09:20|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|0
1654866570000|2022-06-10 13:09:30|326.7|326.5|326.6|326.5|326.7|326.5|326.6|326.4|0
1654866580000|2022-06-10 13:09:40|326.7||326.7||326.7||326.7||0
1654866650000|2022-06-10 13:10:50|326.8|326.6|326.7|326.6|326.8|326.6|326.7|326.5|2269
1654866710000|2022-06-10 13:11:50|326.6|326.5|326.7|326.5|326.8|326.6|326.6|326.5|15273
1654866720000|2022-06-10 13:12:00||326.6||326.6||326.6||326.5|0
1654866770000|2022-06-10 13:12:50|326.8|326.7|326.9|326.7|326.9|326.8|326.8|326.7|1441
1654866780000|2022-06-10 13:13:00|326.8|326.8|326.9|326.8|326.9|326.8|326.8|326.8|1180
1654866830000|2022-06-10 13:13:50|327|326.9|327.1|327|327.1|327|327|326.9|3640
1654866840000|2022-06-10 13:14:00|327.2||327.2||327.2||327.2||0
1654866860000|2022-06-10 13:14:20|327.1||327.2||327.2||327.1||0
1654866890000|2022-06-10 13:14:50|327.3|327.1|327.3|327.2|327.3|327.2|327.2|327|25576
1654866900000|2022-06-10 13:15:00|327.4|327.3|327.3|327.2|327.4|327.3|327.2|327.1|21885
1654866910000|2022-06-10 13:15:10|327.4|327.3|327.4|327.2|327.4|327.3|327.3|327.2|5130
1654866950000|2022-06-10 13:15:50|327.3|327.1|327.3|327.2|327.3|327.2|327.2|327.1|33853
1654866960000|2022-06-10 13:16:00|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|15463
1654866970000|2022-06-10 13:16:10|327.4||327.3||327.4||327.3||3409
1654867050000|2022-06-10 13:17:30|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|15806
1654867060000|2022-06-10 13:17:40|327.4|327.3|327.4|327.2|327.4|327.3|327.3|327.2|6328
1654867120000|2022-06-10 13:18:40|327.5|327.3|327.4|327.3|327.5|327.4|327.4|327.3|12498
1654867130000|2022-06-10 13:18:50|327.3|327.2|327.3|327.1|327.4|327.2|327.3|327.1|4852
1654867140000|2022-06-10 13:19:00|327.4|327.2|327.3|327.1|327.4|327.3|327.3|327.1|18971
1654867160000|2022-06-10 13:19:20||327.2||327.2||327.2||327.1|0
1654867190000|2022-06-10 13:19:50|327.2|327.1|327.3|327.2|327.3|327.2|327.2|327.1|6938
1654867280000|2022-06-10 13:21:20|327.2|327.1|327.1|326.9|327.2|327.1|327.1|326.9|98
1654867290000|2022-06-10 13:21:30|327|327|327|326.8|327|327|327|326.8|0
1654867310000|2022-06-10 13:21:50||326.9||326.9||326.9||326.9|0
1654867330000|2022-06-10 13:22:10|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|1146
1654867340000|2022-06-10 13:22:20|326.8|326.7|326.8|326.7|326.8|326.7|326.8|326.6|595
1654867360000|2022-06-10 13:22:40||326.6||326.6||326.6||326.6|1705
1654867370000|2022-06-10 13:22:50|326.7||326.7||326.7||326.7||2438
1654867380000|2022-06-10 13:23:00||326.5||326.5||326.5||326.5|3570
1654867470000|2022-06-10 13:24:30|326.8|326.6|326.9|326.8|326.9|326.8|326.8|326.6|31973
1654867480000|2022-06-10 13:24:40|327|326.9|327|326.8|327|326.9|327|326.8|4530
1654867550000|2022-06-10 13:25:50||326.9||326.9||326.9||326.9|0
1654867570000|2022-06-10 13:26:10|326.9|326.8|327.2|327|327.2|327.1|326.9|326.8|70273
1654867580000|2022-06-10 13:26:20||327.1||327.1||327.1||327.1|7548
1654867620000|2022-06-10 13:27:00|327.3||327.2||327.3||327.2||3910
1654867630000|2022-06-10 13:27:10|327.1|327|327.2|327|327.2|327.1|327.1|327|6844
1654867670000|2022-06-10 13:27:50||327.1||327.1||327.1||327.1|0
1654867680000|2022-06-10 13:28:00||327||327.1||327.1||327|1506
1654867690000|2022-06-10 13:28:10|327.1|327|327.3|327.1|327.3|327.1|327.1|327|16708
1654867730000|2022-06-10 13:28:50|327.2||327.2||327.2||327.2||0
1654867750000|2022-06-10 13:29:10||327||327.1||327.1||327|0
1654867770000|2022-06-10 13:29:30|327.3||327.2||327.3||327.2||5173
1654867790000|2022-06-10 13:29:50||327||327.1||327.1||327|1945
1654867800000|2022-06-10 13:30:00||327||327||327||327|3196
1654867810000|2022-06-10 13:30:10|327.3|327.1|327.3|327.2|327.4|327.2|327.2|327|18276
1654867820000|2022-06-10 13:30:20|327.4|327.3|327.4|327.3|327.4|327.3|327.3|327.3|8450
1654867830000|2022-06-10 13:30:30|327.5|327.4|327.5|327.4|327.5|327.4|327.4|327.3|3281
1654867910000|2022-06-10 13:31:50|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|2875
1654867940000|2022-06-10 13:32:20|327.4|327.3|327.4|327.2|327.5|327.4|327.4|327.2|14961
1654867950000|2022-06-10 13:32:30|327.3||327.3||327.3||327.3||0
1654867970000|2022-06-10 13:32:50|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|0
1654867980000|2022-06-10 13:33:00|327.3||327.3||327.3||327.3||320
1654867990000|2022-06-10 13:33:10|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327|10262
1654868000000|2022-06-10 13:33:20|327.1|327|327.1|327|327.2|327|327.1|327|5388
1654868010000|2022-06-10 13:33:30||326.9||326.9||326.9||326.9|3538
1654868020000|2022-06-10 13:33:40|327|327|327|326.9|327.1|327|327|326.9|306
1654868030000|2022-06-10 13:33:50|327.1|327|327.1|327|327.1|327|327|326.9|6784
1654868040000|2022-06-10 13:34:00|327.2|327.1|327.6|327.5|327.6|327.5|327.2|327.1|59805
1654868050000|2022-06-10 13:34:10|327.7|327.4|327.7|327.5|327.7|327.6|327.6|327.4|4406
1654868070000|2022-06-10 13:34:30||327.6||327.6||327.6||327.6|0
1654868080000|2022-06-10 13:34:40|327.8|327.7|327.9|327.8|328|327.8|327.7|327.6|25886
1654868090000|2022-06-10 13:34:50|328|327.9|328|327.8|328|327.9|327.9|327.8|8140
1654868110000|2022-06-10 13:35:10|327.9|327.9|327.9|327.8|327.9|327.9|327.9|327.7|30938
1654868120000|2022-06-10 13:35:20|328|327.7|327.9|327.8|328|327.9|327.9|327.7|38341
1654868130000|2022-06-10 13:35:30|328|327.9|328|327.9|328|327.9|327.9|327.8|12295
1654868160000|2022-06-10 13:36:00|327.9|327.8|328|327.8|328|327.8|327.9|327.8|14065
1654868180000|2022-06-10 13:36:20|328.1|327.9|328.2|328|328.2|328|328|327.9|14327
1654868190000|2022-06-10 13:36:30|328.1||328.2||328.2||328.1||6195
1654868200000|2022-06-10 13:36:40||328.1||328.1||328.1||328.1|0
1654868210000|2022-06-10 13:36:50|328.1|328|328|327.9|328.2|328|328|327.8|5473
1654868220000|2022-06-10 13:37:00|328.1||328.1||328.1||328.1||0
1654868230000|2022-06-10 13:37:10|328|328|328|327.9|328.1|328|328|327.9|5268
1654868240000|2022-06-10 13:37:20|328.1|328|328.1|327.9|328.1|328|328|327.9|4134
1654868250000|2022-06-10 13:37:30|328|327.8|328|327.8|328|327.8|327.9|327.8|3423
1654868260000|2022-06-10 13:37:40|327.9|327.9|328|327.8|328|327.9|327.9|327.8|7640
1654868280000|2022-06-10 13:38:00|327.9|327.7|327.9|327.8|327.9|327.8|327.9|327.7|19630
1654868290000|2022-06-10 13:38:10|328|327.9|327.9|327.8|328|327.9|327.9|327.8|11732
1654868330000|2022-06-10 13:38:50|||||||||5937
1654868350000|2022-06-10 13:39:10|||||||||690
1654868360000|2022-06-10 13:39:20|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|9487
1654868370000|2022-06-10 13:39:30||327.8||327.8||327.8||327.8|0
1654868390000|2022-06-10 13:39:50|328||327.9||328||327.9||2689
1654868430000|2022-06-10 13:40:30|328|327.9|328|327.9|328|327.9|328|327.9|2007
1654868460000|2022-06-10 13:41:00|327.9|327.8|327.9|327.8|328|327.8|327.9|327.8|13893
1654868470000|2022-06-10 13:41:10|327.8|327.7|327.9|327.8|328|327.8|327.8|327.7|57465
1654868490000|2022-06-10 13:41:30|328|327.9|328|327.9|328|327.9|328|327.9|7474
1654868570000|2022-06-10 13:42:50|||||||||886
1654868580000|2022-06-10 13:43:00|327.9|327.8|327.9|327.8|328|327.8|327.9|327.7|8224
1654868590000|2022-06-10 13:43:10|328||328||328||328||0
1654868600000|2022-06-10 13:43:20|327.9|327.7|327.9|327.8|327.9|327.8|327.9|327.7|3000
1654868610000|2022-06-10 13:43:30||327.7||327.8||327.8||327.7|4816
1654868650000|2022-06-10 13:44:10|328|327.7|327.9|327.8|328|327.8|327.9|327.7|18192
1654868660000|2022-06-10 13:44:20|328||327.9||328||327.9||520
1654868680000|2022-06-10 13:44:40||327.7||327.8||327.8||327.7|15167
1654868700000|2022-06-10 13:45:00||327.7||327.8||327.8||327.7|1978
1654868710000|2022-06-10 13:45:10||327.7||327.8||327.8||327.7|2841
1654868740000|2022-06-10 13:45:40|||||||||450
1654868760000|2022-06-10 13:46:00|327.8|327.7|327.8|327.7|327.9|327.8|327.8|327.6|39191
1654868790000|2022-06-10 13:46:30|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|1425
1654868800000|2022-06-10 13:46:40|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|2076
1654868810000|2022-06-10 13:46:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|3890
1654868820000|2022-06-10 13:47:00|327.9||327.9||327.9||327.9||0
1654868830000|2022-06-10 13:47:10|327.8||327.9||327.9||327.8||3733
1654868840000|2022-06-10 13:47:20||327.8||327.7||327.8||327.7|1413
1654868860000|2022-06-10 13:47:40|328|327.8|328.1|328|328.1|328|328|327.8|37615
1654868940000|2022-06-10 13:49:00|328.2|328.1|328.2|328|328.3|328.1|328.1|328|12401
1654868950000|2022-06-10 13:49:10|328.1||328.1||328.1||328.1||0
1654868960000|2022-06-10 13:49:20|328.2||328.2||328.2||328.2||0
1654868980000|2022-06-10 13:49:40|||||||||400
1654868990000|2022-06-10 13:49:50|328.1||328.1||328.1||328.1||0
1654869000000|2022-06-10 13:50:00|328|327.9|328.1|327.9|328.1|328|328|327.9|42932
1654869020000|2022-06-10 13:50:20||328||328||328||328|0
1654869050000|2022-06-10 13:50:50|328|327.9|327.9|327.8|328|327.9|327.9|327.8|10489
1654869060000|2022-06-10 13:51:00|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|1391
1654869080000|2022-06-10 13:51:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1654869090000|2022-06-10 13:51:30|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|2424
1654869110000|2022-06-10 13:51:50||327.7||327.7||327.7||327.7|0
1654869140000|2022-06-10 13:52:20|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|6487
1654869150000|2022-06-10 13:52:30|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|4651
1654869170000|2022-06-10 13:52:50|327.8|327.6|327.7|327.5|327.8|327.6|327.7|327.5|3454
1654869190000|2022-06-10 13:53:10|327.6||327.6||327.6||327.6||0
1654869200000|2022-06-10 13:53:20||327.4||327.5||327.5||327.4|5236
1654869210000|2022-06-10 13:53:30|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|4649
1654869220000|2022-06-10 13:53:40|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|3435
1654869230000|2022-06-10 13:53:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|212
1654869240000|2022-06-10 13:54:00||327.3||327.3||327.3||327.3|529
1654869250000|2022-06-10 13:54:10|327.4|327.2|327.4|327.2|327.4|327.2|327.3|327.1|15100
1654869290000|2022-06-10 13:54:50||327.3||327.3||327.3||327.2|0
1654869350000|2022-06-10 13:55:50|327.3|327.2|327.3|327.1|327.3|327.2|327.3|327.1|5302
1654869370000|2022-06-10 13:56:10|327.2|327|327.2|327|327.2|327|327.2|327|0
1654869400000|2022-06-10 13:56:40|327.1|326.9|327.1|327|327.1|327|327.1|326.9|0
1654869420000|2022-06-10 13:57:00|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|2858
1654869430000|2022-06-10 13:57:10|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|3497
1654869520000|2022-06-10 13:58:40|327.1|327|327.1|326.9|327.1|327|327|326.8|1618
1654869530000|2022-06-10 13:58:50|327||327.1||327.1||327||0
1654869540000|2022-06-10 13:59:00|327||327||327||327||0
1654869580000|2022-06-10 13:59:40|327.1|327|327.3|327.1|327.3|327.2|327.1|326.9|19441
1654869610000|2022-06-10 14:00:10|327.2|327.2|327.3|327.1|327.3|327.2|327.2|327.1|2456
1654869630000|2022-06-10 14:00:30|327.2||327.2||327.2||327.2||0
1654869640000|2022-06-10 14:00:40|327.3||327.3||327.3||327.3||270
1654869650000|2022-06-10 14:00:50||327.2||327.1||327.2||327.1|0
1654869670000|2022-06-10 14:01:10|327.2|327|327.2|327|327.3|327|327.2|327|152
1654869680000|2022-06-10 14:01:20||327.1||327||327.1||327|0
1654869690000|2022-06-10 14:01:30||327.1||327.1||327.1||327|0
1654869720000|2022-06-10 14:02:00|327.3|327.2|327.6|327.5|327.6|327.5|327.3|327.1|16500
1654869730000|2022-06-10 14:02:10|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|4882
1654869770000|2022-06-10 14:02:50|327.7|327.5|327.6|327.5|327.7|327.6|327.6|327.5|8324
1654869790000|2022-06-10 14:03:10|327.5|327.4|327.5|327.4|327.6|327.5|327.5|327.3|18915
1654869800000|2022-06-10 14:03:20|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.5|683
1654869810000|2022-06-10 14:03:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|268
1654869820000|2022-06-10 14:03:40|||||||||1000
1654869850000|2022-06-10 14:04:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|5002
1654869910000|2022-06-10 14:05:10|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|2665
1654869920000|2022-06-10 14:05:20|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.3|2272
1654869930000|2022-06-10 14:05:30||327.3||327.3||327.4||327.3|0
1654869950000|2022-06-10 14:05:50|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|2587
1654869970000|2022-06-10 14:06:10|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.4|4573
1654869980000|2022-06-10 14:06:20|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.4|2652
1654870000000|2022-06-10 14:06:40|327.5|327.4|327.5|327.4|327.6|327.5|327.5|327.4|11664
1654870010000|2022-06-10 14:06:50|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|0
1654870020000|2022-06-10 14:07:00|327.7|327.6|327.6|327.4|327.7|327.6|327.6|327.4|4341
1654870030000|2022-06-10 14:07:10|327.5|327.5|327.5|327.4|327.6|327.5|327.5|327.4|3115
1654870110000|2022-06-10 14:08:30|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|326
1654870120000|2022-06-10 14:08:40|||||||||138
1654870140000|2022-06-10 14:09:00|327.3|327.2|327.4|327.2|327.4|327.2|327.2|327.1|9048
1654870150000|2022-06-10 14:09:10||327.3||327.3||327.3||327.3|0
1654870270000|2022-06-10 14:11:10|||||||||1020
1654870390000|2022-06-10 14:13:10|327.5|327.4|327.6|327.4|327.6|327.5|327.5|327.4|3545
1654870400000|2022-06-10 14:13:20|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.4|2577
1654870410000|2022-06-10 14:13:30|327.6||327.6||327.6||327.6||0
1654870420000|2022-06-10 14:13:40|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|16493
1654870460000|2022-06-10 14:14:20|327.7|327.6|327.7|327.5|327.7|327.6|327.7|327.5|1270
1654870500000|2022-06-10 14:15:00|327.6||327.6||327.6||327.6||0
1654870520000|2022-06-10 14:15:20|||||||||1576
1654870540000|2022-06-10 14:15:40|327.7|327.6|327.7|327.6|327.7|327.6|327.6|327.5|3607
1654870640000|2022-06-10 14:17:20|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|13119
1654870650000|2022-06-10 14:17:30|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|16452
1654870680000|2022-06-10 14:18:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|2199
1654870690000|2022-06-10 14:18:10|||||||||222
1654870700000|2022-06-10 14:18:20|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|3887
1654870710000|2022-06-10 14:18:30|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.4|17410
1654870730000|2022-06-10 14:18:50|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|1908
1654870750000|2022-06-10 14:19:10|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|1830
1654870770000|2022-06-10 14:19:30|327.7|327.6|327.7|327.6|327.8|327.6|327.7|327.6|2422
1654870790000|2022-06-10 14:19:50||327.5||327.5||327.5||327.5|12037
1654870800000|2022-06-10 14:20:00|327.8|327.6|327.8|327.7|327.8|327.7|327.8|327.6|6565
1654870820000|2022-06-10 14:20:20|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|4793
1654870830000|2022-06-10 14:20:30|327.7||327.7||327.7||327.7||0
1654870840000|2022-06-10 14:20:40|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|2000
1654870850000|2022-06-10 14:20:50|327.9||327.8||327.9||327.8||0
1654870860000|2022-06-10 14:21:00|||||||||500
1654870920000|2022-06-10 14:22:00|327.9|327.8|328|327.9|328|327.9|327.9|327.8|8345
1654871040000|2022-06-10 14:24:00||327.8||327.9||327.9||327.8|7872
1654871070000|2022-06-10 14:24:30|||||||||2000
1654871080000|2022-06-10 14:24:40|328.1|328|328.2|328|328.2|328|328|327.9|6705
1654871090000|2022-06-10 14:24:50|328.1||328.1||328.1||328.1||488
1654871100000|2022-06-10 14:25:00|328.2||328.2||328.2||328.2||0
1654871110000|2022-06-10 14:25:10||328.1||328.1||328.1||328|0
1654871120000|2022-06-10 14:25:20|328.3|328|328.3|328.1|328.3|328.1|328.3|328|0
1654871140000|2022-06-10 14:25:40|328.2||328.2||328.2||328.2||0
1654871150000|2022-06-10 14:25:50|328.3||328.3||328.3||328.3||0
1654871160000|2022-06-10 14:26:00|328.4|328.2|328.4|328.2|328.4|328.3|328.4|328.2|0
1654871170000|2022-06-10 14:26:10|328.3|328.3|328.3|328.2|328.3|328.3|328.3|328.2|0
1654871180000|2022-06-10 14:26:20|328.4||328.4||328.4||328.4||2000
1654871230000|2022-06-10 14:27:10|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.2|6635
1654871240000|2022-06-10 14:27:20|328.5||328.4||328.5||328.4||0
1654871280000|2022-06-10 14:28:00|328.3|328.2|328.4|328.3|328.4|328.3|328.3|328.2|6588
1654871300000|2022-06-10 14:28:20|328.3|328.2|328.2|328.1|328.4|328.2|328.2|328|2631
1654871310000|2022-06-10 14:28:30||328||328||328.1||328|0
1654871320000|2022-06-10 14:28:40||328.1||328||328.1||328|0
1654871330000|2022-06-10 14:28:50||328.1||328.1||328.1||328|0
1654871380000|2022-06-10 14:29:40|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|3503
1654871390000|2022-06-10 14:29:50|328.3||328.2||328.3||328.2||0
1654871400000|2022-06-10 14:30:00|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|1830
1654871410000|2022-06-10 14:30:10|328.2||328.2||328.2||328.2||0
1654871420000|2022-06-10 14:30:20|328.3||328.3||328.3||328.3||2000
1654871430000|2022-06-10 14:30:30|328.2||328.2||328.2||328.2||0
1654871470000|2022-06-10 14:31:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|12416
1654871480000|2022-06-10 14:31:20|328.4|328.3|328.5|328.4|328.5|328.4|328.3|328.2|2842
1654871580000|2022-06-10 14:33:00|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|6782
1654871610000|2022-06-10 14:33:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|7085
1654871630000|2022-06-10 14:33:50|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|606
1654871640000|2022-06-10 14:34:00|328.6||328.6||328.6||328.6||0
1654871670000|2022-06-10 14:34:30|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|1400
1654871680000|2022-06-10 14:34:40|328.7||328.7||328.7||328.7||0
1654871700000|2022-06-10 14:35:00|||||||||2081
1654871720000|2022-06-10 14:35:20|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|3669
1654871750000|2022-06-10 14:35:50|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.6|5743
1654871800000|2022-06-10 14:36:40|328.9|328.8|328.9|328.8|328.9|328.8|328.8|328.7|11241
1654871860000|2022-06-10 14:37:40|329|328.9|328.9|328.8|329|328.9|328.9|328.8|4751
1654871880000|2022-06-10 14:38:00|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|19755
1654871890000|2022-06-10 14:38:10|328.9||328.9||328.9||328.8||10261
1654871900000|2022-06-10 14:38:20||328.8||328.7||328.8||328.7|0
1654871910000|2022-06-10 14:38:30||328.8||328.8||328.8||328.7|0
1654871920000|2022-06-10 14:38:40||328.7||328.8||328.8||328.7|0
1654871930000|2022-06-10 14:38:50|329|328.9|329|328.9|329.1|328.9|329|328.9|8164
1654871950000|2022-06-10 14:39:10|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|1938
1654871960000|2022-06-10 14:39:20|329|328.9|329.1|328.9|329.1|329|328.9|328.9|9093
1654871970000|2022-06-10 14:39:30|329.2|329|329.2|329|329.2|329|329.2|329|0
1654871980000|2022-06-10 14:39:40||329.1||329.1||329.1||329.1|0
1654871990000|2022-06-10 14:39:50|329.1|329|329.1|329|329.1|329|329.1|329|33
1654872000000|2022-06-10 14:40:00|329|328.9|329|328.9|329.1|328.9|328.9|328.8|34747
1654872010000|2022-06-10 14:40:10|329.1|329|329|328.9|329.1|329|329|328.9|3152
1654872020000|2022-06-10 14:40:20|329.1||329||329.1||329||210
1654872050000|2022-06-10 14:40:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|9037
1654872060000|2022-06-10 14:41:00|329||328.9||329||328.9||1645
1654872070000|2022-06-10 14:41:10|329|328.9|329|328.9|329|328.9|329|328.9|3004
1654872100000|2022-06-10 14:41:40|329.1|329|329.2|329|329.2|329|329|328.9|6175
1654872120000|2022-06-10 14:42:00|329.1||329.2||329.2||329.1||0
1654872130000|2022-06-10 14:42:10|329.1|329.1|329.2|329|329.2|329.1|329.1|329|9045
1654872150000|2022-06-10 14:42:30|329.3|329.1|329.2|329|329.4|329.2|329.2|329|5018
1654872160000|2022-06-10 14:42:40||329.1||329.1||329.1||329.1|0
1654872180000|2022-06-10 14:43:00|329.3||329.2||329.3||329.2||4750
1654872190000|2022-06-10 14:43:10|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329.1|2197
1654872200000|2022-06-10 14:43:20|329.1|329|329.4|329.2|329.4|329.3|329.1|329|8501
1654872210000|2022-06-10 14:43:30||329.3||329.3||329.3||329.3|0
1654872230000|2022-06-10 14:43:50||329.2||329.2||329.2||329.2|4004
1654872240000|2022-06-10 14:44:00||329.3||329.3||329.3||329.2|0
1654872260000|2022-06-10 14:44:20|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|1558
1654872290000|2022-06-10 14:44:50|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|3277
1654872300000|2022-06-10 14:45:00|329.5|329.3|329.5|329.3|329.5|329.4|329.5|329.3|1851
1654872320000|2022-06-10 14:45:20||329.4||329.3||329.4||329.3|0
1654872330000|2022-06-10 14:45:30|329.4|329.4|329.6|329.4|329.6|329.4|329.4|329.4|2000
1654872370000|2022-06-10 14:46:10|329.5|329.5|329.6|329.4|329.6|329.5|329.5|329.4|1530
1654872410000|2022-06-10 14:46:50|329.5||329.5||329.5||329.5||0
1654872420000|2022-06-10 14:47:00|329.4|329.3|329.5|329.4|329.5|329.4|329.4|329.2|19360
1654872430000|2022-06-10 14:47:10|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|243
1654872440000|2022-06-10 14:47:20||329.2||329.2||329.2||329.2|14284
1654872450000|2022-06-10 14:47:30|329.3|329.1|329.3|329.2|329.3|329.2|329.3|329.1|1685
1654872460000|2022-06-10 14:47:40|329.4|329.3|329.5|329.3|329.5|329.3|329.3|329.3|1818
1654872470000|2022-06-10 14:47:50|329.4||329.4||329.4||329.4||0
1654872480000|2022-06-10 14:48:00|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|0
1654872550000|2022-06-10 14:49:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|5510
1654872560000|2022-06-10 14:49:20||329.4||329.4||329.4||329.4|2475
1654872580000|2022-06-10 14:49:40||329.5||329.5||329.5||329.5|0
1654872590000|2022-06-10 14:49:50|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|7431
1654872600000|2022-06-10 14:50:00|329.6|329.6|329.7|329.6|329.8|329.6|329.6|329.5|2000
1654872610000|2022-06-10 14:50:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|625
1654872620000|2022-06-10 14:50:20||329.6||329.7||329.7||329.6|0
1654872670000|2022-06-10 14:51:10|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|6570
1654872680000|2022-06-10 14:51:20||329.6||329.6||329.7||329.6|3609
1654872700000|2022-06-10 14:51:40||329.7||329.7||329.7||329.7|0
1654872710000|2022-06-10 14:51:50||329.6||329.6||329.6||329.6|357
1654872730000|2022-06-10 14:52:10||329.7||329.7||329.7||329.7|0
1654872740000|2022-06-10 14:52:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|0
1654872750000|2022-06-10 14:52:30|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|1526
1654872760000|2022-06-10 14:52:40|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|0
1654872840000|2022-06-10 14:54:00|329.7||329.7||329.7||329.7||0
1654872850000|2022-06-10 14:54:10|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|3623
1654872870000|2022-06-10 14:54:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3218
1654872900000|2022-06-10 14:55:00|||||||||11019
1654872910000|2022-06-10 14:55:10|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|1397
1654872920000|2022-06-10 14:55:20|329.8||329.8||329.8||329.8||0
1654872940000|2022-06-10 14:55:40|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|280
1654872980000|2022-06-10 14:56:20|329.7||329.7||329.8||329.7||2000
1654873000000|2022-06-10 14:56:40|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|562
1654873010000|2022-06-10 14:56:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|0
1654873030000|2022-06-10 14:57:10|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|10127
1654873040000|2022-06-10 14:57:20|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|4126
1654873060000|2022-06-10 14:57:40|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|1552
1654873080000|2022-06-10 14:58:00||329.6||329.7||329.7||329.6|18274
1654873110000|2022-06-10 14:58:30|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|3416
1654873120000|2022-06-10 14:58:40|329.9||329.8||329.9||329.8||5046
1654873130000|2022-06-10 14:58:50|329.9||329.8||329.9||329.8||2518
1654873160000|2022-06-10 14:59:20|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|22408
1654873190000|2022-06-10 14:59:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|13432
1654873200000|2022-06-10 15:00:00|329.8||329.8||329.8||329.8||0
1654873220000|2022-06-10 15:00:20||329.7||329.7||329.7||329.7|0
1654873500000|2022-06-10 15:05:00|329.7|329.6|329.7|329.6|329.8|329.6|329.7|329.6|12946
1654873540000|2022-06-10 15:05:40|329.8||329.7||329.8||329.7||7845
1654873570000|2022-06-10 15:06:10|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|3607
1654873590000|2022-06-10 15:06:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|6597
1654873720000|2022-06-10 15:08:40|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.7|5249
1654873730000|2022-06-10 15:08:50|329.8||329.8||329.8||329.8||0
1654873740000|2022-06-10 15:09:00|329.9||329.8||329.9||329.8||4578
1654873780000|2022-06-10 15:09:40|329.9||329.8||329.9||329.8||2335
1654873800000|2022-06-10 15:10:00|||||||||120
1654873860000|2022-06-10 15:11:00|329.9||329.8||329.9||329.8||0
1654873890000|2022-06-10 15:11:30|329.9||329.9||329.9||329.9||7252
1654873900000|2022-06-10 15:11:40|329.8||329.8||329.8||329.8||0
1654873920000|2022-06-10 15:12:00|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|8864
1654873930000|2022-06-10 15:12:10|329.9||329.9||329.9||329.9||0
1654873960000|2022-06-10 15:12:40|329.8||329.8||329.8||329.8||0
1654874040000|2022-06-10 15:14:00|329.7|329.6|329.8|329.7|329.9|329.8|329.7|329.6|28133
1654874060000|2022-06-10 15:14:20||329.6||329.7||329.7||329.6|6293
1654874100000|2022-06-10 15:15:00|329.9|329.7|329.9|329.6|330|329.7|329.9|329.6|0
1654874110000|2022-06-10 15:15:10|330|329.7|330|329.7|330|329.7|330|329.7|0
1654874120000|2022-06-10 15:15:20|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|0
1654874130000|2022-06-10 15:15:30|330|329.7|329.9|329.6|330|329.7|329.9|329.6|0
1654874140000|2022-06-10 15:15:40|330|329.7|329.9|329.6|330|329.7|329.9|329.6|0
1654874150000|2022-06-10 15:15:50|330|329.7|329.9|329.6|330|329.7|329.9|329.6|0
1654874160000|2022-06-10 15:16:00|330|329.7|330|329.8|330|329.8|329.9|329.7|0
1654874170000|2022-06-10 15:16:10|329.9|329.7|329.9|329.7|330|329.7|329.9|329.6|2430
1654874180000|2022-06-10 15:16:20|329.8|329.6|329.8|329.6|329.9|329.7|329.8|329.6|0
1654874190000|2022-06-10 15:16:30|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|0
1654874200000|2022-06-10 15:16:40|329.9|329.7|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874210000|2022-06-10 15:16:50|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|801
1654874230000|2022-06-10 15:17:10|329.8|329.6|330|329.8|330|329.8|329.8|329.6|202
1654874240000|2022-06-10 15:17:20|329.9|329.6|330|329.7|330|329.7|329.9|329.6|0
1654874250000|2022-06-10 15:17:30|329.9|329.6|329.8|329.6|330|329.7|329.8|329.6|0
1654874260000|2022-06-10 15:17:40|329.9|329.7|329.9|329.6|329.9|329.7|329.8|329.6|0
1654874270000|2022-06-10 15:17:50|330|329.7|329.8|329.6|330|329.7|329.8|329.6|0
1654874280000|2022-06-10 15:18:00|329.9|329.7|329.9|329.7|329.9|329.7|329.8|329.6|84
1654874290000|2022-06-10 15:18:10|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874300000|2022-06-10 15:18:20|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874310000|2022-06-10 15:18:30|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874320000|2022-06-10 15:18:40|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874330000|2022-06-10 15:18:50|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874340000|2022-06-10 15:19:00|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1654874350000|2022-06-10 15:19:10|329.8|329.6|329.9|329.6|330|329.7|329.8|329.6|205
1654874360000|2022-06-10 15:19:20|330|329.7|330.2|329.9|330.2|329.9|329.9|329.6|2034
1654874370000|2022-06-10 15:19:30|330.3|330|330.1|329.9|330.3|330|330.1|329.9|1174
1654874380000|2022-06-10 15:19:40|330.2|330|330.2|330|330.2|330|330.1|329.9|0
1654874390000|2022-06-10 15:19:50|330.3|329.9|330.2|329.9|330.3|330|330.2|329.9|0
1654874400000|2022-06-10 15:20:00|330.3|330|330.3|330.1|330.3|330.1|330.3|330|0
1654874410000|2022-06-10 15:20:10|330.2|330|330.2|329.9|330.3|330|330.2|329.9|0
1654874420000|2022-06-10 15:20:20|330.3|330|330.3|330.1|330.3|330.1|330.2|330|0
1654874430000|2022-06-10 15:20:30|330.2|330|330.3|330.1|330.3|330.1|330.2|330|0
1654874440000|2022-06-10 15:20:40|330.2|330|330.2|330|330.2|330|330.2|330|0
1654874450000|2022-06-10 15:20:50|330.3|330.1|330.2|330|330.3|330.1|330.2|330|0
1654874460000|2022-06-10 15:21:00|330.3|330.1|330.2|330|330.3|330.1|330.2|330|0
1654874470000|2022-06-10 15:21:10|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330|0
1654874480000|2022-06-10 15:21:20|330.2|330|330.2|330|330.2|330|330.2|330|555
1654874490000|2022-06-10 15:21:30|330.3|330.1|330.2|330|330.3|330.1|330.2|330|0
1654874500000|2022-06-10 15:21:40|330.3|330.1|330.2|330|330.3|330.1|330.2|330|0
1654874510000|2022-06-10 15:21:50|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330|0
1654874520000|2022-06-10 15:22:00|330.2|330|330.3|330.1|330.4|330.2|330.2|330|0
1654874530000|2022-06-10 15:22:10|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874540000|2022-06-10 15:22:20|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874550000|2022-06-10 15:22:30|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|0
1654874560000|2022-06-10 15:22:40|330.3|330.1|330.4|330.1|330.4|330.1|330.2|330|0
1654874580000|2022-06-10 15:23:00|330.3|330|330.3|330|330.3|330|330.3|330|0
1654874590000|2022-06-10 15:23:10|330.4|330.1|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874610000|2022-06-10 15:23:30|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874620000|2022-06-10 15:23:40|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874630000|2022-06-10 15:23:50|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874640000|2022-06-10 15:24:00|330.4|330.2|330.4|330.2|330.4|330.2|330.3|330.1|0
1654874660000|2022-06-10 15:24:20|330.3|330.1|330.3|330.1|330.4|330.2|330.3|330.1|0
1654874670000|2022-06-10 15:24:30|330.4|330.2|330.5|330.2|330.5|330.2|330.3|330.1|1359
1654874680000|2022-06-10 15:24:40|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|0
1654874690000|2022-06-10 15:24:50|330.5|330.2|330.4|330.1|330.5|330.2|330.3|330.1|2000
1654874700000|2022-06-10 15:25:00|330.3|330|330.3|330|330.4|330.1|330.3|330|0
1654874710000|2022-06-10 15:25:10||330.1||330.1||330.1||330.1|0
1654874720000|2022-06-10 15:25:20|330.2|329.9|330.3|330|330.3|330|330.2|329.9|1420
1654874730000|2022-06-10 15:25:30|330.2|329.9|330.1|329.9|330.3|330|330.1|329.8|1539
1654874740000|2022-06-10 15:25:40|330|329.8|330|329.8|330.1|329.9|330|329.8|0
1654874750000|2022-06-10 15:25:50|330.1|329.9|329.9|329.7|330.1|329.9|329.9|329.7|772
1654874760000|2022-06-10 15:26:00|330|329.8|330|329.8|330|329.8|329.9|329.7|0
1654874770000|2022-06-10 15:26:10|330.1|329.7|330|329.7|330.1|329.7|330|329.7|286
1654874780000|2022-06-10 15:26:20|330.1|329.8|330.2|329.9|330.2|329.9|330|329.7|2392
1654874790000|2022-06-10 15:26:30|330.1|329.8|330.1|329.9|330.2|330|330.1|329.8|0
1654874800000|2022-06-10 15:26:40|330.2|329.8|330.2|329.9|330.2|329.9|330.1|329.8|0
1654874810000|2022-06-10 15:26:50|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|0
1654874820000|2022-06-10 15:27:00|330.2|329.9|330.2|330|330.2|330|330.1|329.8|0
1654874830000|2022-06-10 15:27:10|330.1|329.9|330.2|329.9|330.2|329.9|330.1|329.8|0
1654874840000|2022-06-10 15:27:20|330.1|329.8|330.2|330|330.2|330|330.1|329.8|0
1654874850000|2022-06-10 15:27:30|330.1|329.9|330.2|329.9|330.2|329.9|330.1|329.8|0
1654874860000|2022-06-10 15:27:40|330.1|329.8|330.2|330|330.2|330|330.1|329.8|0
1654874870000|2022-06-10 15:27:50|330.1|329.9|330.2|330|330.2|330|330.1|329.9|0
1654874880000|2022-06-10 15:28:00|330.1|329.8|330.1|329.9|330.2|330|330.1|329.8|0
1654874890000|2022-06-10 15:28:10|330.2|330|330.2|330|330.2|330|330.1|329.9|0
1654874900000|2022-06-10 15:28:20|330.1|329.9|330.2|330|330.2|330|330.1|329.9|0
1654874910000|2022-06-10 15:28:30|330.1|329.9|330.2|330|330.2|330|330.1|329.9|0
1654874920000|2022-06-10 15:28:40|330.1|329.9|330.1|329.9|330.2|330|330.1|329.9|20
1654874930000|2022-06-10 15:28:50|330.2|330|330.2|330|330.2|330|330.1|329.9|0
1654874940000|2022-06-10 15:29:00|330.1|329.9|330.2|329.9|330.2|329.9|330.1|329.8|777
1654874950000|2022-06-10 15:29:10|330.1|329.8|330.2|329.9|330.2|329.9|330.1|329.8|0
1654874960000|2022-06-10 15:29:20|330.1|329.8|330.2|329.9|330.2|329.9|330.1|329.8|0
1654874970000|2022-06-10 15:29:30|330.1|329.8|330.1|329.8|330.2|329.9|330.1|329.8|0
1654874980000|2022-06-10 15:29:40|330|329.7|329.9|329.7|330|329.8|329.9|329.7|1000
1654874990000|2022-06-10 15:29:50|330|329.8|329.9|329.7|330|329.8|329.9|329.7|0
1655103600000|2022-06-13 07:00:00|330|328.3|329.7|329.6|330|329.6|329.5|328.3|79613
1655103620000|2022-06-13 07:00:20|330|329.7|330.8|330.3|330.9|330.4|329.9|329.6|19790
1655103630000|2022-06-13 07:00:30|330.7||330.7||330.7||330.7||0
1655103650000|2022-06-13 07:00:50|330.9|330.4|331.2|330.7|331.3|330.9|330.6|330.4|15391
1655103660000|2022-06-13 07:01:00|331|330.8|330.5|330.1|331.2|331|330.2|330.1|21957
1655103670000|2022-06-13 07:01:10|330.6|330.2|330.3|329.8|330.7|330.3|330.2|329.8|10609
1655103680000|2022-06-13 07:01:20|330.2||330.2||330.2||330.1||0
1655103690000|2022-06-13 07:01:30|330.1|329.7|329.6|329.2|330.1|329.7|329.6|329.2|7876
1655103700000|2022-06-13 07:01:40|329.5|329|329|328.6|329.5|329.2|328.9|328.6|9900
1655103710000|2022-06-13 07:01:50|329.2|328.7|328.9|328.4|329.3|328.7|328.9|328.4|0
1655103720000|2022-06-13 07:02:00|328.8|328.6|329.1|328.7|329.1|328.8|328.7|328.4|18086
1655103730000|2022-06-13 07:02:10|329.3|328.8|329.5|329.1|329.5|329.1|329.3|328.8|5907
1655103740000|2022-06-13 07:02:20|329.7||329.5||329.7||329.5||0
1655103770000|2022-06-13 07:02:50|329.4|329.2|329.4|329.1|329.5|329.4|329.3|329.1|8559
1655103780000|2022-06-13 07:03:00|329.3|329|328.8|328.5|329.3|329|328.8|328.4|29057
1655103790000|2022-06-13 07:03:10|328.7|328.4|328.6|328.2|328.7|328.4|328.6|328.2|455
1655103800000|2022-06-13 07:03:20|328.5||328.4||328.5||328.4||10
1655103810000|2022-06-13 07:03:30|328.3|328|328.1|327.8|328.4|328|328.1|327.8|8574
1655103820000|2022-06-13 07:03:40|328|327.5|328.4|328|328.4|328|328|327.5|12157
1655103830000|2022-06-13 07:03:50|328.2|327.9|328.2|327.9|328.2|327.9|328.1|327.9|389
1655103840000|2022-06-13 07:04:00|328|327.8|328|327.8|328|327.8|328|327.8|0
1655103870000|2022-06-13 07:04:30|328.3|327.9|328.5|328.2|328.5|328.2|328.2|327.9|3701
1655103880000|2022-06-13 07:04:40|328.7|328.1|328.6|328.4|328.7|328.4|328.3|328.1|7600
1655103900000|2022-06-13 07:05:00|328.7||328.7||328.7||328.7||0
1655103910000|2022-06-13 07:05:10|328.8|328.5|329.1|328.7|329.2|328.9|328.6|328.5|33349
1655103920000|2022-06-13 07:05:20|328.4|328.3|329.2|329|329.4|329|328.4|328.3|128342
1655103930000|2022-06-13 07:05:30|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|254
1655103950000|2022-06-13 07:05:50|329|328.8|328.9|328.7|329|328.8|328.8|328.7|8181
1655103960000|2022-06-13 07:06:00|328.8|328.5|328.5|328.3|328.8|328.5|328.5|328.3|2374
1655103980000|2022-06-13 07:06:20|328.4|328.2|328.4|328.2|328.6|328.3|328.2|327.6|16324
1655103990000|2022-06-13 07:06:30|328.5|328.1|328.8|328.4|328.8|328.5|328.5|328.1|9241
1655104000000|2022-06-13 07:06:40|328.9|328.6|329|328.6|329|328.6|328.9|328.6|0
1655104040000|2022-06-13 07:07:20|328.9|328.5|328.7|328.4|328.9|328.5|328.7|328.4|2985
1655104050000|2022-06-13 07:07:30|328.8|328.3|328.4|328.1|328.8|328.3|328.4|328.1|1263
1655104060000|2022-06-13 07:07:40||328.2||328.2||328.2||328.2|0
1655104070000|2022-06-13 07:07:50|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|6220
1655104080000|2022-06-13 07:08:00|328.2|328|328.4|328|328.4|328.1|328|327.7|7540
1655104090000|2022-06-13 07:08:10|328.3|328.1|328.4|328.2|328.5|328.2|328.3|328.1|0
1655104100000|2022-06-13 07:08:20|328.6|328.3|328.6|328.4|328.7|328.4|328.6|328.3|740
1655104110000|2022-06-13 07:08:30|328.5|328.3|328.7|328.4|328.7|328.4|328.5|328.2|1194
1655104120000|2022-06-13 07:08:40|328.5|328.3|328.5|328.2|328.5|328.3|328.5|328.2|0
1655104130000|2022-06-13 07:08:50|328.4|328.3|328.6|328.4|328.8|328.4|328.4|328.3|846
1655104140000|2022-06-13 07:09:00|328.5|328.3|328.4|328.2|328.5|328.3|328.4|328.2|0
1655104160000|2022-06-13 07:09:20|328.3|328.1|328.3|328|328.3|328.1|328.3|328|1347
1655104200000|2022-06-13 07:10:00|328.2|327.9|328.2|327.8|328.2|327.9|328.2|327.8|0
1655104210000|2022-06-13 07:10:10|328.1|328|328.1|328|328.1|328|328.1|328|0
1655104220000|2022-06-13 07:10:20|328.2|328.1|328.8|328.5|328.8|328.5|328.2|328.1|1782
1655104230000|2022-06-13 07:10:30|328.7|328.6|328.7|328.5|328.9|328.6|328.6|328.5|32800
1655104240000|2022-06-13 07:10:40|328.8||328.7||328.8||328.7||0
1655104250000|2022-06-13 07:10:50|328.8||328.7||328.8||328.7||0
1655104260000|2022-06-13 07:11:00|328.6|328.4|328.4|328.3|328.6|328.4|328.4|328.3|9212
1655104270000|2022-06-13 07:11:10|328.5|328.4|328.7|328.4|328.8|328.5|328.5|328.4|1340
1655104280000|2022-06-13 07:11:20|328.8|328.6|329|328.7|329.2|328.9|328.8|328.6|10148
1655104310000|2022-06-13 07:11:50|328.9||328.9||328.9||328.9||0
1655104320000|2022-06-13 07:12:00|328.8|328.6|328.8|328.5|328.8|328.6|328.8|328.4|4607
1655104330000|2022-06-13 07:12:10||328.6||328.6||328.6||328.6|0
1655104340000|2022-06-13 07:12:20|||||||||501
1655104350000|2022-06-13 07:12:30|328.7|328.5|328.5|328.3|328.7|328.5|328.4|328.3|10845
1655104370000|2022-06-13 07:12:50||328.2||328.2||328.2||328.2|0
1655104380000|2022-06-13 07:13:00|328.4||328.4||328.4||328.4||0
1655104410000|2022-06-13 07:13:30|328.3|328.3|328.5|328.3|328.5|328.3|328.3|328.2|2149
1655104420000|2022-06-13 07:13:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1655104430000|2022-06-13 07:13:50|328.5|328.3|328.7|328.5|328.8|328.5|328.5|328.3|1442
1655104440000|2022-06-13 07:14:00|328.8|328.6|328.9|328.5|328.9|328.6|328.8|328.5|0
1655104450000|2022-06-13 07:14:10|329|328.6|328.9|328.6|329|328.7|328.9|328.6|0
1655104460000|2022-06-13 07:14:20|328.8|328.5|328.9|328.6|328.9|328.6|328.6|328.5|2675
1655104490000|2022-06-13 07:14:50|328.8|328.5|328.6|328.4|328.8|328.5|328.5|328.4|14049
1655104500000|2022-06-13 07:15:00|328.7|328.5|328.9|328.6|329|328.6|328.6|328.5|383
1655104510000|2022-06-13 07:15:10|329|328.7|328.9|328.7|329|328.8|328.9|328.6|0
1655104520000|2022-06-13 07:15:20|328.8|328.6|328.8|328.6|328.9|328.6|328.8|328.6|729
1655104530000|2022-06-13 07:15:30|328.7|328.5|328.8|328.6|328.8|328.6|328.6|328.4|656
1655104550000|2022-06-13 07:15:50|328.9|328.5|328.9|328.7|328.9|328.7|328.7|328.4|660
1655104560000|2022-06-13 07:16:00|329|328.6|328.8|328.6|329|328.7|328.7|328.6|8700
1655104570000|2022-06-13 07:16:10|328.9||328.8||328.9||328.8||0
1655104580000|2022-06-13 07:16:20|328.7|328.5|328.8|328.5|328.8|328.5|328.6|328.5|5159
1655104590000|2022-06-13 07:16:30|328.9|328.6|328.9|328.6|328.9|328.7|328.9|328.6|0
1655104600000|2022-06-13 07:16:40|328.8|328.5|328.9|328.6|328.9|328.6|328.8|328.5|0
1655104620000|2022-06-13 07:17:00|328.8|328.5|328.8|328.5|328.9|328.5|328.7|328.5|0
1655104650000|2022-06-13 07:17:30||328.6||328.5||328.7||328.5|3345
1655104660000|2022-06-13 07:17:40|328.7||328.8||328.8||328.7||0
1655104670000|2022-06-13 07:17:50||328.6||328.6||328.6||328.6|0
1655104680000|2022-06-13 07:18:00|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|7188
1655104690000|2022-06-13 07:18:10|329|328.8|329.2|329|329.2|329|329|328.8|6427
1655104700000|2022-06-13 07:18:20|329.3|328.9|329.2|328.9|329.3|328.9|329.2|328.9|0
1655104710000|2022-06-13 07:18:30||329||329||329||329|0
1655104730000|2022-06-13 07:18:50|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|2500
1655104750000|2022-06-13 07:19:10|329|329|329.3|329|329.4|329.2|329|329|7888
1655104760000|2022-06-13 07:19:20|329.2|328.9|329.1|328.9|329.2|328.9|329.1|328.9|186
1655104770000|2022-06-13 07:19:30|329.2|329|329.2|328.9|329.4|329.2|329.2|328.9|3026
1655104780000|2022-06-13 07:19:40|329.1|329|329.1|329|329.1|329|329.1|329|1
1655104800000|2022-06-13 07:20:00|329.2|328.9|329|328.8|329.2|328.9|328.8|328.7|32711
1655104810000|2022-06-13 07:20:10|329.1||329||329.1||329||0
1655104830000|2022-06-13 07:20:30||328.9||328.8||328.9||328.8|0
1655104840000|2022-06-13 07:20:40|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|3697
1655104850000|2022-06-13 07:20:50|328.9||328.9||328.9||328.9||0
1655104860000|2022-06-13 07:21:00|328.8|328.6|328.8|328.6|328.8|328.6|328.7|328.5|4543
1655104910000|2022-06-13 07:21:50|328.9|328.7|329|328.7|329.1|328.8|328.9|328.7|3091
1655104920000|2022-06-13 07:22:00|328.9||329||329||328.9||0
1655104930000|2022-06-13 07:22:10|329.1|328.8|329|328.8|329.1|328.8|329|328.8|0
1655104940000|2022-06-13 07:22:20|328.9|328.7|328.7|328.5|328.9|328.7|328.7|328.5|2575
1655104950000|2022-06-13 07:22:30||328.6||328.4||328.6||328.4|875
1655104960000|2022-06-13 07:22:40|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|0
1655104970000|2022-06-13 07:22:50|328.9|328.6|328.9|328.6|328.9|328.7|328.8|328.6|1900
1655104990000|2022-06-13 07:23:10|329|328.7|329.1|328.7|329.1|328.7|329|328.7|0
1655105000000|2022-06-13 07:23:20||328.8||329||329||328.8|0
1655105020000|2022-06-13 07:23:40|329.3|328.9|329.3|329.1|329.4|329.2|329.2|328.9|2396
1655105040000|2022-06-13 07:24:00|329.2|329|329.2|329|329.3|329|329.2|329|0
1655105100000|2022-06-13 07:25:00|329.1|328.9|329|328.9|329.1|328.9|329|328.9|2369
1655105110000|2022-06-13 07:25:10|328.9|328.8|329.2|329|329.3|329|328.9|328.8|1243
1655105120000|2022-06-13 07:25:20|329.3|329.1|329.2|329|329.3|329.1|329.1|328.9|7422
1655105130000|2022-06-13 07:25:30|329.3|329.1|329.4|329.1|329.4|329.1|329.3|329|0
1655105140000|2022-06-13 07:25:40|329.5|329.2|329.5|329.2|329.5|329.3|329.5|329.2|0
1655105150000|2022-06-13 07:25:50|329.6|329.3|329.4|329.2|329.6|329.4|329.4|329.2|951
1655105160000|2022-06-13 07:26:00|329.3|329.1|329.3|329.1|329.3|329.2|329.3|329.1|890
1655105200000|2022-06-13 07:26:40|329.2|329|329.2|329|329.2|329|329.1|328.9|3276
1655105220000|2022-06-13 07:27:00|329.3|329.1|328.9|328.8|329.3|329.2|328.9|328.8|13122
1655105230000|2022-06-13 07:27:10|328.8|328.7|329|328.7|329|328.7|328.8|328.7|947
1655105240000|2022-06-13 07:27:20|328.9|328.8|329.2|329|329.2|329|328.9|328.8|182
1655105250000|2022-06-13 07:27:30|329.3||329.3||329.3||329.3||0
1655105260000|2022-06-13 07:27:40||329.1||329.1||329.1||329.1|0
1655105270000|2022-06-13 07:27:50||329.2||329.1||329.2||329.1|640
1655105280000|2022-06-13 07:28:00||329.2||329.2||329.2||329.1|0
1655105290000|2022-06-13 07:28:10|329.2|329.1|329.2|329.1|329.3|329.1|329.2|329.1|1331
1655105300000|2022-06-13 07:28:20|329.1|329|329.2|329|329.2|329|329.1|329|1349
1655105310000|2022-06-13 07:28:30|329.3|329.1|329.2|329|329.3|329.2|329.1|329|7857
1655105320000|2022-06-13 07:28:40|329.1||329.2||329.2||329.1||0
1655105330000|2022-06-13 07:28:50|329.3||329.2||329.3||329.2||0
1655105340000|2022-06-13 07:29:00|329.3||329.3||329.3||329.3||0
1655105350000|2022-06-13 07:29:10||329.1||329.2||329.2||329|0
1655105360000|2022-06-13 07:29:20||329.1||329.1||329.1||329|230
1655105370000|2022-06-13 07:29:30|329.2|329.2|329.3|329.2|329.3|329.2|329.2|329.1|6717
1655105380000|2022-06-13 07:29:40|329.4|329.3|329.6|329.4|329.6|329.4|329.4|329.2|4760
1655105390000|2022-06-13 07:29:50|329.7|329.5|329.5|329.3|329.8|329.6|329.5|329.3|6717
1655105400000|2022-06-13 07:30:00|329.6|329.4|329.6|329.4|329.7|329.5|329.6|329.4|2899
1655105420000|2022-06-13 07:30:20|329.5|329.5|329.5|329.2|329.5|329.5|329.5|329.2|0
1655105430000|2022-06-13 07:30:30|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.2|3345
1655105440000|2022-06-13 07:30:40|329.5|329.4|329.4|329.2|329.6|329.4|329.3|329.2|23829
1655105460000|2022-06-13 07:31:00|329.5|329.3|329.7|329.4|329.7|329.4|329.5|329.3|753
1655105470000|2022-06-13 07:31:10|329.8|329.5|329.7|329.5|329.8|329.5|329.7|329.5|0
1655105480000|2022-06-13 07:31:20|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|1692
1655105490000|2022-06-13 07:31:30|330|329.8|330|329.7|330.1|330|330|329.7|3785
1655105500000|2022-06-13 07:31:40|329.9|329.8|330.2|330.1|330.2|330.1|329.9|329.8|8026
1655105520000|2022-06-13 07:32:00|330.1|330|330.2|330.1|330.3|330.1|330.1|329.9|11342
1655105540000|2022-06-13 07:32:20|330.1|330|330.2|329.9|330.2|330|330.1|329.9|11036
1655105580000|2022-06-13 07:33:00|330.1|330|330.1|329.9|330.2|330|330.1|329.9|3873
1655105590000|2022-06-13 07:33:10|330.2|330|330.1|330|330.3|330.1|330.1|329.9|10949
1655105600000|2022-06-13 07:33:20|330|329.9|330.3|330.1|330.4|330.1|330|329.9|4785
1655105610000|2022-06-13 07:33:30|330.4|330.2|330.5|330.2|330.5|330.2|330.3|330.1|3260
1655105630000|2022-06-13 07:33:50|330.4|330.1|330.1|329.9|330.4|330.1|330.1|329.9|15169
1655105640000|2022-06-13 07:34:00|330|329.8|330|329.8|330|329.8|330|329.8|0
1655105650000|2022-06-13 07:34:10|330.1|329.9|330.2|330|330.2|330|330.1|329.9|3323
1655105660000|2022-06-13 07:34:20|330.1|329.9|330.1|329.9|330.1|330|330.1|329.9|0
1655105670000|2022-06-13 07:34:30||329.8||329.9||329.9||329.8|0
1655105680000|2022-06-13 07:34:40|330|329.8|330|329.7|330.1|329.8|330|329.7|1094
1655105690000|2022-06-13 07:34:50|329.9|329.8|329.9|329.8|330|329.8|329.8|329.7|1900
1655105700000|2022-06-13 07:35:00|330|329.7|329.8|329.7|330|329.7|329.8|329.7|907
1655105710000|2022-06-13 07:35:10|329.9|329.8|330.2|329.9|330.2|329.9|329.9|329.8|724
1655105720000|2022-06-13 07:35:20|330.1||330.2||330.2||330.1||0
1655105740000|2022-06-13 07:35:40|330.3|330|330.2|330|330.3|330.1|330.2|330|0
1655105750000|2022-06-13 07:35:50|330.1|330.1|330.2|330|330.2|330.1|330.1|330|4248
1655105760000|2022-06-13 07:36:00|330.3|330.1|330.2|329.9|330.4|330.2|330.1|329.9|16649
1655105770000|2022-06-13 07:36:10|330.1|329.8|330.1|329.9|330.1|329.9|330|329.7|711
1655105800000|2022-06-13 07:36:40|330.2|330|330.3|330|330.4|330.1|330.2|330|1552
1655105810000|2022-06-13 07:36:50|330.4|330.1|330.4|330.2|330.4|330.3|330.4|330.1|1025
1655105820000|2022-06-13 07:37:00||330.1||330.2||330.2||330.1|0
1655105880000|2022-06-13 07:38:00|330.5|330.3|330.6|330.4|330.6|330.5|330.5|330.3|11020
1655105890000|2022-06-13 07:38:10|330.7|330.6|330.7|330.5|330.7|330.6|330.5|330.4|20000
1655105900000|2022-06-13 07:38:20|330.6|330.4|330.5|330.3|330.6|330.4|330.5|330.3|1075
1655105910000|2022-06-13 07:38:30|330.6||330.6||330.6||330.6||0
1655105920000|2022-06-13 07:38:40|330.5||330.5||330.5||330.5||0
1655105940000|2022-06-13 07:39:00|330.4|330.2|330.3|330|330.4|330.2|330.3|330|248
1655105960000|2022-06-13 07:39:20|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|0
1655105970000|2022-06-13 07:39:30|330.1|329.8|330|329.8|330.1|329.8|330|329.8|235
1655105980000|2022-06-13 07:39:40||329.7||329.7||329.7||329.7|0
1655106000000|2022-06-13 07:40:00||329.8||329.8||329.8||329.8|750
1655106030000|2022-06-13 07:40:30|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.6|328
1655106050000|2022-06-13 07:40:50|330|329.8|329.9|329.8|330|329.8|329.9|329.8|4800
1655106080000|2022-06-13 07:41:20|329.8|329.7|329.7|329.5|329.8|329.7|329.7|329.5|2706
1655106090000|2022-06-13 07:41:30|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|2273
1655106110000|2022-06-13 07:41:50|329.9|329.7|330|329.7|330|329.7|329.9|329.7|6786
1655106120000|2022-06-13 07:42:00||329.8||329.8||329.8||329.8|0
1655106140000|2022-06-13 07:42:20|330.1|329.9|330|329.9|330.2|329.9|330|329.9|6943
1655106230000|2022-06-13 07:43:50|330.1|330|330.5|330.2|330.5|330.2|330.1|330|0
1655106240000|2022-06-13 07:44:00|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|0
1655106250000|2022-06-13 07:44:10|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|6639
1655106270000|2022-06-13 07:44:30|330.2|330|330.2|330|330.2|330.1|330|329.8|15590
1655106300000|2022-06-13 07:45:00|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|1397
1655106310000|2022-06-13 07:45:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|1380
1655106370000|2022-06-13 07:46:10|||||||||1116
1655106390000|2022-06-13 07:46:30|330.3|330.2|330.7|330.5|330.7|330.5|330.3|330.2|7981
1655106430000|2022-06-13 07:47:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1655106440000|2022-06-13 07:47:20|330.7|330.7|330.7|330.5|330.7|330.7|330.6|330.5|2794
1655106480000|2022-06-13 07:48:00|330.6|330.6|330.9|330.7|331|330.7|330.6|330.6|6539
1655106490000|2022-06-13 07:48:10|331|330.8|330.9|330.7|331|330.8|330.9|330.7|6555
1655106520000|2022-06-13 07:48:40|330.8|330.6|330.6|330.4|330.8|330.6|330.5|330.3|12020
1655106530000|2022-06-13 07:48:50|330.5|330.3|330.4|330.2|330.5|330.4|330.4|330.2|809
1655106540000|2022-06-13 07:49:00|330.5||330.5||330.5||330.5||0
1655106550000|2022-06-13 07:49:10||330.3||330.3||330.3||330.3|0
1655106560000|2022-06-13 07:49:20|330.4|330.2|330.5|330.2|330.5|330.3|330.3|330.2|4406
1655106570000|2022-06-13 07:49:30||330.3||330.2||330.3||330.2|0
1655106580000|2022-06-13 07:49:40|330.4||330.4||330.4||330.4||0
1655106590000|2022-06-13 07:49:50|330.3|330.1|330.4|330.1|330.4|330.1|330.3|330.1|8363
1655106600000|2022-06-13 07:50:00||330.2||330.2||330.2||330.2|0
1655106610000|2022-06-13 07:50:10|330.3|330.3|330.3|330.1|330.3|330.3|330.3|330.1|3600
1655106620000|2022-06-13 07:50:20|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655106630000|2022-06-13 07:50:30|330.3|330.1|330.3|330.1|330.4|330.1|330.3|330.1|0
1655106640000|2022-06-13 07:50:40|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|1868
1655106650000|2022-06-13 07:50:50|330.5|330.3|330.4|330.2|330.6|330.4|330.4|330.2|116416
1655106660000|2022-06-13 07:51:00|330.3||330.3||330.3||330.3||0
1655106670000|2022-06-13 07:51:10||330.1||330.1||330.1||330.1|2017
1655106680000|2022-06-13 07:51:20|330.2||330.2||330.2||330.2||0
1655106690000|2022-06-13 07:51:30|330.1|330|330|329.9|330.1|330|330|329.9|7045
1655106700000|2022-06-13 07:51:40|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3079
1655106720000|2022-06-13 07:52:00||329.7||329.7||329.7||329.7|4610
1655106780000|2022-06-13 07:53:00||329.8||329.8||329.8||329.8|600
1655106790000|2022-06-13 07:53:10|330|329.9|330.2|330|330.2|330|330|329.8|18687
1655106830000|2022-06-13 07:53:50|330.1|329.9|330.1|329.9|330.1|329.9|330|329.8|2989
1655106850000|2022-06-13 07:54:10|330.2||330.2||330.2||330.2||0
1655106870000|2022-06-13 07:54:30|330.1||330.1||330.1||330.1||0
1655106880000|2022-06-13 07:54:40|330|329.8|330|329.8|330|329.8|329.9|329.8|2159
1655106900000|2022-06-13 07:55:00|329.9|329.7|330.2|329.9|330.2|329.9|329.9|329.7|11459
1655106910000|2022-06-13 07:55:10|330.3|330|330.2|330|330.3|330.1|330.1|329.9|3300
1655106920000|2022-06-13 07:55:20|330.3||330.3||330.3||330.3||0
1655106930000|2022-06-13 07:55:30|330.4|330.1|330.4|330.1|330.4|330.2|330.4|330.1|0
1655106950000|2022-06-13 07:55:50|330.3||330.4||330.4||330.2||0
1655106960000|2022-06-13 07:56:00|330.5|330.2|330.5|330.3|330.5|330.3|330.5|330.2|0
1655106990000|2022-06-13 07:56:30||330.2||330.2||330.2||330.2|0
1655107000000|2022-06-13 07:56:40||330.3||330.3||330.3||330.2|0
1655107010000|2022-06-13 07:56:50|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.1|0
1655107020000|2022-06-13 07:57:00|330.4|330.3|330.6|330.3|330.6|330.3|330.4|330.3|104
1655107030000|2022-06-13 07:57:10|330.7|330.4|330.7|330.4|330.7|330.5|330.7|330.4|0
1655107040000|2022-06-13 07:57:20|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|0
1655107070000|2022-06-13 07:57:50|330.9||330.8||330.9||330.8||0
1655107080000|2022-06-13 07:58:00|330.7|330.5|330.8|330.6|330.8|330.6|330.6|330.4|1889
1655107090000|2022-06-13 07:58:10|330.7|330.5|330.7|330.5|330.7|330.6|330.7|330.4|0
1655107100000|2022-06-13 07:58:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2322
1655107110000|2022-06-13 07:58:30|330.7||330.7||330.7||330.7||0
1655107120000|2022-06-13 07:58:40|330.6||330.6||330.6||330.6||0
1655107140000|2022-06-13 07:59:00|330.5|330.5|330.8|330.5|330.8|330.5|330.5|330.5|1379
1655107160000|2022-06-13 07:59:20|330.9|330.6|330.9|330.6|330.9|330.6|330.9|330.6|0
1655107170000|2022-06-13 07:59:30|331|330.7|331|330.7|331|330.7|331|330.7|0
1655107180000|2022-06-13 07:59:40|330.9|330.8|330.8|330.6|330.9|330.8|330.8|330.6|540
1655107200000|2022-06-13 08:00:00|330.7|330.5|330.6|330.4|330.7|330.6|330.6|330.4|1586
1655107240000|2022-06-13 08:00:40|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|2734
1655107250000|2022-06-13 08:00:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655107260000|2022-06-13 08:01:00|330.5||330.5||330.5||330.5||0
1655107270000|2022-06-13 08:01:10|330.4|330.1|330.5|330.2|330.5|330.2|330.4|330.1|0
1655107280000|2022-06-13 08:01:20|330.4|330.1|330.5|330.2|330.5|330.2|330.4|330.1|0
1655107310000|2022-06-13 08:01:50||330.3||330.2||330.3||330.2|0
1655107320000|2022-06-13 08:02:00|330.4|330.1|330.3|330.1|330.5|330.1|330.3|330.1|0
1655107340000|2022-06-13 08:02:20|330.2|330|330.3|330|330.3|330|330.2|330|146
1655107350000|2022-06-13 08:02:30|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2000
1655107360000|2022-06-13 08:02:40||329.9||329.9||329.9||329.9|0
1655107370000|2022-06-13 08:02:50|330.1|329.8|330|329.8|330.1|329.8|330|329.7|0
1655107380000|2022-06-13 08:03:00|329.9|329.7|329.8|329.5|329.9|329.7|329.7|329.5|21689
1655107390000|2022-06-13 08:03:10|329.7||329.7||329.7||329.7||0
1655107400000|2022-06-13 08:03:20||329.4||329.4||329.4||329.4|0
1655107410000|2022-06-13 08:03:30|329.6||329.6||329.6||329.6||0
1655107470000|2022-06-13 08:04:30|329.5|329.3|329.5|329.3|329.5|329.4|329.4|329.3|1553
1655107480000|2022-06-13 08:04:40|329.6|329.4|329.6|329.4|329.6|329.4|329.5|329.3|0
1655107490000|2022-06-13 08:04:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|1522
1655107500000|2022-06-13 08:05:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655107510000|2022-06-13 08:05:10|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|536
1655107520000|2022-06-13 08:05:20|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329|3138
1655107530000|2022-06-13 08:05:30||329.1||329.1||329.1||329.1|0
1655107550000|2022-06-13 08:05:50|329.3|329|329.3|329|329.3|329|329.2|329|0
1655107560000|2022-06-13 08:06:00|329.4|329.1|329.4|329.2|329.4|329.2|329.4|329.1|0
1655107580000|2022-06-13 08:06:20||329.1||329.1||329.1||329.1|0
1655107600000|2022-06-13 08:06:40|329.3||329.4||329.4||329.3||0
1655107610000|2022-06-13 08:06:50||329.2||329.2||329.2||329.2|0
1655107630000|2022-06-13 08:07:10||329.1||329.1||329.1||329.1|0
1655107640000|2022-06-13 08:07:20|329.3|329|329.2|329|329.3|329|329.2|329|0
1655107650000|2022-06-13 08:07:30|329.3||329.2||329.3||329.2||0
1655107660000|2022-06-13 08:07:40||329.1||329||329.1||329|0
1655107690000|2022-06-13 08:08:10|329.1||329.1||329.1||329.1||0
1655107700000|2022-06-13 08:08:20|329|328.9|329.1|328.9|329.1|328.9|329|328.8|1968
1655107710000|2022-06-13 08:08:30||329||328.9||329||328.9|0
1655107720000|2022-06-13 08:08:40|329.2|329|329.3|329.1|329.3|329.2|329.2|329|10002
1655107760000|2022-06-13 08:09:20|329.4|329.2|329.5|329.2|329.5|329.2|329.4|329.2|137
1655107770000|2022-06-13 08:09:30||329.3||329.3||329.3||329.3|0
1655107860000|2022-06-13 08:11:00||329.4||329.4||329.4||329.3|0
1655107890000|2022-06-13 08:11:30|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.3|4443
1655107920000|2022-06-13 08:12:00|329.5||329.5||329.5||329.5||183
1655107960000|2022-06-13 08:12:40||329.4||329.4||329.4||329.4|0
1655107970000|2022-06-13 08:12:50|329.6|329.5|329.7|329.5|329.8|329.6|329.6|329.5|3335
1655108020000|2022-06-13 08:13:40|329.6|329.4|329.5|329.3|329.6|329.4|329.5|329.3|1959
1655108060000|2022-06-13 08:14:20|329.4||329.5||329.5||329.4||0
1655108070000|2022-06-13 08:14:30|329.4||329.4||329.4||329.4||0
1655108080000|2022-06-13 08:14:40|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|5011
1655108090000|2022-06-13 08:14:50|329.6|329.4|329.5|329.3|329.6|329.4|329.5|329.3|0
1655108130000|2022-06-13 08:15:30|329.4|329.2|329.3|329.1|329.4|329.3|329.2|329.1|3561
1655108150000|2022-06-13 08:15:50||329||329.1||329.1||329|0
1655108160000|2022-06-13 08:16:00|329.2|329|329.3|329|329.3|329.1|329.1|329|1048
1655108180000|2022-06-13 08:16:20|329.2||329.2||329.2||329.2||0
1655108210000|2022-06-13 08:16:50|329.1|328.9|329|328.9|329.1|328.9|329|328.9|2450
1655108220000|2022-06-13 08:17:00|329.1|328.8|329|328.7|329.1|328.8|328.9|328.7|351
1655108230000|2022-06-13 08:17:10|328.9||328.9||328.9||328.9||0
1655108250000|2022-06-13 08:17:30|328.8||328.8||328.8||328.8||0
1655108260000|2022-06-13 08:17:40|328.9||328.9||328.9||328.9||0
1655108270000|2022-06-13 08:17:50|328.8||328.8||328.8||328.8||0
1655108290000|2022-06-13 08:18:10|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|5521
1655108390000|2022-06-13 08:19:50||328.8||328.7||328.8||328.7|0
1655108410000|2022-06-13 08:20:10||328.8||328.8||328.8||328.8|0
1655108440000|2022-06-13 08:20:40|329|328.9|329.1|328.9|329.1|328.9|329|328.9|556
1655108450000|2022-06-13 08:20:50||328.8||328.8||328.8||328.8|0
1655108460000|2022-06-13 08:21:00|329|328.9|328.9|328.7|329|328.9|328.8|328.7|1466
1655108470000|2022-06-13 08:21:10|328.8|328.6|328.7|328.6|328.8|328.6|328.7|328.6|1166
1655108490000|2022-06-13 08:21:30|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|357
1655108500000|2022-06-13 08:21:40||328.4||328.5||328.5||328.4|0
1655108550000|2022-06-13 08:22:30|328.6|328.4|328.7|328.5|328.7|328.5|328.5|328.4|10634
1655108570000|2022-06-13 08:22:50|||||||||500
1655108610000|2022-06-13 08:23:30||328.4||328.5||328.5||328.4|0
1655108650000|2022-06-13 08:24:10|328.6|328.4|328.7|328.5|328.7|328.5|328.6|328.4|2963
1655108700000|2022-06-13 08:25:00|328.6||328.6||328.6||328.6||145
1655108730000|2022-06-13 08:25:30|328.7||328.7||328.7||328.7||0
1655108740000|2022-06-13 08:25:40|328.6||328.6||328.6||328.6||0
1655108890000|2022-06-13 08:28:10|||||||||2988
1655108910000|2022-06-13 08:28:30|328.7|328.6|328.9|328.8|328.9|328.8|328.7|328.6|12968
1655108950000|2022-06-13 08:29:10|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|29
1655108970000|2022-06-13 08:29:30|328.9|328.8|329|328.8|329|328.8|328.9|328.7|0
1655108990000|2022-06-13 08:29:50|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655109010000|2022-06-13 08:30:10|329.2|329|329.2|329|329.2|329|329.2|329|0
1655109060000|2022-06-13 08:31:00|329.1|329.1|329|328.9|329.2|329.1|329|328.9|9341
1655109070000|2022-06-13 08:31:10|329.1|329|329.1|328.9|329.1|329|329.1|328.9|3922
1655109080000|2022-06-13 08:31:20|329|328.8|329|328.8|329.1|328.8|329|328.8|755
1655109110000|2022-06-13 08:31:50||328.9||328.9||328.9||328.8|0
1655109120000|2022-06-13 08:32:00|329.1||329.1||329.1||329.1||0
1655109140000|2022-06-13 08:32:20|329.2|329|329.3|329.1|329.3|329.1|329.2|329|0
1655109180000|2022-06-13 08:33:00|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.1|1483
1655109190000|2022-06-13 08:33:10|329.2|329|328.9|328.7|329.2|329|328.9|328.7|4736
1655109200000|2022-06-13 08:33:20|328.8||328.8||328.8||328.8||0
1655109210000|2022-06-13 08:33:30||328.6||328.6||328.6||328.5|453
1655109310000|2022-06-13 08:35:10|328.7|328.5|328.7|328.6|328.7|328.6|328.7|328.5|0
1655109320000|2022-06-13 08:35:20|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|0
1655109330000|2022-06-13 08:35:30||328.5||328.4||328.5||328.4|0
1655109360000|2022-06-13 08:36:00||328.5||328.4||328.5||328.4|274
1655109390000|2022-06-13 08:36:30|328.5||328.5||328.5||328.5||0
1655109420000|2022-06-13 08:37:00|||||||||581
1655109500000|2022-06-13 08:38:20|328.4|328.3|328.5|328.3|328.5|328.4|328.4|328.3|3779
1655109510000|2022-06-13 08:38:30|328.6|328.4|328.5|328.3|328.6|328.5|328.5|328.3|13697
1655109520000|2022-06-13 08:38:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|2524
1655109530000|2022-06-13 08:38:50||328.3||328.2||328.3||328.2|0
1655109540000|2022-06-13 08:39:00|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|416
1655109550000|2022-06-13 08:39:10|328.5|328.4|328.6|328.4|328.6|328.5|328.5|328.4|3790
1655109620000|2022-06-13 08:40:20||328.5||328.4||328.5||328.4|0
1655109630000|2022-06-13 08:40:30|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|3939
1655109710000|2022-06-13 08:41:50|328.5||328.5||328.5||328.5||0
1655109720000|2022-06-13 08:42:00||328.3||328.4||328.4||328.3|452
1655109740000|2022-06-13 08:42:20|328.6|328.5|328.8|328.6|328.8|328.6|328.6|328.5|1689
1655109840000|2022-06-13 08:44:00|328.7|328.5|328.6|328.4|328.7|328.5|328.5|328.4|3751
1655109850000|2022-06-13 08:44:10|328.5|328.5|328.6|328.4|328.6|328.5|328.5|328.4|2000
1655109860000|2022-06-13 08:44:20|328.5|328.3|328.4|328.3|328.6|328.3|328.4|328.3|4258
1655109880000|2022-06-13 08:44:40|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|800
1655109900000|2022-06-13 08:45:00|328.4||328.4||328.4||328.4||0
1655109910000|2022-06-13 08:45:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|1436
1655109920000|2022-06-13 08:45:20|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|23371
1655109930000|2022-06-13 08:45:30|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|3034
1655109940000|2022-06-13 08:45:40|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|1325
1655109950000|2022-06-13 08:45:50||328.3||328.3||328.3||328.2|0
1655109960000|2022-06-13 08:46:00|328.5||328.5||328.5||328.5||0
1655109980000|2022-06-13 08:46:20||328.4||328.4||328.4||328.3|3502
1655110030000|2022-06-13 08:47:10|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|11854
1655110040000|2022-06-13 08:47:20||328.3||328.3||328.3||328.3|0
1655110050000|2022-06-13 08:47:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|1532
1655110060000|2022-06-13 08:47:40|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|655
1655110070000|2022-06-13 08:47:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.4|2151
1655110080000|2022-06-13 08:48:00|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|0
1655110090000|2022-06-13 08:48:10|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.3|948
1655110100000|2022-06-13 08:48:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|1943
1655110110000|2022-06-13 08:48:30||328.1||328.1||328.1||328.1|0
1655110120000|2022-06-13 08:48:40|328.2|328|328.2|328|328.2|328.1|328.2|328|0
1655110130000|2022-06-13 08:48:50||328.1||328||328.1||328|0
1655110150000|2022-06-13 08:49:10||328.1||328.1||328.1||328|0
1655110170000|2022-06-13 08:49:30|328.1|328|328|327.9|328.1|328|328|327.9|4115
1655110190000|2022-06-13 08:49:50||327.8||327.9||327.9||327.8|0
1655110200000|2022-06-13 08:50:00||327.8||327.8||327.9||327.8|0
1655110230000|2022-06-13 08:50:30|327.9||327.9||327.9||327.9||0
1655110250000|2022-06-13 08:50:50|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|224
1655110290000|2022-06-13 08:51:30|327.9|327.7|327.9|327.8|327.9|327.8|327.8|327.7|10238
1655110310000|2022-06-13 08:51:50|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|5300
1655110340000|2022-06-13 08:52:20|328|327.8|328.1|327.9|328.1|328|328|327.8|17900
1655110350000|2022-06-13 08:52:30||328||328||328||328|0
1655110360000|2022-06-13 08:52:40|328|327.9|328|327.9|328|327.9|328|327.8|6130
1655110400000|2022-06-13 08:53:20|328.1||328.1||328.1||328.1||546
1655110410000|2022-06-13 08:53:30||328||327.9||328||327.9|0
1655110430000|2022-06-13 08:53:50||328||327.9||328||327.9|0
1655110460000|2022-06-13 08:54:20||328||328||328||328|0
1655110470000|2022-06-13 08:54:30||327.9||327.9||327.9||327.9|0
1655110480000|2022-06-13 08:54:40||328||328||328||327.9|0
1655110490000|2022-06-13 08:54:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|8593
1655110500000|2022-06-13 08:55:00|328.1|328|328.2|328|328.2|328|328.1|328|1466
1655110510000|2022-06-13 08:55:10|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655110520000|2022-06-13 08:55:20|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1655110540000|2022-06-13 08:55:40||328.3||328.2||328.3||328.2|0
1655110600000|2022-06-13 08:56:40|328.3|328.3|328.3|328.2|328.3|328.3|328.3|328.2|2858
1655110620000|2022-06-13 08:57:00|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|1191
1655110630000|2022-06-13 08:57:10|328.4||328.3||328.4||328.3||0
1655110640000|2022-06-13 08:57:20|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|10819
1655110660000|2022-06-13 08:57:40|328.6|328.4|328.4|328.3|328.6|328.4|328.4|328.3|2215
1655110690000|2022-06-13 08:58:10|328.5||328.4||328.5||328.4||0
1655110700000|2022-06-13 08:58:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|432
1655110720000|2022-06-13 08:58:40||328.1||328.1||328.1||328.1|927
1655110730000|2022-06-13 08:58:50||328.2||328.2||328.2||328.2|0
1655110750000|2022-06-13 08:59:10|328.4|328.3|328.4|328.2|328.5|328.3|328.4|328.2|857
1655110760000|2022-06-13 08:59:20|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.2|3302
1655110780000|2022-06-13 08:59:40|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|352
1655110800000|2022-06-13 09:00:00|328.5||328.6||328.6||328.5||0
1655110810000|2022-06-13 09:00:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|2227
1655110820000|2022-06-13 09:00:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655110860000|2022-06-13 09:01:00|328.7|328.5|328.7|328.5|328.7|328.5|328.6|328.5|8822
1655110870000|2022-06-13 09:01:10||328.6||328.5||328.6||328.5|0
1655110880000|2022-06-13 09:01:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655110920000|2022-06-13 09:02:00|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.6|1727
1655110930000|2022-06-13 09:02:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|25
1655110950000|2022-06-13 09:02:30|328.6|328.5|328.7|328.6|328.7|328.6|328.6|328.5|2193
1655110970000|2022-06-13 09:02:50|328.8||328.8||328.8||328.8||0
1655110980000|2022-06-13 09:03:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655111030000|2022-06-13 09:03:50|329||329||329||329||0
1655111040000|2022-06-13 09:04:00|328.9||328.9||328.9||328.9||0
1655111160000|2022-06-13 09:06:00|329|328.8|329.1|328.9|329.1|328.9|329|328.8|3815
1655111170000|2022-06-13 09:06:10|329|328.8|329|328.9|329|328.9|329|328.8|0
1655111180000|2022-06-13 09:06:20|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|163
1655111190000|2022-06-13 09:06:30|328.8||328.8||328.8||328.8||0
1655111220000|2022-06-13 09:07:00|328.9|328.8|328.9|328.7|329|328.8|328.9|328.7|7419
1655111240000|2022-06-13 09:07:20||328.8||328.7||328.8||328.7|0
1655111280000|2022-06-13 09:08:00|328.7|328.6|328.8|328.6|328.9|328.7|328.7|328.6|34900
1655111360000|2022-06-13 09:09:20||328.7||328.7||328.7||328.7|0
1655111370000|2022-06-13 09:09:30|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|5284
1655111380000|2022-06-13 09:09:40|328.9||328.9||328.9||328.9||0
1655111390000|2022-06-13 09:09:50|328.8||328.8||328.8||328.8||0
1655111400000|2022-06-13 09:10:00|328.9|328.8|329|328.8|329|328.8|328.9|328.8|748
1655111410000|2022-06-13 09:10:10|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655111420000|2022-06-13 09:10:20||329||329||329||329|0
1655111430000|2022-06-13 09:10:30|329.2||329.2||329.2||329.2||0
1655111440000|2022-06-13 09:10:40|329.1|328.9|328.9|328.7|329.1|328.9|328.9|328.7|5486
1655111450000|2022-06-13 09:10:50||328.8||328.8||328.8||328.8|0
1655111460000|2022-06-13 09:11:00|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|240
1655111470000|2022-06-13 09:11:10||328.6||328.6||328.6||328.6|0
1655111480000|2022-06-13 09:11:20|328.7|328.5|328.7|328.5|328.7|328.6|328.7|328.5|0
1655111510000|2022-06-13 09:11:50||328.6||328.5||328.6||328.5|0
1655111530000|2022-06-13 09:12:10||328.6||328.5||328.6||328.5|0
1655111550000|2022-06-13 09:12:30|328.6||328.6||328.6||328.6||0
1655111560000|2022-06-13 09:12:40|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.4|8614
1655111600000|2022-06-13 09:13:20|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|3968
1655111610000|2022-06-13 09:13:30|328.6||328.6||328.6||328.6||0
1655111640000|2022-06-13 09:14:00|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1952
1655111650000|2022-06-13 09:14:10|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.7|1585
1655111670000|2022-06-13 09:14:30|328.7|328.6|328.9|328.7|328.9|328.7|328.7|328.6|14973
1655111710000|2022-06-13 09:15:10|329|328.8|329|328.8|329|328.9|329|328.8|0
1655111740000|2022-06-13 09:15:40||328.9||328.9||328.9||328.9|0
1655111750000|2022-06-13 09:15:50|329.1|329|329.1|328.9|329.1|329|329.1|328.9|0
1655111880000|2022-06-13 09:18:00|329|328.8|328.8|328.6|329|328.8|328.8|328.6|18824
1655111890000|2022-06-13 09:18:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655111910000|2022-06-13 09:18:30|328.6|328.6|328.6|328.5|328.6|328.6|328.6|328.4|1899
1655111930000|2022-06-13 09:18:50|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|5960
1655111970000|2022-06-13 09:19:30||328.5||328.5||328.5||328.5|0
1655111980000|2022-06-13 09:19:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|6481
1655112010000|2022-06-13 09:20:10|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|1335
1655112040000|2022-06-13 09:20:40|328.7|328.5|328.7|328.6|328.7|328.6|328.7|328.5|1685
1655112050000|2022-06-13 09:20:50|328.8||328.7||328.8||328.7||0
1655112060000|2022-06-13 09:21:00|328.8|328.7|328.8|328.7|328.9|328.7|328.8|328.6|746
1655112070000|2022-06-13 09:21:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|0
1655112080000|2022-06-13 09:21:20|328.8||328.8||328.8||328.8||0
1655112100000|2022-06-13 09:21:40|328.9|328.7|328.8|328.6|328.9|328.7|328.7|328.6|1292
1655112110000|2022-06-13 09:21:50||328.7||328.7||328.7||328.7|0
1655112120000|2022-06-13 09:22:00|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|3927
1655112140000|2022-06-13 09:22:20||328.7||328.6||328.7||328.6|0
1655112150000|2022-06-13 09:22:30||328.7||328.7||328.7||328.7|0
1655112160000|2022-06-13 09:22:40||328.6||328.7||328.7||328.6|0
1655112170000|2022-06-13 09:22:50|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|1
1655112200000|2022-06-13 09:23:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1830
1655112230000|2022-06-13 09:23:50||328.5||328.4||328.5||328.4|0
1655112240000|2022-06-13 09:24:00||328.5||328.4||328.5||328.4|0
1655112250000|2022-06-13 09:24:10|328.5||328.5||328.5||328.5||0
1655112270000|2022-06-13 09:24:30|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|1449
1655112280000|2022-06-13 09:24:40|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655112300000|2022-06-13 09:25:00|328.2|328.2|328.2|328.1|328.2|328.2|328.2|328.1|0
1655112310000|2022-06-13 09:25:10|328.1|328|328.3|328.1|328.3|328.1|328.1|327.9|5022
1655112340000|2022-06-13 09:25:40|328.2|328|328.2|328|328.2|328|328.2|328|0
1655112370000|2022-06-13 09:26:10||328.1||328.1||328.1||328.1|0
1655112380000|2022-06-13 09:26:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|3954
1655112400000|2022-06-13 09:26:40||328.1||328.2||328.2||328.1|0
1655112470000|2022-06-13 09:27:50|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.2|4666
1655112520000|2022-06-13 09:28:40|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1816
1655112530000|2022-06-13 09:28:50|328.5||328.6||328.6||328.5||379
1655112550000|2022-06-13 09:29:10||328.5||328.4||328.5||328.4|0
1655112620000|2022-06-13 09:30:20|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655112630000|2022-06-13 09:30:30|328.6|328.4|328.6|328.4|328.6|328.4|328.5|328.4|1335
1655112670000|2022-06-13 09:31:10|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655112700000|2022-06-13 09:31:40|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|2534
1655112750000|2022-06-13 09:32:30|328.7||328.7||328.7||328.7||0
1655112760000|2022-06-13 09:32:40|328.6|328.5|328.6|328.4|328.7|328.5|328.6|328.4|7677
1655112770000|2022-06-13 09:32:50||328.5||328.4||328.5||328.4|850
1655112800000|2022-06-13 09:33:20||328.5||328.5||328.5||328.5|0
1655112820000|2022-06-13 09:33:40|328.7|328.6|328.7|328.6|328.8|328.6|328.7|328.5|4836
1655112830000|2022-06-13 09:33:50|328.8||328.8||328.8||328.8||0
1655112870000|2022-06-13 09:34:30|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655112890000|2022-06-13 09:34:50|328.8|328.6|328.9|328.7|328.9|328.7|328.7|328.6|13792
1655112900000|2022-06-13 09:35:00|328.8|328.8|328.8|328.7|328.9|328.8|328.8|328.6|12256
1655112910000|2022-06-13 09:35:10||328.6||328.6||328.6||328.6|915
1655112940000|2022-06-13 09:35:40|328.7|328.5|328.5|328.4|328.7|328.5|328.5|328.3|1809
1655112950000|2022-06-13 09:35:50||328.3||328.3||328.3||328.3|1667
1655112960000|2022-06-13 09:36:00|328.4|328.2|328.4|328.2|328.4|328.3|328.4|328.2|0
1655112970000|2022-06-13 09:36:10||328.3||328.3||328.3||328.3|0
1655112990000|2022-06-13 09:36:30|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|1873
1655113000000|2022-06-13 09:36:40|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655113030000|2022-06-13 09:37:10|328.2|328|328.2|328|328.2|328|328.2|328|0
1655113050000|2022-06-13 09:37:30||328.1||328.1||328.1||328.1|0
1655113060000|2022-06-13 09:37:40||328||328||328||328|0
1655113070000|2022-06-13 09:37:50|328.3|328.1|328.4|328.2|328.4|328.2|328.3|328.1|1693
1655113080000|2022-06-13 09:38:00|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655113100000|2022-06-13 09:38:20||328.2||328.1||328.2||328.1|0
1655113110000|2022-06-13 09:38:30|328.2|328|328.2|328.1|328.2|328.1|328.2|328|0
1655113120000|2022-06-13 09:38:40||328||328||328.1||328|0
1655113130000|2022-06-13 09:38:50||328.1||328.1||328.1||328|0
1655113140000|2022-06-13 09:39:00||328||328||328||328|0
1655113150000|2022-06-13 09:39:10|328.1||328.1||328.2||328.1||223
1655113160000|2022-06-13 09:39:20|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|1212
1655113170000|2022-06-13 09:39:30||328||328.1||328.1||328|0
1655113180000|2022-06-13 09:39:40||328||328||328||328|0
1655113200000|2022-06-13 09:40:00|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|0
1655113210000|2022-06-13 09:40:10|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|0
1655113220000|2022-06-13 09:40:20|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|0
1655113250000|2022-06-13 09:40:50|||||||||3500
1655113280000|2022-06-13 09:41:20||328.2||328.3||328.3||328.2|731
1655113290000|2022-06-13 09:41:30||328.2||328.2||328.2||328.2|986
1655113320000|2022-06-13 09:42:00|328.3|328.1|328.3|328.2|328.3|328.2|328.2|328.1|3186
1655113330000|2022-06-13 09:42:10||328.1||328.1||328.1||328.1|0
1655113360000|2022-06-13 09:42:40|328.2|328|328.2|328|328.2|328|328.1|328|1992
1655113370000|2022-06-13 09:42:50|328.3|328.1|328.3|328.2|328.3|328.2|328.3|328.1|1664
1655113410000|2022-06-13 09:43:30|328.4|328.3|328.4|328.2|328.4|328.3|328.3|328.2|4009
1655113430000|2022-06-13 09:43:50||328.3||328.3||328.3||328.3|0
1655113450000|2022-06-13 09:44:10|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|1740
1655113520000|2022-06-13 09:45:20|328.6|328.4|328.6|328.4|328.6|328.4|328.5|328.4|0
1655113530000|2022-06-13 09:45:30|328.5|328.3|328.5|328.4|328.5|328.4|328.5|328.3|0
1655113540000|2022-06-13 09:45:40|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.4|769
1655113550000|2022-06-13 09:45:50|328.8|328.6|328.6|328.5|328.8|328.6|328.6|328.5|0
1655113560000|2022-06-13 09:46:00|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|2000
1655113600000|2022-06-13 09:46:40|328.7|328.7|328.8|328.6|328.9|328.7|328.7|328.6|9381
1655113610000|2022-06-13 09:46:50|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655113630000|2022-06-13 09:47:10|||||||||500
1655113640000|2022-06-13 09:47:20|328.8|328.8|328.9|328.8|329|328.8|328.8|328.8|172
1655113650000|2022-06-13 09:47:30|329|328.9|329.1|328.9|329.1|328.9|329|328.9|0
1655113660000|2022-06-13 09:47:40|329|328.8|329|328.8|329|328.8|328.9|328.8|0
1655113680000|2022-06-13 09:48:00|329.1|328.9|329|328.9|329.1|328.9|329|328.9|0
1655113690000|2022-06-13 09:48:10|329.1||329||329.1||329||0
1655113700000|2022-06-13 09:48:20|328.9|328.8|328.8|328.7|328.9|328.8|328.8|328.7|3575
1655113710000|2022-06-13 09:48:30|328.9||328.9||328.9||328.9||0
1655113730000|2022-06-13 09:48:50||328.8||328.7||328.8||328.7|0
1655113740000|2022-06-13 09:49:00|||||||||605
1655113760000|2022-06-13 09:49:20|328.8|328.6|328.9|328.7|328.9|328.7|328.7|328.6|1900
1655113770000|2022-06-13 09:49:30|329|328.8|329|328.8|329|328.8|329|328.8|0
1655113780000|2022-06-13 09:49:40|328.9|328.7|328.9|328.7|328.9|328.8|328.9|328.7|0
1655113800000|2022-06-13 09:50:00|329|328.8|329|328.8|329|328.9|329|328.8|3206
1655113880000|2022-06-13 09:51:20|328.9||329||329||328.9||1098
1655113950000|2022-06-13 09:52:30|329.1|328.9|329|328.9|329.1|328.9|329|328.9|0
1655113960000|2022-06-13 09:52:40|329.1||329.1||329.1||329.1||0
1655114010000|2022-06-13 09:53:30|329||329.1||329.1||329||0
1655114040000|2022-06-13 09:54:00|329|328.8|329.1|329|329.1|329|328.9|328.8|20206
1655114050000|2022-06-13 09:54:10|329.2|329.1|329.1|328.9|329.2|329.1|329|328.9|5174
1655114060000|2022-06-13 09:54:20|329|328.8|328.9|328.8|329|328.8|328.9|328.7|3388
1655114070000|2022-06-13 09:54:30|329||329||329||329||282
1655114090000|2022-06-13 09:54:50|329.1|328.9|329|328.8|329.1|328.9|329|328.8|0
1655114110000|2022-06-13 09:55:10|328.9||329||329||328.9||0
1655114120000|2022-06-13 09:55:20|328.9||328.9||328.9||328.9||0
1655114130000|2022-06-13 09:55:30|329|328.9|329|328.8|329|328.9|329|328.8|0
1655114150000|2022-06-13 09:55:50|329.1|328.9|329|328.9|329.1|328.9|329|328.8|0
1655114160000|2022-06-13 09:56:00|329.1|328.8|329|328.8|329.1|328.8|329|328.8|0
1655114170000|2022-06-13 09:56:10|328.9||329||329||328.9||0
1655114200000|2022-06-13 09:56:40|329.1|328.9|329.1|328.9|329.1|328.9|329|328.9|0
1655114210000|2022-06-13 09:56:50|329|328.8|329|328.9|329|328.9|329|328.8|0
1655114220000|2022-06-13 09:57:00||328.8||328.8||328.8||328.8|0
1655114270000|2022-06-13 09:57:50|328.9||328.9||328.9||328.9||0
1655114290000|2022-06-13 09:58:10|329|328.9|329.1|328.9|329.1|328.9|329|328.9|0
1655114330000|2022-06-13 09:58:50|329.2|329|329.2|329|329.2|329|329.1|329|0
1655114340000|2022-06-13 09:59:00|329.1|328.9|329|328.9|329.2|328.9|329|328.8|822
1655114350000|2022-06-13 09:59:10|329.1||329.1||329.1||329.1||0
1655114360000|2022-06-13 09:59:20|329.2|329|329.2|329|329.2|329|329.2|329|730
1655114370000|2022-06-13 09:59:30|329.1||329.1||329.2||329.1||0
1655114380000|2022-06-13 09:59:40|329.2||329.2||329.2||329.2||0
1655114400000|2022-06-13 10:00:00|329.1||329.1||329.1||329.1||0
1655114410000|2022-06-13 10:00:10||328.9||328.9||328.9||328.9|0
1655114420000|2022-06-13 10:00:20||329||329||329||328.9|0
1655114430000|2022-06-13 10:00:30||328.9||329||329||328.9|0
1655114450000|2022-06-13 10:00:50||328.9||329||329||328.9|0
1655114470000|2022-06-13 10:01:10|329|328.9|328.9|328.7|329|328.9|328.8|328.7|4746
1655114480000|2022-06-13 10:01:20|329|328.8|328.9|328.8|329|328.8|328.9|328.7|0
1655114490000|2022-06-13 10:01:30|329|328.7|328.9|328.7|329|328.8|328.9|328.7|0
1655114500000|2022-06-13 10:01:40|329|328.8|328.9|328.7|329|328.8|328.9|328.7|0
1655114510000|2022-06-13 10:01:50||328.8||328.7||328.8||328.7|0
1655114520000|2022-06-13 10:02:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655114530000|2022-06-13 10:02:10|328.9|328.7|328.9|328.8|328.9|328.8|328.9|328.7|5607
1655114540000|2022-06-13 10:02:20|328.8|328.7|328.9|328.7|328.9|328.8|328.8|328.7|473
1655114550000|2022-06-13 10:02:30|328.8||328.8||328.8||328.8||0
1655114580000|2022-06-13 10:03:00||328.6||328.6||328.7||328.6|0
1655114590000|2022-06-13 10:03:10|328.7|328.7|328.7|328.6|328.8|328.7|328.7|328.6|1058
1655114610000|2022-06-13 10:03:30|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|4554
1655114620000|2022-06-13 10:03:40|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.5|0
1655114630000|2022-06-13 10:03:50|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.5|7876
1655114650000|2022-06-13 10:04:10|328.6|328.4|328.6|328.5|328.6|328.5|328.5|328.4|7456
1655114660000|2022-06-13 10:04:20|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|115
1655114700000|2022-06-13 10:05:00|328.4||328.4||328.4||328.4||0
1655114710000|2022-06-13 10:05:10|328.3|328.2|328.3|328.2|328.4|328.2|328.3|328.2|330
1655114720000|2022-06-13 10:05:20|328.4||328.4||328.4||328.4||0
1655114730000|2022-06-13 10:05:30|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328|2466
1655114760000|2022-06-13 10:06:00|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|7496
1655114780000|2022-06-13 10:06:20|328.1|328|328.1|327.9|328.1|328|328.1|327.9|1083
1655114790000|2022-06-13 10:06:30|328|328|328|327.9|328.1|328|328|327.9|2306
1655114810000|2022-06-13 10:06:50|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.7|2445
1655114850000|2022-06-13 10:07:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|1388
1655114930000|2022-06-13 10:08:50|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.7|9698
1655114990000|2022-06-13 10:09:50|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|281
1655115010000|2022-06-13 10:10:10|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|905
1655115040000|2022-06-13 10:10:40|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.4|4722
1655115050000|2022-06-13 10:10:50|||||||||1
1655115100000|2022-06-13 10:11:40|327.6|327.4|327.5|327.3|327.6|327.4|327.5|327.3|389
1655115110000|2022-06-13 10:11:50|327.6|327.4|327.7|327.5|327.7|327.6|327.6|327.4|4620
1655115130000|2022-06-13 10:12:10||327.6||327.6||327.6||327.6|0
1655115160000|2022-06-13 10:12:40||327.5||327.5||327.5||327.5|0
1655115170000|2022-06-13 10:12:50||327.6||327.6||327.6||327.6|7000
1655115240000|2022-06-13 10:14:00|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|28
1655115250000|2022-06-13 10:14:10|327.5|327.3|327.5|327.3|327.5|327.4|327.4|327.3|42154
1655115260000|2022-06-13 10:14:20|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|10406
1655115270000|2022-06-13 10:14:30|327.4|327.2|327.4|327.2|327.4|327.3|327.3|327.2|11692
1655115280000|2022-06-13 10:14:40|327.3||327.4||327.4||327.3||0
1655115290000|2022-06-13 10:14:50|327.3||327.4||327.4||327.3||403
1655115310000|2022-06-13 10:15:10|327.3||327.4||327.4||327.3||151
1655115320000|2022-06-13 10:15:20||327.3||327.3||327.3||327.3|0
1655115340000|2022-06-13 10:15:40||327.2||327.3||327.3||327.2|2000
1655115360000|2022-06-13 10:16:00|327.5|327.4|327.7|327.6|327.8|327.7|327.5|327.4|33364
1655115370000|2022-06-13 10:16:10|327.8|327.7|328|327.8|328|327.9|327.8|327.7|3998
1655115380000|2022-06-13 10:16:20|327.9|327.9|328.1|327.9|328.1|328|327.9|327.8|14852
1655115390000|2022-06-13 10:16:30|328||328||328.1||328||0
1655115410000|2022-06-13 10:16:50|327.9|327.8|328.2|328|328.2|328.1|327.9|327.8|21410
1655115420000|2022-06-13 10:17:00|328.1||328.1||328.1||328.1||0
1655115450000|2022-06-13 10:17:30|328|327.9|328.1|328|328.1|328|328|327.9|5811
1655115480000|2022-06-13 10:18:00|328.2|328.1|328.1|328|328.2|328.1|328.1|328|2569
1655115500000|2022-06-13 10:18:20|328.2|328.1|328.4|328.2|328.4|328.2|328.2|328.1|3600
1655115510000|2022-06-13 10:18:30|328.3||328.3||328.3||328.3||0
1655115540000|2022-06-13 10:19:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|0
1655115580000|2022-06-13 10:19:40|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|2116
1655115630000|2022-06-13 10:20:30|||||||||700
1655115640000|2022-06-13 10:20:40|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328.1|5931
1655115660000|2022-06-13 10:21:00|328.2|328|328.2|328|328.2|328|328.2|328|0
1655115670000|2022-06-13 10:21:10|328.1|328.1|328.3|328.2|328.3|328.2|328.1|328.1|7663
1655115680000|2022-06-13 10:21:20|328.2|328.1|328.4|328.3|328.4|328.3|328.2|328.1|17747
1655115690000|2022-06-13 10:21:30||328.2||328.3||328.3||328.2|0
1655115710000|2022-06-13 10:21:50|328.5|328.4|328.5|328.4|328.5|328.4|328.4|328.3|5813
1655115720000|2022-06-13 10:22:00||328.3||328.3||328.3||328.3|367
1655115740000|2022-06-13 10:22:20||328.4||328.4||328.4||328.4|0
1655115800000|2022-06-13 10:23:20||328.3||328.3||328.4||328.3|1000
1655115830000|2022-06-13 10:23:50|328.4|328.2|328.3|328.1|328.4|328.2|328.2|328.1|12395
1655115950000|2022-06-13 10:25:50||328.2||328.2||328.2||328.2|0
1655115960000|2022-06-13 10:26:00||328.1||328.1||328.1||328.1|0
1655116020000|2022-06-13 10:27:00|328.4|328.2|328.5|328.3|328.6|328.4|328.4|328.2|21961
1655116030000|2022-06-13 10:27:10|328.4|328.4|328.4|328.3|328.4|328.4|328.4|328.3|551
1655116050000|2022-06-13 10:27:30|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|1701
1655116080000|2022-06-13 10:28:00||328.4||328.4||328.4||328.4|0
1655116150000|2022-06-13 10:29:10|||||||||476
1655116260000|2022-06-13 10:31:00|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|8485
1655116320000|2022-06-13 10:32:00|||||||||414
1655116340000|2022-06-13 10:32:20|328.5||328.5||328.5||328.5||0
1655116350000|2022-06-13 10:32:30|328.4|328.3|328.5|328.3|328.5|328.4|328.4|328.3|8450
1655116380000|2022-06-13 10:33:00|328.6|328.4|328.5|328.4|328.6|328.5|328.5|328.4|2518
1655116570000|2022-06-13 10:36:10|328.4|328.3|328.4|328.3|328.5|328.4|328.4|328.3|8018
1655116620000|2022-06-13 10:37:00|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.1|7344
1655116640000|2022-06-13 10:37:20||328.3||328.2||328.3||328.2|431
1655116710000|2022-06-13 10:38:30|328.3||328.3||328.3||328.3||0
1655116720000|2022-06-13 10:38:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|0
1655116770000|2022-06-13 10:39:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|330
1655116880000|2022-06-13 10:41:20|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|3736
1655116920000|2022-06-13 10:42:00|328.1|328|328|327.9|328.1|328|328|327.8|2091
1655116940000|2022-06-13 10:42:20||327.8||327.8||327.8||327.8|0
1655116950000|2022-06-13 10:42:30||327.9||327.8||327.9||327.8|0
1655116960000|2022-06-13 10:42:40|328.2|327.9|328.3|328.2|328.3|328.2|328.2|327.9|30405
1655116970000|2022-06-13 10:42:50|328.2|328.1|328.2|328.1|328.3|328.2|328.2|328.1|6698
1655116980000|2022-06-13 10:43:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|3232
1655117020000|2022-06-13 10:43:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|2924
1655117090000|2022-06-13 10:44:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|3342
1655117100000|2022-06-13 10:45:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|1335
1655117130000|2022-06-13 10:45:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|0
1655117200000|2022-06-13 10:46:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|0
1655117210000|2022-06-13 10:46:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1815
1655117240000|2022-06-13 10:47:20|||||||||427
1655117410000|2022-06-13 10:50:10|328.6|328.5|328.6|328.4|328.6|328.5|328.5|328.4|2884
1655117420000|2022-06-13 10:50:20|328.5||328.5||328.6||328.5||0
1655117450000|2022-06-13 10:50:50|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|8122
1655117470000|2022-06-13 10:51:10|328.4|328.2|328.3|328.2|328.4|328.2|328.3|328.2|1679
1655117480000|2022-06-13 10:51:20||328.1||328.1||328.1||328.1|0
1655117600000|2022-06-13 10:53:20||328.2||328.2||328.2||328.2|0
1655117730000|2022-06-13 10:55:30|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|6956
1655117740000|2022-06-13 10:55:40|328.5||328.5||328.5||328.5||0
1655117750000|2022-06-13 10:55:50|328.4|328.2|328.4|328.2|328.4|328.2|328.3|328.2|315
1655117760000|2022-06-13 10:56:00||328.3||328.3||328.3||328.3|0
1655117820000|2022-06-13 10:57:00|328.3|328.2|328.3|328.1|328.4|328.2|328.3|328.1|3493
1655117900000|2022-06-13 10:58:20||328.2||328.2||328.2||328.2|0
1655117920000|2022-06-13 10:58:40|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|1478
1655117950000|2022-06-13 10:59:10||328.1||328.2||328.2||328.1|0
1655117960000|2022-06-13 10:59:20||328.1||328.2||328.2||328.1|0
1655117970000|2022-06-13 10:59:30||328.1||328.1||328.1||328.1|0
1655117980000|2022-06-13 10:59:40||328.2||328.1||328.2||328.1|0
1655117990000|2022-06-13 10:59:50||328.2||328.2||328.2||328.1|0
1655118000000|2022-06-13 11:00:00|328.4|328.1|328.4|328.3|328.4|328.3|328.4|328.1|1916
1655118020000|2022-06-13 11:00:20|328.5|328.4|328.6|328.5|328.6|328.5|328.5|328.4|186
1655118030000|2022-06-13 11:00:30||328.4||328.5||328.5||328.4|0
1655118040000|2022-06-13 11:00:40||328.4||328.5||328.5||328.4|0
1655118090000|2022-06-13 11:01:30|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|0
1655118100000|2022-06-13 11:01:40|328.6||328.6||328.6||328.6||0
1655118160000|2022-06-13 11:02:40|328.5|328.4|328.3|328.2|328.5|328.4|328.3|328.2|3948
1655118170000|2022-06-13 11:02:50|328.4||328.3||328.4||328.3||0
1655118180000|2022-06-13 11:03:00||328.1||328.1||328.1||328.1|0
1655118190000|2022-06-13 11:03:10||328.2||328.1||328.2||328.1|0
1655118200000|2022-06-13 11:03:20||328.2||328.1||328.2||328.1|0
1655118210000|2022-06-13 11:03:30|328.4|328.2|328.3|328.1|328.4|328.3|328.3|328.1|13124
1655118220000|2022-06-13 11:03:40||328.2||328.2||328.2||328.2|0
1655118230000|2022-06-13 11:03:50|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|2436
1655118240000|2022-06-13 11:04:00||328.2||328.2||328.3||328.2|0
1655118250000|2022-06-13 11:04:10|328.3||328.4||328.4||328.3||510
1655118270000|2022-06-13 11:04:30||328.3||328.2||328.3||328.2|0
1655118290000|2022-06-13 11:04:50|328.3||328.3||328.3||328.3||0
1655118330000|2022-06-13 11:05:30|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|4875
1655118350000|2022-06-13 11:05:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|2791
1655118360000|2022-06-13 11:06:00|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|1990
1655118430000|2022-06-13 11:07:10|328.5|328.3|328.3|328.1|328.5|328.3|328.2|328.1|15447
1655118460000|2022-06-13 11:07:40|328.2||328.2||328.3||328.2||0
1655118480000|2022-06-13 11:08:00|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|5283
1655118490000|2022-06-13 11:08:10|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.2|3539
1655118560000|2022-06-13 11:09:20|328.4|328.2|328.3|328.1|328.4|328.3|328.3|328.1|5388
1655118570000|2022-06-13 11:09:30||328.2||328.2||328.2||328.2|0
1655118580000|2022-06-13 11:09:40|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|1777
1655118590000|2022-06-13 11:09:50|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655118600000|2022-06-13 11:10:00|328.2||328.2||328.2||328.2||0
1655118670000|2022-06-13 11:11:10|328.3||328.2||328.3||328.2||3292
1655118710000|2022-06-13 11:11:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|567
1655118740000|2022-06-13 11:12:20||328.1||328.1||328.2||328.1|4008
1655118750000|2022-06-13 11:12:30||328.2||328.1||328.2||328.1|100
1655118770000|2022-06-13 11:12:50|328.2||328.2||328.2||328.2||0
1655118790000|2022-06-13 11:13:10|328.1|328|328.2|328|328.2|328|328.1|328|5656
1655118800000|2022-06-13 11:13:20|328.3|328.1|328.3|328.2|328.4|328.2|328.3|328.1|312
1655118840000|2022-06-13 11:14:00|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.2|955
1655118870000|2022-06-13 11:14:30|328.4|328.2|328.3|328.2|328.4|328.2|328.3|328.2|2330
1655118980000|2022-06-13 11:16:20|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|3545
1655118990000|2022-06-13 11:16:30|328.3|328.2|328.3|328.2|328.3|328.2|328.2|328.2|279
1655119010000|2022-06-13 11:16:50||328.1||328.1||328.1||328.1|0
1655119020000|2022-06-13 11:17:00|328.4|328.2|328.4|328.2|328.5|328.3|328.4|328.2|3841
1655119040000|2022-06-13 11:17:20|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|0
1655119050000|2022-06-13 11:17:30||328.2||328.1||328.2||328.1|0
1655119060000|2022-06-13 11:17:40|328.2|328.2|328.2|328.1|328.3|328.2|328.2|328.1|5255
1655119070000|2022-06-13 11:17:50|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|0
1655119080000|2022-06-13 11:18:00|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.3|585
1655119150000|2022-06-13 11:19:10|328.5|328.4|328.5|328.3|328.5|328.4|328.4|328.3|3235
1655119160000|2022-06-13 11:19:20||328.4||328.3||328.4||328.3|0
1655119180000|2022-06-13 11:19:40||328.4||328.4||328.4||328.4|0
1655119220000|2022-06-13 11:20:20|328.6||328.6||328.6||328.6||1000
1655119240000|2022-06-13 11:20:40|328.5|328.3|328.5|328.4|328.5|328.4|328.4|328.3|5741
1655119260000|2022-06-13 11:21:00|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|0
1655119280000|2022-06-13 11:21:20|328.3|328.2|328.5|328.3|328.5|328.4|328.3|328.2|8381
1655119300000|2022-06-13 11:21:40|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.4|0
1655119310000|2022-06-13 11:21:50||328.3||328.3||328.3||328.3|0
1655119330000|2022-06-13 11:22:10|328.4||328.5||328.5||328.4||0
1655119370000|2022-06-13 11:22:50|328.4||328.4||328.4||328.4||0
1655119380000|2022-06-13 11:23:00|328.3|328.2|328.3|328.2|328.4|328.2|328.3|328.1|2000
1655119390000|2022-06-13 11:23:10||328.1||328.2||328.2||328.1|0
1655119410000|2022-06-13 11:23:30|328.2|328.1|328.1|328|328.2|328.1|328.1|328|1096
1655119490000|2022-06-13 11:24:50|328|327.9|328|327.9|328|327.9|327.9|327.8|5297
1655119530000|2022-06-13 11:25:30|328.1|328|328.1|328|328.1|328|328.1|327.9|2110
1655119600000|2022-06-13 11:26:40|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|2668
1655119670000|2022-06-13 11:27:50|328.3|328.2|328.2|328.1|328.3|328.2|328.2|328.1|3658
1655119680000|2022-06-13 11:28:00|328.1|328|328.2|328|328.2|328|328.1|328|2047
1655119720000|2022-06-13 11:28:40|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|731
1655119730000|2022-06-13 11:28:50|328.2|328|328.1|328|328.2|328|328.1|328|0
1655119740000|2022-06-13 11:29:00|328.2|328.1|328.1|328|328.3|328.1|328.1|328|18
1655119750000|2022-06-13 11:29:10|328.2||328.2||328.2||328.2||0
1655119770000|2022-06-13 11:29:30||328.1||328.1||328.1||328.1|3587
1655119780000|2022-06-13 11:29:40||328||328||328||328|0
1655119790000|2022-06-13 11:29:50|328.1||328.1||328.1||328.1||500
1655119830000|2022-06-13 11:30:30|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328|1499
1655119840000|2022-06-13 11:30:40|328.3|328.2|328.5|328.3|328.5|328.3|328.3|328.2|12950
1655119930000|2022-06-13 11:32:10|328.4||328.4||328.4||328.4||0
1655119950000|2022-06-13 11:32:30|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|4452
1655120010000|2022-06-13 11:33:30|328.3||328.4||328.4||328.3||0
1655120020000|2022-06-13 11:33:40|328.3||328.3||328.4||328.3||0
1655120060000|2022-06-13 11:34:20|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|4776
1655120090000|2022-06-13 11:34:50|328.1|328|328.2|328.1|328.2|328.1|328.1|328|2781
1655120100000|2022-06-13 11:35:00|328.3|328.2|328.3|328.2|328.3|328.2|328.2|328.2|3708
1655120140000|2022-06-13 11:35:40|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|0
1655120150000|2022-06-13 11:35:50||328.3||328.2||328.3||328.2|41
1655120170000|2022-06-13 11:36:10|328.3|328.1|328.2|328|328.3|328.1|328.2|328|6932
1655120190000|2022-06-13 11:36:30|328.1||328.2||328.2||328.1||1469
1655120200000|2022-06-13 11:36:40||328.1||328.1||328.1||328.1|0
1655120220000|2022-06-13 11:37:00|328.1|328|328.2|328|328.2|328|328.1|328|1850
1655120230000|2022-06-13 11:37:10|328.1|328.1|328.2|328|328.2|328.1|328.1|328|4362
1655120240000|2022-06-13 11:37:20||328.1||328.1||328.1||328.1|0
1655120260000|2022-06-13 11:37:40|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|2244
1655120350000|2022-06-13 11:39:10|328.4|328.2|328.4|328.2|328.4|328.3|328.3|328.2|16085
1655120380000|2022-06-13 11:39:40|328.3|328.1|328.3|328.2|328.3|328.2|328.3|328.1|330
1655120390000|2022-06-13 11:39:50|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|679
1655120400000|2022-06-13 11:40:00|328.3||328.3||328.3||328.3||0
1655120640000|2022-06-13 11:44:00||328.2||328.1||328.2||328.1|0
1655120670000|2022-06-13 11:44:30|328.2||328.2||328.2||328.2||0
1655120680000|2022-06-13 11:44:40|328.1|328|328.2|328|328.2|328.1|328.1|328|7962
1655120700000|2022-06-13 11:45:00|328.1|328.1|328.1|328|328.1|328.1|328.1|328|3998
1655120780000|2022-06-13 11:46:20|328|327.9|328|327.9|328.1|327.9|328|327.9|2618
1655120820000|2022-06-13 11:47:00|328.1|328|328.1|327.9|328.1|328|328|327.9|4429
1655120840000|2022-06-13 11:47:20|328||328||328||328||0
1655120860000|2022-06-13 11:47:40|||||||||2802
1655120940000|2022-06-13 11:49:00|328.1|328|328.1|328|328.1|328|328.1|327.9|5374
1655120970000|2022-06-13 11:49:30|||||||||196
1655120980000|2022-06-13 11:49:40|328|327.9|328|327.9|328.1|327.9|328|327.9|12542
1655120990000|2022-06-13 11:49:50||327.8||327.9||327.9||327.8|368
1655121020000|2022-06-13 11:50:20||327.8||327.9||327.9||327.8|440
1655121030000|2022-06-13 11:50:30||327.8||327.8||327.9||327.8|0
1655121040000|2022-06-13 11:50:40||327.9||327.9||327.9||327.8|0
1655121050000|2022-06-13 11:50:50||327.8||327.8||327.8||327.8|0
1655121060000|2022-06-13 11:51:00||327.9||327.8||327.9||327.8|27
1655121080000|2022-06-13 11:51:20|327.9|327.7|328.1|328|328.1|328|327.8|327.7|30224
1655121090000|2022-06-13 11:51:30|328.2|328.1|328.2|328|328.2|328.1|328.2|328|5378
1655121120000|2022-06-13 11:52:00|328.1||328.1||328.1||328.1||0
1655121150000|2022-06-13 11:52:30|328.2||328.2||328.2||328.1||4796
1655121170000|2022-06-13 11:52:50|328.1|327.9|328.1|328|328.1|328|328|327.9|12663
1655121200000|2022-06-13 11:53:20|328|327.9|328.1|327.9|328.1|327.9|328|327.9|3067
1655121290000|2022-06-13 11:54:50|328|328|328.2|328|328.2|328.1|328|328|5773
1655121300000|2022-06-13 11:55:00|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|0
1655121310000|2022-06-13 11:55:10|328.3|328.2|328.3|328.1|328.4|328.2|328.3|328.1|1907
1655121320000|2022-06-13 11:55:20||328.2||328.2||328.2||328.2|0
1655121330000|2022-06-13 11:55:30|328.4||328.4||328.4||328.4||0
1655121340000|2022-06-13 11:55:40||328.3||328.3||328.3||328.3|0
1655121350000|2022-06-13 11:55:50||328.2||328.3||328.3||328.2|0
1655121360000|2022-06-13 11:56:00||328.2||328.2||328.2||328.2|0
1655121370000|2022-06-13 11:56:10|328.3||328.3||328.3||328.3||1083
1655121390000|2022-06-13 11:56:30|||||||||392
1655121430000|2022-06-13 11:57:10||328.1||328.1||328.1||328.1|0
1655121440000|2022-06-13 11:57:20||328.2||328.1||328.2||328.1|0
1655121470000|2022-06-13 11:57:50||328.2||328.1||328.2||328.1|0
1655121480000|2022-06-13 11:58:00||328.2||328.2||328.2||328.1|0
1655121520000|2022-06-13 11:58:40|328.4||328.4||328.4||328.4||0
1655121530000|2022-06-13 11:58:50|328.3|328.3|328.4|328.2|328.4|328.3|328.3|328.2|780
1655121550000|2022-06-13 11:59:10||328.3||328.3||328.3||328.3|0
1655121560000|2022-06-13 11:59:20||328.2||328.2||328.3||328.2|0
1655121610000|2022-06-13 12:00:10|328.3||328.3||328.3||328.3||500
1655121650000|2022-06-13 12:00:50|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|91
1655121660000|2022-06-13 12:01:00||328.2||328.3||328.3||328.2|0
1655121670000|2022-06-13 12:01:10|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|1693
1655121680000|2022-06-13 12:01:20|328.6|328.3|328.4|328.3|328.6|328.4|328.4|328.3|730
1655121700000|2022-06-13 12:01:40|328.5||328.5||328.5||328.5||2000
1655121710000|2022-06-13 12:01:50|328.4||328.4||328.4||328.4||0
1655121720000|2022-06-13 12:02:00|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|0
1655121730000|2022-06-13 12:02:10|328.5|328.3|328.5|328.3|328.5|328.4|328.5|328.3|0
1655121740000|2022-06-13 12:02:20|328.4||328.4||328.5||328.4||0
1655121750000|2022-06-13 12:02:30|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|0
1655121780000|2022-06-13 12:03:00|328.4||328.5||328.5||328.4||0
1655121800000|2022-06-13 12:03:20|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.4|0
1655121810000|2022-06-13 12:03:30|328.6||328.6||328.6||328.6||0
1655121830000|2022-06-13 12:03:50|328.5|328.3|328.5|328.3|328.5|328.3|328.4|328.3|1536
1655121840000|2022-06-13 12:04:00|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1655121850000|2022-06-13 12:04:10|328.5||328.6||328.6||328.5||0
1655121860000|2022-06-13 12:04:20|328.5||328.6||328.6||328.5||0
1655121870000|2022-06-13 12:04:30|328.7|328.5|328.6|328.5|328.7|328.5|328.6|328.4|2
1655121880000|2022-06-13 12:04:40|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|0
1655121890000|2022-06-13 12:04:50|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655121900000|2022-06-13 12:05:00|328.7|328.5|328.6|328.5|328.8|328.6|328.6|328.5|0
1655121910000|2022-06-13 12:05:10|328.7||328.7||328.7||328.7||0
1655121920000|2022-06-13 12:05:20|328.8|328.6|328.7|328.5|328.8|328.6|328.7|328.5|0
1655121940000|2022-06-13 12:05:40||328.6||328.5||328.6||328.5|0
1655121950000|2022-06-13 12:05:50|328.6||328.7||328.7||328.6||0
1655121960000|2022-06-13 12:06:00|328.6|328.4|328.5|328.4|328.6|328.4|328.5|328.4|4943
1655121970000|2022-06-13 12:06:10|328.6||328.5||328.6||328.5||0
1655121980000|2022-06-13 12:06:20||328.3||328.3||328.3||328.3|0
1655121990000|2022-06-13 12:06:30|328.4||328.4||328.4||328.4||0
1655122010000|2022-06-13 12:06:50|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|0
1655122020000|2022-06-13 12:07:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|0
1655122040000|2022-06-13 12:07:20|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|732
1655122100000|2022-06-13 12:08:20|328.6||328.7||328.7||328.6||0
1655122120000|2022-06-13 12:08:40||328.6||328.5||328.6||328.5|0
1655122170000|2022-06-13 12:09:30|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655122180000|2022-06-13 12:09:40|328.7||328.7||328.7||328.7||0
1655122190000|2022-06-13 12:09:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|729
1655122240000|2022-06-13 12:10:40|328.5|328.4|328.5|328.4|328.6|328.4|328.5|328.3|3977
1655122270000|2022-06-13 12:11:10|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|1787
1655122300000|2022-06-13 12:11:40|||||||||110
1655122310000|2022-06-13 12:11:50|||||||||4093
1655122400000|2022-06-13 12:13:20|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1321
1655122450000|2022-06-13 12:14:10|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|868
1655122460000|2022-06-13 12:14:20||328.5||328.5||328.5||328.5|0
1655122470000|2022-06-13 12:14:30|328.7||328.7||328.7||328.7||1319
1655122490000|2022-06-13 12:14:50|328.8|328.6|328.8|328.7|328.9|328.7|328.7|328.6|0
1655122500000|2022-06-13 12:15:00||328.6||328.6||328.6||328.6|0
1655122510000|2022-06-13 12:15:10|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|0
1655122520000|2022-06-13 12:15:20|328.9||328.8||328.9||328.8||0
1655122530000|2022-06-13 12:15:30|328.9|328.8|329|328.8|329|328.9|328.9|328.8|1868
1655122550000|2022-06-13 12:15:50|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655122570000|2022-06-13 12:16:10|329|329|329|328.8|329|329|328.9|328.8|13021
1655122580000|2022-06-13 12:16:20||328.9||328.9||328.9||328.9|0
1655122590000|2022-06-13 12:16:30||328.8||328.8||328.8||328.8|0
1655122600000|2022-06-13 12:16:40||328.9||328.9||328.9||328.9|0
1655122660000|2022-06-13 12:17:40|329.1||329||329.1||329||0
1655122680000|2022-06-13 12:18:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|3069
1655122690000|2022-06-13 12:18:10|329||329||329||329||0
1655122700000|2022-06-13 12:18:20|328.9||328.9||328.9||328.9||0
1655122710000|2022-06-13 12:18:30|||||||||3683
1655122720000|2022-06-13 12:18:40|329||329||329||329||0
1655122740000|2022-06-13 12:19:00|328.9||328.9||328.9||328.9||0
1655122770000|2022-06-13 12:19:30|329|328.9|329.1|328.9|329.1|329|329|328.9|414
1655122800000|2022-06-13 12:20:00|329.2|329|329.2|329|329.2|329|329.2|329|0
1655122810000|2022-06-13 12:20:10|||||||||1750
1655122840000|2022-06-13 12:20:40|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655122850000|2022-06-13 12:20:50|329|329|329.2|329|329.2|329|329|329|0
1655122860000|2022-06-13 12:21:00||329.1||329||329.1||329|0
1655122870000|2022-06-13 12:21:10|329.1||329.2||329.2||329.1||17360
1655122880000|2022-06-13 12:21:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655122890000|2022-06-13 12:21:30|329.4||329.3||329.4||329.3||0
1655122910000|2022-06-13 12:21:50|329.2||329.2||329.2||329.2||0
1655122920000|2022-06-13 12:22:00|329.3||329.3||329.3||329.3||589
1655122930000|2022-06-13 12:22:10|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1655122960000|2022-06-13 12:22:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655122970000|2022-06-13 12:22:50|329.4|329.2|329.3|329.1|329.4|329.3|329.3|329.1|2601
1655123000000|2022-06-13 12:23:20|329.2||329.3||329.3||329.2||0
1655123040000|2022-06-13 12:24:00|329.2|329|329.2|329|329.2|329|329.2|329|0
1655123080000|2022-06-13 12:24:40|329.3|329.1|329.3|329.1|329.3|329.2|329.3|329.1|0
1655123110000|2022-06-13 12:25:10||329.2||329.2||329.2||329.2|0
1655123120000|2022-06-13 12:25:20|329.4||329.3||329.4||329.3||0
1655123130000|2022-06-13 12:25:30|329.4||329.3||329.4||329.3||0
1655123140000|2022-06-13 12:25:40|329.4||329.3||329.4||329.3||0
1655123160000|2022-06-13 12:26:00|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.2|3593
1655123170000|2022-06-13 12:26:10|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655123180000|2022-06-13 12:26:20|329.5||329.5||329.6||329.5||0
1655123190000|2022-06-13 12:26:30|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|661
1655123260000|2022-06-13 12:27:40|329.3|329.1|329.4|329.2|329.4|329.2|329.3|329.1|0
1655123270000|2022-06-13 12:27:50||329.3||329.3||329.3||329.2|0
1655123330000|2022-06-13 12:28:50|329.5||329.5||329.5||329.5||1042
1655123340000|2022-06-13 12:29:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655123360000|2022-06-13 12:29:20|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|3205
1655123370000|2022-06-13 12:29:30|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655123380000|2022-06-13 12:29:40|329.5||329.6||329.6||329.5||0
1655123400000|2022-06-13 12:30:00|329.5|329.3|329.5|329.3|329.6|329.4|329.5|329.3|2440
1655123420000|2022-06-13 12:30:20|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655123430000|2022-06-13 12:30:30|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|2447
1655123500000|2022-06-13 12:31:40|329.4||329.4||329.4||329.4||415
1655123510000|2022-06-13 12:31:50|329.5||329.5||329.5||329.5||0
1655123560000|2022-06-13 12:32:40|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|0
1655123590000|2022-06-13 12:33:10|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|12809
1655123610000|2022-06-13 12:33:30|329.4|329.2|329.4|329.3|329.4|329.3|329.3|329.2|3770
1655123640000|2022-06-13 12:34:00|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|4312
1655123660000|2022-06-13 12:34:20|329.2||329.2||329.2||329.2||0
1655123670000|2022-06-13 12:34:30|329.1|329|329.1|329|329.1|329|329.1|329|4850
1655123680000|2022-06-13 12:34:40||328.9||328.9||328.9||328.9|0
1655123710000|2022-06-13 12:35:10||329||328.9||329||328.9|0
1655123730000|2022-06-13 12:35:30|329.2|329|329.1|329|329.2|329|329.1|329|4445
1655123770000|2022-06-13 12:36:10|329|328.9|329|328.9|329|328.9|329|328.9|2248
1655123860000|2022-06-13 12:37:40|||||||||1000
1655123880000|2022-06-13 12:38:00|329.1|329|329.3|329.1|329.3|329.1|329.1|329|2753
1655123930000|2022-06-13 12:38:50||329.2||329.2||329.2||329.2|0
1655123940000|2022-06-13 12:39:00|329.2|329.1|329.1|328.9|329.2|329.1|329.1|328.9|1538
1655123950000|2022-06-13 12:39:10||329||329||329||329|0
1655123990000|2022-06-13 12:39:50|329.2|329.1|329.2|329|329.2|329.1|329.1|329|1960
1655124020000|2022-06-13 12:40:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|1868
1655124090000|2022-06-13 12:41:30|329.2||329.2||329.2||329.2||0
1655124110000|2022-06-13 12:41:50|329.1|329|329.1|329|329.2|329|329.1|329|2361
1655124140000|2022-06-13 12:42:20|329|328.9|329|328.9|329.1|329|329|328.8|14260
1655124150000|2022-06-13 12:42:30|328.9|328.8|328.9|328.8|329|328.8|328.9|328.7|2330
1655124170000|2022-06-13 12:42:50||328.7||328.7||328.8||328.7|0
1655124190000|2022-06-13 12:43:10||328.8||328.8||328.8||328.8|0
1655124210000|2022-06-13 12:43:30|329|328.9|329.1|328.9|329.1|328.9|329|328.9|4563
1655124230000|2022-06-13 12:43:50||329||329||329||329|0
1655124250000|2022-06-13 12:44:10|||||||||877
1655124290000|2022-06-13 12:44:50|329|328.9|329|328.9|329|328.9|329|328.8|1668
1655124310000|2022-06-13 12:45:10|328.9|328.8|329|328.8|329|328.8|328.9|328.8|1124
1655124330000|2022-06-13 12:45:30||328.9||328.8||328.9||328.8|0
1655124340000|2022-06-13 12:45:40||328.9||328.9||328.9||328.9|0
1655124390000|2022-06-13 12:46:30|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|4504
1655124450000|2022-06-13 12:47:30|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|3443
1655124570000|2022-06-13 12:49:30|328.8||328.8||328.8||328.8||0
1655124580000|2022-06-13 12:49:40||328.6||328.6||328.6||328.6|991
1655124690000|2022-06-13 12:51:30|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655124730000|2022-06-13 12:52:10|328.6||328.6||328.6||328.6||4475
1655124740000|2022-06-13 12:52:20||328.4||328.4||328.4||328.4|0
1655124780000|2022-06-13 12:53:00|328.5|328.3|328.5|328.4|328.5|328.4|328.4|328.3|15859
1655124810000|2022-06-13 12:53:30|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|3108
1655124830000|2022-06-13 12:53:50|328.5|328.3|328.4|328.2|328.5|328.4|328.4|328.2|3093
1655124850000|2022-06-13 12:54:10|328.5|328.3|328.4|328.3|328.5|328.4|328.4|328.3|15062
1655124870000|2022-06-13 12:54:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|0
1655124880000|2022-06-13 12:54:40|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|6487
1655124890000|2022-06-13 12:54:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|6154
1655124900000|2022-06-13 12:55:00|328.2|328.1|328.4|328.2|328.4|328.2|328.2|328|116
1655124910000|2022-06-13 12:55:10|328.3||328.3||328.3||328.3||0
1655124940000|2022-06-13 12:55:40|328.4||328.4||328.4||328.4||7109
1655124950000|2022-06-13 12:55:50|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.3|2000
1655124960000|2022-06-13 12:56:00|328.5||328.5||328.5||328.5||0
1655124990000|2022-06-13 12:56:30|328.4||328.4||328.4||328.4||0
1655125070000|2022-06-13 12:57:50|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.2|3643
1655125080000|2022-06-13 12:58:00|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.2|4874
1655125090000|2022-06-13 12:58:10|328.4||328.5||328.5||328.4||0
1655125110000|2022-06-13 12:58:30|328.4||328.4||328.4||328.4||0
1655125120000|2022-06-13 12:58:40|328.5|328.2|328.3|328.1|328.5|328.2|328.3|328.1|3266
1655125130000|2022-06-13 12:58:50|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1655125160000|2022-06-13 12:59:20|328.3|328.1|328.3|328.1|328.3|328.2|328.2|328.1|7277
1655125170000|2022-06-13 12:59:30|328.2|328|328.2|328.1|328.2|328.1|328.2|328|0
1655125240000|2022-06-13 13:00:40|||||||||442
1655125250000|2022-06-13 13:00:50|328.1|328|328.2|328|328.2|328|328.1|328|360
1655125260000|2022-06-13 13:01:00||328.1||328||328.1||328|0
1655125290000|2022-06-13 13:01:30||328.1||328.1||328.1||328|0
1655125310000|2022-06-13 13:01:50|328.3||328.3||328.3||328.3||1128
1655125320000|2022-06-13 13:02:00||328.2||328.2||328.2||328.2|0
1655125330000|2022-06-13 13:02:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|755
1655125340000|2022-06-13 13:02:20||328.2||328.3||328.3||328.2|0
1655125350000|2022-06-13 13:02:30|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|0
1655125360000|2022-06-13 13:02:40||328.1||328.1||328.1||328.1|1479
1655125370000|2022-06-13 13:02:50||328.2||328.1||328.2||328.1|0
1655125390000|2022-06-13 13:03:10||328.2||328.2||328.2||328.2|0
1655125400000|2022-06-13 13:03:20||328.1||328.1||328.1||328.1|0
1655125450000|2022-06-13 13:04:10|328.2||328.2||328.2||328.2||0
1655125460000|2022-06-13 13:04:20||328||328.1||328.1||328|0
1655125480000|2022-06-13 13:04:40|328.3||328.3||328.3||328.3||0
1655125490000|2022-06-13 13:04:50|328.2|328.2|328.4|328.3|328.4|328.3|328.2|328.2|2391
1655125500000|2022-06-13 13:05:00|328.5||328.5||328.5||328.5||0
1655125510000|2022-06-13 13:05:10|328.4||328.4||328.4||328.4||0
1655125520000|2022-06-13 13:05:20|328.5||328.5||328.5||328.5||818
1655125530000|2022-06-13 13:05:30||328.4||328.4||328.4||328.3|218
1655125550000|2022-06-13 13:05:50|328.6||328.5||328.6||328.5||0
1655125560000|2022-06-13 13:06:00|328.6||328.6||328.6||328.5||0
1655125570000|2022-06-13 13:06:10|328.5||328.5||328.5||328.5||0
1655125580000|2022-06-13 13:06:20|328.6||328.6||328.6||328.6||1192
1655125630000|2022-06-13 13:07:10|328.7|328.5|328.6|328.5|328.7|328.5|328.6|328.5|0
1655125830000|2022-06-13 13:10:30|328.7|328.6|328.7|328.5|328.7|328.6|328.7|328.5|1278
1655125840000|2022-06-13 13:10:40|328.6||328.7||328.7||328.6||0
1655125850000|2022-06-13 13:10:50|328.6||328.6||328.7||328.6||0
1655125870000|2022-06-13 13:11:10|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|8640
1655125880000|2022-06-13 13:11:20|328.4|328.3|328.4|328.3|328.5|328.3|328.4|328.3|9368
1655125900000|2022-06-13 13:11:40|328.5|328.4|328.5|328.3|328.5|328.4|328.4|328.3|5380
1655125940000|2022-06-13 13:12:20|328.4||328.4||328.4||328.4||0
1655126030000|2022-06-13 13:13:50|328.5||328.4||328.5||328.4||2285
1655126110000|2022-06-13 13:15:10|328.3|328.2|328.3|328.2|328.4|328.2|328.3|328.2|2091
1655126160000|2022-06-13 13:16:00|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|5563
1655126170000|2022-06-13 13:16:10|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.4|1412
1655126180000|2022-06-13 13:16:20|328.7|328.6|328.7|328.5|328.7|328.6|328.6|328.5|150
1655126200000|2022-06-13 13:16:40|328.6||328.6||328.6||328.6||0
1655126210000|2022-06-13 13:16:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|1510
1655126220000|2022-06-13 13:17:00|328.6||328.5||328.6||328.5||0
1655126230000|2022-06-13 13:17:10|328.6|328.5|328.7|328.5|328.7|328.6|328.6|328.4|3033
1655126240000|2022-06-13 13:17:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1655126250000|2022-06-13 13:17:30|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655126300000|2022-06-13 13:18:20|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1655126310000|2022-06-13 13:18:30|328.5||328.5||328.5||328.5||0
1655126320000|2022-06-13 13:18:40|328.6||328.6||328.6||328.5||1700
1655126340000|2022-06-13 13:19:00|328.5||328.5||328.5||328.5||0
1655126350000|2022-06-13 13:19:10|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|3421
1655126380000|2022-06-13 13:19:40|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1037
1655126480000|2022-06-13 13:21:20|328.5|328.3|328.4|328.3|328.5|328.3|328.4|328.3|2018
1655126490000|2022-06-13 13:21:30||328.2||328.2||328.2||328.2|443
1655126500000|2022-06-13 13:21:40|328.5|328.3|328.5|328.3|328.5|328.3|328.4|328.3|291
1655126580000|2022-06-13 13:23:00|328.4||328.4||328.4||328.4||0
1655126600000|2022-06-13 13:23:20|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|1439
1655126620000|2022-06-13 13:23:40|328.4|328.2|328.3|328.1|328.4|328.3|328.3|328.1|0
1655126650000|2022-06-13 13:24:10|328.2||328.2||328.2||328.2||0
1655126700000|2022-06-13 13:25:00|328.1|328|328.1|328|328.2|328.1|328.1|328|21074
1655126720000|2022-06-13 13:25:20|328.2|328.1|328.2|328.1|328.3|328.1|328.2|328.1|5493
1655126730000|2022-06-13 13:25:30|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.1|167
1655126740000|2022-06-13 13:25:40|328.3||328.3||328.4||328.3||0
1655126760000|2022-06-13 13:26:00|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|2763
1655126780000|2022-06-13 13:26:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|0
1655126790000|2022-06-13 13:26:30|328.4||328.4||328.4||328.4||0
1655126850000|2022-06-13 13:27:30|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|449
1655126860000|2022-06-13 13:27:40|328.3||328.2||328.3||328.2||0
1655126890000|2022-06-13 13:28:10|328.1|328|328.1|328|328.1|328|328.1|328|2193
1655126900000|2022-06-13 13:28:20|328.2||328.2||328.2||328.2||0
1655126920000|2022-06-13 13:28:40|328.1|328.1|328.2|328.1|328.2|328.1|328.1|328|5567
1655126930000|2022-06-13 13:28:50|||||||||1864
1655126940000|2022-06-13 13:29:00|328.3||328.2||328.3||328.2||0
1655127000000|2022-06-13 13:30:00|328.1|328|327.9|327.7|328.1|328|327.8|327.7|8286
1655127010000|2022-06-13 13:30:10||327.8||327.8||327.8||327.7|1053
1655127020000|2022-06-13 13:30:20|328|327.9|328.2|328.1|328.3|328.2|328|327.8|10444
1655127030000|2022-06-13 13:30:30|328.3|328.2|328.4|328.2|328.4|328.2|328.2|328.1|2575
1655127040000|2022-06-13 13:30:40|328.5|328.3|328.4|328.2|328.6|328.4|328.4|328.2|7562
1655127050000|2022-06-13 13:30:50|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|3534
1655127060000|2022-06-13 13:31:00|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|0
1655127070000|2022-06-13 13:31:10|328.6|328.4|328.6|328.4|328.6|328.4|328.5|328.4|1845
1655127080000|2022-06-13 13:31:20|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|0
1655127090000|2022-06-13 13:31:30|328.4||328.4||328.4||328.4||0
1655127100000|2022-06-13 13:31:40|328.5|328.4|328.4|328.3|328.5|328.4|328.4|328.3|2000
1655127110000|2022-06-13 13:31:50|328.3|328.2|328.5|328.3|328.5|328.3|328.3|328.2|5310
1655127120000|2022-06-13 13:32:00|328.4||328.4||328.5||328.4||0
1655127130000|2022-06-13 13:32:10|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|1799
1655127150000|2022-06-13 13:32:30|328.4|328.2|328.4|328.2|328.4|328.3|328.3|328.2|0
1655127170000|2022-06-13 13:32:50||328.3||328.3||328.3||328.3|0
1655127180000|2022-06-13 13:33:00||328.2||328.2||328.2||328.2|507
1655127220000|2022-06-13 13:33:40|328.5|328.3|328.4|328.2|328.5|328.4|328.4|328.2|531
1655127240000|2022-06-13 13:34:00|328.3|328.3|328.4|328.2|328.4|328.3|328.3|328.2|5320
1655127280000|2022-06-13 13:34:40|328.3||328.4||328.4||328.3||0
1655127290000|2022-06-13 13:34:50|328.3|328.1|328.4|328.2|328.4|328.2|328.2|328.1|3398
1655127300000|2022-06-13 13:35:00|328.5|328.3|328.3|328.1|328.5|328.3|328.3|328.1|5200
1655127310000|2022-06-13 13:35:10|328.2|328|328.2|328|328.3|328.1|328.1|328|4596
1655127330000|2022-06-13 13:35:30|328.3|328.1|328.3|328.1|328.4|328.3|328.3|328.1|23349
1655127340000|2022-06-13 13:35:40|328.2||328.2||328.3||328.2||3575
1655127360000|2022-06-13 13:36:00|328.1|328|328.1|327.9|328.1|328|328.1|327.9|2339
1655127370000|2022-06-13 13:36:10||328||327.9||328||327.9|0
1655127380000|2022-06-13 13:36:20||328||327.9||328||327.9|0
1655127390000|2022-06-13 13:36:30|328|327.8|328|327.9|328|327.9|327.9|327.8|16636
1655127400000|2022-06-13 13:36:40|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|3957
1655127410000|2022-06-13 13:36:50|328|327.9|328|327.8|328|327.9|328|327.8|1429
1655127420000|2022-06-13 13:37:00||327.9||327.9||327.9||327.9|0
1655127430000|2022-06-13 13:37:10||327.8||327.8||327.8||327.8|0
1655127440000|2022-06-13 13:37:20||327.9||327.8||327.9||327.8|0
1655127450000|2022-06-13 13:37:30|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|0
1655127460000|2022-06-13 13:37:40|327.7|327.6|327.7|327.6|327.8|327.7|327.7|327.6|14423
1655127470000|2022-06-13 13:37:50|327.6|327.5|327.7|327.5|327.7|327.6|327.6|327.5|337
1655127480000|2022-06-13 13:38:00||327.6||327.5||327.6||327.5|0
1655127490000|2022-06-13 13:38:10|327.6|327.4|327.6|327.4|327.7|327.4|327.6|327.4|0
1655127500000|2022-06-13 13:38:20|327.5||327.6||327.6||327.5||0
1655127520000|2022-06-13 13:38:40|327.5|327.5|327.7|327.5|327.7|327.6|327.5|327.5|4284
1655127530000|2022-06-13 13:38:50||327.6||327.5||327.6||327.5|0
1655127540000|2022-06-13 13:39:00|327.8|327.6|327.8|327.6|327.8|327.7|327.7|327.6|15155
1655127550000|2022-06-13 13:39:10|327.7|327.5|327.6|327.4|327.7|327.5|327.5|327.4|2000
1655127570000|2022-06-13 13:39:30|327.5||327.6||327.6||327.5||0
1655127580000|2022-06-13 13:39:40|327.5||327.5||327.6||327.5||153
1655127590000|2022-06-13 13:39:50|327.4|327.3|327.6|327.4|327.6|327.4|327.4|327.3|2471
1655127600000|2022-06-13 13:40:00||327.5||327.4||327.5||327.4|0
1655127620000|2022-06-13 13:40:20||327.5||327.4||327.5||327.4|5320
1655127630000|2022-06-13 13:40:30||327.5||327.5||327.5||327.5|0
1655127640000|2022-06-13 13:40:40|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|2255
1655127650000|2022-06-13 13:40:50|||||||||485
1655127660000|2022-06-13 13:41:00|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|0
1655127710000|2022-06-13 13:41:50|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|6806
1655127720000|2022-06-13 13:42:00|327.4|327.3|327.4|327.2|327.4|327.3|327.3|327.2|4420
1655127730000|2022-06-13 13:42:10|327.3||327.3||327.3||327.3||0
1655127760000|2022-06-13 13:42:40|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|3608
1655127770000|2022-06-13 13:42:50|327.2||327.2||327.2||327.2||0
1655127780000|2022-06-13 13:43:00|327.1|327|327.1|327|327.2|327|327.1|327|402
1655127790000|2022-06-13 13:43:10|||||||||3451
1655127820000|2022-06-13 13:43:40|327.2|327.1|327.4|327.2|327.4|327.2|327.2|327|1762
1655127830000|2022-06-13 13:43:50|327.3||327.3||327.3||327.3||0
1655127840000|2022-06-13 13:44:00|327.4||327.3||327.4||327.3||162
1655127850000|2022-06-13 13:44:10|327.2|327.1|327.2|327|327.2|327.1|327.2|327|1988
1655127860000|2022-06-13 13:44:20||327.1||327.1||327.1||327.1|0
1655127870000|2022-06-13 13:44:30||327||327||327||327|0
1655127890000|2022-06-13 13:44:50||327.1||327||327.1||327|0
1655127900000|2022-06-13 13:45:00|327.3|327.1|327.3|327.1|327.4|327.2|327.3|327.1|886
1655127910000|2022-06-13 13:45:10|327.2|327.2|327.4|327.2|327.4|327.2|327.2|327.1|5423
1655127920000|2022-06-13 13:45:20||327.3||327.2||327.3||327.2|0
1655127930000|2022-06-13 13:45:30|327.5|327.3|327.5|327.3|327.5|327.4|327.5|327.2|423
1655127950000|2022-06-13 13:45:50|327.4|327.4|327.5|327.4|327.6|327.4|327.4|327.4|120
1655127960000|2022-06-13 13:46:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|0
1655127970000|2022-06-13 13:46:10|327.7|327.4|327.5|327.4|327.7|327.5|327.5|327.4|8580
1655127990000|2022-06-13 13:46:30|327.6|327.5|327.8|327.6|327.8|327.6|327.6|327.5|161
1655128000000|2022-06-13 13:46:40|327.7||327.7||327.7||327.7||0
1655128010000|2022-06-13 13:46:50||327.5||327.5||327.5||327.5|0
1655128020000|2022-06-13 13:47:00||327.6||327.6||327.6||327.6|0
1655128030000|2022-06-13 13:47:10||327.5||327.6||327.6||327.5|0
1655128050000|2022-06-13 13:47:30|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|230
1655128060000|2022-06-13 13:47:40|327.7|327.6|327.7|327.5|327.7|327.6|327.7|327.5|440
1655128070000|2022-06-13 13:47:50||327.6||327.5||327.6||327.5|0
1655128120000|2022-06-13 13:48:40|327.6||327.7||327.7||327.6||0
1655128140000|2022-06-13 13:49:00|327.6|327.4|327.6|327.4|327.6|327.5|327.5|327.4|5779
1655128150000|2022-06-13 13:49:10|327.7|327.5|327.6|327.5|327.7|327.5|327.6|327.4|0
1655128170000|2022-06-13 13:49:30|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.5|0
1655128180000|2022-06-13 13:49:40||327.5||327.5||327.5||327.5|513
1655128210000|2022-06-13 13:50:10|327.6||327.7||327.7||327.6||286
1655128220000|2022-06-13 13:50:20|327.8|327.6|327.8|327.6|327.8|327.6|327.7|327.6|133
1655128230000|2022-06-13 13:50:30|327.7|327.5|327.6|327.5|327.7|327.5|327.6|327.5|5473
1655128240000|2022-06-13 13:50:40|327.7|327.4|327.7|327.5|327.7|327.6|327.7|327.4|2128
1655128250000|2022-06-13 13:50:50||327.6||327.6||327.6||327.6|0
1655128260000|2022-06-13 13:51:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|238
1655128270000|2022-06-13 13:51:10|327.7|327.6|327.8|327.6|327.8|327.7|327.7|327.6|0
1655128280000|2022-06-13 13:51:20|327.7||327.8||327.8||327.7||1
1655128290000|2022-06-13 13:51:30||327.7||327.7||327.7||327.7|0
1655128300000|2022-06-13 13:51:40|327.9|327.8|327.8|327.7|328|327.8|327.8|327.7|1607
1655128320000|2022-06-13 13:52:00|327.9|327.8|327.9|327.7|327.9|327.8|327.9|327.7|974
1655128330000|2022-06-13 13:52:10|327.8|327.6|327.8|327.7|327.8|327.7|327.8|327.6|0
1655128340000|2022-06-13 13:52:20|327.9|327.6|327.8|327.7|327.9|327.7|327.8|327.6|7320
1655128360000|2022-06-13 13:52:40|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|2872
1655128370000|2022-06-13 13:52:50|327.7||327.8||327.8||327.7||0
1655128400000|2022-06-13 13:53:20||327.7||327.6||327.7||327.6|0
1655128430000|2022-06-13 13:53:50|327.7||327.7||327.7||327.7||0
1655128440000|2022-06-13 13:54:00|327.8||327.7||327.8||327.7||0
1655128450000|2022-06-13 13:54:10|||||||||483
1655128470000|2022-06-13 13:54:30|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|7091
1655128500000|2022-06-13 13:55:00|327.8|327.7|328|327.8|328|327.8|327.8|327.7|389
1655128510000|2022-06-13 13:55:10|327.9||327.9||327.9||327.9||0
1655128520000|2022-06-13 13:55:20|328|327.9|328.1|327.9|328.1|327.9|328|327.9|830
1655128530000|2022-06-13 13:55:30|328|328|328.2|328|328.2|328|328|327.9|1804
1655128540000|2022-06-13 13:55:40|328.1||328.1||328.1||328.1||0
1655128550000|2022-06-13 13:55:50||327.9||328||328||327.9|0
1655128560000|2022-06-13 13:56:00|328|327.9|328|327.8|328.1|327.9|327.9|327.8|10068
1655128580000|2022-06-13 13:56:20|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|2594
1655128590000|2022-06-13 13:56:30|327.7|327.6|327.7|327.6|327.7|327.6|327.6|327.5|1675
1655128600000|2022-06-13 13:56:40|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1807
1655128610000|2022-06-13 13:56:50|327.9|327.8|327.9|327.8|328|327.8|327.9|327.7|607
1655128620000|2022-06-13 13:57:00||327.7||327.7||327.7||327.7|0
1655128630000|2022-06-13 13:57:10|327.8||327.9||327.9||327.8||0
1655128640000|2022-06-13 13:57:20|328|327.8|327.9|327.8|328|327.9|327.9|327.8|357
1655128650000|2022-06-13 13:57:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1655128680000|2022-06-13 13:58:00|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.7|3904
1655128690000|2022-06-13 13:58:10|328||327.9||328||327.9||0
1655128710000|2022-06-13 13:58:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1655128720000|2022-06-13 13:58:40|327.9||327.9||327.9||327.9||0
1655128730000|2022-06-13 13:58:50|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|3769
1655128750000|2022-06-13 13:59:10||327.7||327.7||327.7||327.7|0
1655128770000|2022-06-13 13:59:30|327.9|327.8|328|327.9|328|327.9|327.9|327.8|1655
1655128780000|2022-06-13 13:59:40|328.1||328.1||328.1||328.1||0
1655128790000|2022-06-13 13:59:50|328.2|328|328.3|328.1|328.3|328.1|328.2|328|0
1655128800000|2022-06-13 14:00:00|328.2|328|328.1|328|328.3|328.1|328.1|327.9|26
1655128820000|2022-06-13 14:00:20|328|327.9|328.1|328|328.1|328|328|327.9|2011
1655128830000|2022-06-13 14:00:30|328.2||328.2||328.2||328.2||0
1655128840000|2022-06-13 14:00:40|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1655128850000|2022-06-13 14:00:50|328|328|328|327.9|328|328|328|327.9|0
1655128860000|2022-06-13 14:01:00|328.1||328.1||328.1||328.1||4108
1655128870000|2022-06-13 14:01:10|328|328|328.1|327.9|328.1|328|328|327.9|3858
1655128890000|2022-06-13 14:01:30|328|327.8|328|327.8|328.1|327.8|327.9|327.8|1206
1655128900000|2022-06-13 14:01:40|328.1|327.9|328|327.8|328.1|327.9|328|327.8|6156
1655128920000|2022-06-13 14:02:00||327.9||327.8||327.9||327.8|0
1655128940000|2022-06-13 14:02:20|328.1|327.9|328.1|328|328.1|328|328.1|327.9|155
1655128950000|2022-06-13 14:02:30|328.2|327.9|328.1|327.9|328.2|327.9|328|327.9|3575
1655128980000|2022-06-13 14:03:00|328||328.1||328.1||328||0
1655129000000|2022-06-13 14:03:20|328|327.8|327.9|327.8|328|327.8|327.9|327.8|1252
1655129010000|2022-06-13 14:03:30|328||327.9||328||327.9||0
1655129020000|2022-06-13 14:03:40|328|327.9|328|327.9|328|327.9|328|327.9|1667
1655129030000|2022-06-13 14:03:50||327.8||327.8||327.9||327.8|0
1655129040000|2022-06-13 14:04:00||327.9||327.8||327.9||327.8|482
1655129050000|2022-06-13 14:04:10|327.9|327.7|327.9|327.7|327.9|327.8|327.9|327.7|0
1655129060000|2022-06-13 14:04:20|328|327.8|328|327.8|328|327.8|328|327.8|0
1655129100000|2022-06-13 14:05:00|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|5882
1655129120000|2022-06-13 14:05:20||327.7||327.7||327.7||327.7|1775
1655129130000|2022-06-13 14:05:30|327.9|327.8|328|327.9|328|327.9|327.8|327.7|4607
1655129140000|2022-06-13 14:05:40|||||||||152
1655129160000|2022-06-13 14:06:00|328.1|328|328|327.8|328.1|328|328|327.8|1465
1655129180000|2022-06-13 14:06:20|327.9|327.7|328|327.8|328|327.8|327.9|327.7|1398
1655129190000|2022-06-13 14:06:30|327.9||327.9||327.9||327.9||0
1655129220000|2022-06-13 14:07:00|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|10432
1655129230000|2022-06-13 14:07:10|327.9|327.7|327.8|327.6|327.9|327.7|327.7|327.6|8118
1655129250000|2022-06-13 14:07:30|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|0
1655129260000|2022-06-13 14:07:40|327.7|327.6|327.8|327.6|327.8|327.7|327.7|327.6|2717
1655129270000|2022-06-13 14:07:50|327.7||327.7||327.7||327.7||0
1655129290000|2022-06-13 14:08:10|||||||||400
1655129300000|2022-06-13 14:08:20|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.4|5944
1655129320000|2022-06-13 14:08:40||327.4||327.4||327.4||327.4|0
1655129340000|2022-06-13 14:09:00|327.5|327.5|327.6|327.5|327.6|327.5|327.5|327.5|1886
1655129350000|2022-06-13 14:09:10|||||||||2436
1655129360000|2022-06-13 14:09:20|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|4548
1655129370000|2022-06-13 14:09:30||327.4||327.4||327.4||327.4|0
1655129380000|2022-06-13 14:09:40|327.5|327.3|327.6|327.4|327.6|327.5|327.5|327.3|3323
1655129390000|2022-06-13 14:09:50|327.5|327.5|327.6|327.5|327.6|327.5|327.5|327.5|485
1655129400000|2022-06-13 14:10:00|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.3|2276
1655129420000|2022-06-13 14:10:20||327.5||327.5||327.5||327.5|0
1655129430000|2022-06-13 14:10:30||327.4||327.4||327.4||327.4|870
1655129440000|2022-06-13 14:10:40|327.5|327.5|327.6|327.4|327.6|327.5|327.5|327.4|2312
1655129460000|2022-06-13 14:11:00|327.5|327.5|327.6|327.5|327.6|327.5|327.5|327.4|1544
1655129470000|2022-06-13 14:11:10|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|1655
1655129490000|2022-06-13 14:11:30|327.8|327.5|327.7|327.6|327.8|327.7|327.6|327.5|25235
1655129500000|2022-06-13 14:11:40|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|7387
1655129530000|2022-06-13 14:12:10||327.6||327.6||327.6||327.6|0
1655129540000|2022-06-13 14:12:20|327.8|327.7|327.9|327.7|327.9|327.8|327.8|327.7|6601
1655129550000|2022-06-13 14:12:30|327.8|327.6|328|327.8|328|327.9|327.8|327.6|52113
1655129570000|2022-06-13 14:12:50|328.1|327.9|328.1|327.9|328.1|328|328.1|327.9|3884
1655129580000|2022-06-13 14:13:00|328.3|328|328.3|328.1|328.3|328.2|328.1|328|42471
1655129590000|2022-06-13 14:13:10|328.2|328.2|328.3|328.1|328.3|328.2|328.1|327.9|22980
1655129600000|2022-06-13 14:13:20||328.2||328.1||328.2||328.1|0
1655129610000|2022-06-13 14:13:30|328.4|328.2|328.4|328.2|328.4|328.3|328.4|328.2|11820
1655129620000|2022-06-13 14:13:40|328.3||328.4||328.4||328.3||7621
1655129630000|2022-06-13 14:13:50||328.3||328.3||328.3||328.3|0
1655129640000|2022-06-13 14:14:00|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.3|2694
1655129660000|2022-06-13 14:14:20|328.6||328.6||328.6||328.6||0
1655129670000|2022-06-13 14:14:30|328.5||328.5||328.5||328.5||0
1655129680000|2022-06-13 14:14:40|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|3895
1655129690000|2022-06-13 14:14:50|328.3|328.2|328.4|328.2|328.4|328.3|328.3|328.2|5757
1655129700000|2022-06-13 14:15:00|328.3|328.1|328.2|328|328.3|328.2|328.2|328|5406
1655129710000|2022-06-13 14:15:10|328.1||328.1||328.1||328.1||0
1655129720000|2022-06-13 14:15:20|328.2||328.2||328.2||328.2||431
1655129730000|2022-06-13 14:15:30||328.1||328||328.1||328|0
1655129800000|2022-06-13 14:16:40|328.1|327.9|328.1|328|328.2|328.1|328|327.9|22313
1655129810000|2022-06-13 14:16:50|328|327.9|328.1|327.9|328.1|328|328|327.9|2444
1655129820000|2022-06-13 14:17:00|||||||||1000
1655129830000|2022-06-13 14:17:10|328|327.8|328.1|328|328.1|328|328|327.8|11075
1655129840000|2022-06-13 14:17:20|||||||||518
1655129850000|2022-06-13 14:17:30|328|327.9|328.1|327.9|328.1|328|328|327.9|2400
1655129870000|2022-06-13 14:17:50|328||328.1||328.1||328||0
1655129900000|2022-06-13 14:18:20||328||328||328||328|0
1655129910000|2022-06-13 14:18:30|328|327.9|328.1|327.9|328.1|327.9|328|327.8|16886
1655129920000|2022-06-13 14:18:40|328|328|328.1|327.9|328.1|328|328|327.9|7421
1655129930000|2022-06-13 14:18:50|328||328.1||328.1||328||0
1655129950000|2022-06-13 14:19:10|328.2|328|328.3|328.2|328.3|328.2|328.1|328|61080
1655129960000|2022-06-13 14:19:20|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|888
1655129980000|2022-06-13 14:19:40|||||||||649
1655129990000|2022-06-13 14:19:50|328.2|328.1|328.3|328.2|328.3|328.2|328.2|328.1|2567
1655130010000|2022-06-13 14:20:10|328.2|328.1|328.2|328|328.2|328.1|328.2|328|2213
1655130020000|2022-06-13 14:20:20|328.1||328.1||328.1||328.1||0
1655130040000|2022-06-13 14:20:40|328.2|328.1|328.2|328|328.2|328.1|328.2|328|326
1655130070000|2022-06-13 14:21:10|328.1|327.9|328.2|328.1|328.2|328.1|328|327.9|15330
1655130080000|2022-06-13 14:21:20|328.1|328|328.2|328|328.2|328.1|328.1|328|452
1655130160000|2022-06-13 14:22:40|328.1|328.1|328.2|328|328.2|328.1|328.1|328|0
1655130170000|2022-06-13 14:22:50|328.1|327.9|328.1|327.9|328.1|328|328|327.9|6977
1655130190000|2022-06-13 14:23:10|328.2|328|328.2|328.1|328.3|328.1|328.2|328|5659
1655130200000|2022-06-13 14:23:20|328.3|328.2|328.3|328.2|328.3|328.2|328.3|328.1|5
1655130210000|2022-06-13 14:23:30|||||||||279
1655130230000|2022-06-13 14:23:50|||||||||224
1655130250000|2022-06-13 14:24:10|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.2|525
1655130260000|2022-06-13 14:24:20|328.5||328.4||328.5||328.4||169
1655130270000|2022-06-13 14:24:30|328.5||328.4||328.5||328.4||0
1655130330000|2022-06-13 14:25:30|328.5|328.4|328.7|328.5|328.7|328.6|328.5|328.4|26881
1655130350000|2022-06-13 14:25:50|328.8|328.6|328.8|328.7|328.9|328.7|328.8|328.6|0
1655130360000|2022-06-13 14:26:00|||||||||261
1655130370000|2022-06-13 14:26:10|328.7|328.6|328.8|328.6|328.8|328.6|328.6|328.5|7310
1655130380000|2022-06-13 14:26:20|328.7||328.7||328.8||328.7||0
1655130440000|2022-06-13 14:27:20|328.8|328.7|329|328.8|329|328.8|328.8|328.7|5458
1655130450000|2022-06-13 14:27:30||328.9||328.9||328.9||328.9|0
1655130470000|2022-06-13 14:27:50|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|6219
1655130490000|2022-06-13 14:28:10|||||||||458
1655130500000|2022-06-13 14:28:20|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.6|4009
1655130520000|2022-06-13 14:28:40|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|2590
1655130560000|2022-06-13 14:29:20|328.8|328.7|328.8|328.7|328.8|328.7|328.7|328.6|7756
1655130580000|2022-06-13 14:29:40|328.7|328.6|328.7|328.6|328.8|328.6|328.7|328.6|2577
1655130590000|2022-06-13 14:29:50|328.6|328.5|328.8|328.6|328.8|328.7|328.6|328.5|3878
1655130600000|2022-06-13 14:30:00|328.7|328.5|328.8|328.6|328.8|328.7|328.6|328.5|7654
1655130610000|2022-06-13 14:30:10|328.9|328.7|328.9|328.7|328.9|328.8|328.8|328.7|11962
1655130620000|2022-06-13 14:30:20|328.8|328.8|329|328.8|329|328.8|328.8|328.8|4837
1655130630000|2022-06-13 14:30:30|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|5000
1655130640000|2022-06-13 14:30:40|329|329|329.2|329|329.2|329|329|328.9|2372
1655130650000|2022-06-13 14:30:50|329.1||329.2||329.2||329.1||2000
1655130660000|2022-06-13 14:31:00|329.1||329.2||329.2||329.1||4472
1655130680000|2022-06-13 14:31:20|329.1|329.1|329.2|329.1|329.2|329.1|329.1|329.1|7271
1655130700000|2022-06-13 14:31:40|329.3|329.2|329.2|329|329.3|329.2|329.1|329|3574
1655130710000|2022-06-13 14:31:50||329.1||329.1||329.1||329.1|0
1655130720000|2022-06-13 14:32:00|329.1|329|329.2|329|329.2|329|329.1|329|3677
1655130730000|2022-06-13 14:32:10|329.1|328.9|329.1|328.9|329.1|328.9|329|328.9|1222
1655130740000|2022-06-13 14:32:20|329|328.8|328.9|328.8|329|328.8|328.9|328.8|0
1655130750000|2022-06-13 14:32:30|329|328.9|329|328.9|329.1|328.9|329|328.8|745
1655130760000|2022-06-13 14:32:40|329.1||329||329.1||329||0
1655130770000|2022-06-13 14:32:50|329.2|329|329.4|329.2|329.5|329.3|329.1|329|68750
1655130790000|2022-06-13 14:33:10|329.3||329.3||329.4||329.3||4057
1655130800000|2022-06-13 14:33:20|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.3|983
1655130810000|2022-06-13 14:33:30|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|1691
1655130830000|2022-06-13 14:33:50|||||||||1398
1655130850000|2022-06-13 14:34:10|329.5|329.4|329.5|329.3|329.6|329.4|329.4|329.3|19801
1655130870000|2022-06-13 14:34:30|329.4|329.4|329.5|329.4|329.6|329.4|329.4|329.4|0
1655130900000|2022-06-13 14:35:00|329.4|329.3|329.5|329.4|329.5|329.4|329.3|329.2|2772
1655130910000|2022-06-13 14:35:10|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|1239
1655130920000|2022-06-13 14:35:20|329.6|329.6|329.7|329.5|329.7|329.6|329.5|329.4|1228
1655130930000|2022-06-13 14:35:30|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|388
1655130940000|2022-06-13 14:35:40|329.7||329.7||329.7||329.7||0
1655130970000|2022-06-13 14:36:10|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|1049
1655130980000|2022-06-13 14:36:20|329.8||329.8||329.8||329.8||0
1655130990000|2022-06-13 14:36:30|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|1083
1655131000000|2022-06-13 14:36:40||329.5||329.6||329.6||329.5|1021
1655131010000|2022-06-13 14:36:50|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|0
1655131020000|2022-06-13 14:37:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.5|1674
1655131030000|2022-06-13 14:37:10|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|953
1655131090000|2022-06-13 14:38:10|330|329.8|330.2|330|330.2|330.1|330|329.8|12487
1655131100000|2022-06-13 14:38:20|330.3|330.1|330.2|330|330.3|330.1|330.1|330|1823
1655131120000|2022-06-13 14:38:40|330.1|329.9|330.1|330|330.2|330|330|329.9|7570
1655131130000|2022-06-13 14:38:50|330|329.9|329.9|329.8|330|329.9|329.9|329.7|2802
1655131150000|2022-06-13 14:39:10|330||330||330||330||0
1655131160000|2022-06-13 14:39:20|329.9||329.9||329.9||329.9||0
1655131170000|2022-06-13 14:39:30|330|329.9|330|329.8|330.2|330|330|329.8|4727
1655131240000|2022-06-13 14:40:40|329.9|329.9|330|329.9|330|329.9|329.9|329.8|746
1655131250000|2022-06-13 14:40:50|329.9|329.8|329.8|329.6|330|329.8|329.8|329.6|1968
1655131260000|2022-06-13 14:41:00||329.7||329.7||329.7||329.7|0
1655131280000|2022-06-13 14:41:20|329.9|329.8|330.1|329.9|330.1|329.9|329.9|329.7|2566
1655131290000|2022-06-13 14:41:30|330|329.8|330|329.8|330|329.8|329.9|329.8|501
1655131300000|2022-06-13 14:41:40|330.1|329.9|330.1|330|330.2|330.1|330.1|329.9|14005
1655131310000|2022-06-13 14:41:50|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|182
1655131320000|2022-06-13 14:42:00|330.1|330|330.1|330|330.2|330|330.1|330|6368
1655131330000|2022-06-13 14:42:10|330.2|329.9|330.1|329.9|330.2|329.9|330.1|329.9|0
1655131340000|2022-06-13 14:42:20|330|330|330.1|329.9|330.1|330|330|329.8|802
1655131350000|2022-06-13 14:42:30||330||329.9||330||329.9|0
1655131360000|2022-06-13 14:42:40|330|329.8|329.9|329.7|330|329.8|329.9|329.7|0
1655131370000|2022-06-13 14:42:50||329.8||329.8||329.8||329.8|0
1655131380000|2022-06-13 14:43:00|330|329.9|330|329.9|330|329.9|330|329.8|8538
1655131400000|2022-06-13 14:43:20|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|7303
1655131410000|2022-06-13 14:43:30|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|152
1655131420000|2022-06-13 14:43:40|329.6|329.6|329.7|329.6|329.7|329.6|329.6|329.6|870
1655131430000|2022-06-13 14:43:50|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|421
1655131460000|2022-06-13 14:44:20|329.7||329.7||329.7||329.7||0
1655131470000|2022-06-13 14:44:30|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|726
1655131480000|2022-06-13 14:44:40|329.9|329.8|329.9|329.7|330|329.8|329.8|329.7|6263
1655131490000|2022-06-13 14:44:50|329.8||329.8||329.8||329.8||0
1655131500000|2022-06-13 14:45:00|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|1565
1655131510000|2022-06-13 14:45:10|329.8|329.6|329.8|329.6|329.8|329.7|329.8|329.6|6567
1655131530000|2022-06-13 14:45:30|329.7|329.5|329.7|329.5|329.7|329.5|329.5|329.4|1884
1655131570000|2022-06-13 14:46:10|329.6||329.7||329.7||329.6||2000
1655131580000|2022-06-13 14:46:20|329.6||329.6||329.6||329.6||0
1655131590000|2022-06-13 14:46:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|2681
1655131600000|2022-06-13 14:46:40|329.5|329.3|329.5|329.3|329.5|329.4|329.4|329.3|1079
1655131610000|2022-06-13 14:46:50|329.4||329.4||329.4||329.4||0
1655131630000|2022-06-13 14:47:10|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|3625
1655131650000|2022-06-13 14:47:30|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|1556
1655131660000|2022-06-13 14:47:40|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.2|1555
1655131670000|2022-06-13 14:47:50|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.4|2121
1655131680000|2022-06-13 14:48:00|329.4|329.3|329.4|329.2|329.5|329.3|329.4|329.2|4825
1655131700000|2022-06-13 14:48:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|2071
1655131710000|2022-06-13 14:48:30|329.2|329|329.2|329.1|329.2|329.1|329.2|329|0
1655131720000|2022-06-13 14:48:40|329.1|329|329.2|329|329.2|329.1|329.1|329|6035
1655131740000|2022-06-13 14:49:00||329.1||329.1||329.1||329.1|0
1655131750000|2022-06-13 14:49:10|329.3|329.2|329.5|329.4|329.6|329.5|329.3|329.2|19403
1655131770000|2022-06-13 14:49:30|329.6||329.5||329.6||329.5||0
1655131780000|2022-06-13 14:49:40|||||||||229
1655131810000|2022-06-13 14:50:10|329.6|329.5|329.6|329.5|329.6|329.5|329.5|329.4|15441
1655131820000|2022-06-13 14:50:20|||||||||296
1655131830000|2022-06-13 14:50:30|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|1914
1655131900000|2022-06-13 14:51:40|||||||||510
1655131910000|2022-06-13 14:51:50|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.4|2545
1655131980000|2022-06-13 14:53:00|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|7394
1655132020000|2022-06-13 14:53:40|||||||||523
1655132030000|2022-06-13 14:53:50|329.6|329.5|329.8|329.6|329.8|329.7|329.6|329.5|25864
1655132040000|2022-06-13 14:54:00|329.9|329.7|329.8|329.6|329.9|329.8|329.7|329.6|10370
1655132050000|2022-06-13 14:54:10|329.7||329.7||329.7||329.7||0
1655132070000|2022-06-13 14:54:30|329.8||329.7||329.8||329.7||0
1655132080000|2022-06-13 14:54:40|329.8||329.7||329.8||329.7||0
1655132090000|2022-06-13 14:54:50|329.6|329.5|329.7|329.5|329.7|329.5|329.5|329.4|23623
1655132100000|2022-06-13 14:55:00|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|396
1655132140000|2022-06-13 14:55:40|||||||||436
1655132210000|2022-06-13 14:56:50|||||||||2470
1655132240000|2022-06-13 14:57:20|329.6|329.5|329.6|329.5|329.6|329.5|329.5|329.4|2605
1655132250000|2022-06-13 14:57:30|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.4|1373
1655132290000|2022-06-13 14:58:10|329.7|329.6|329.7|329.6|329.8|329.7|329.7|329.6|9861
1655132310000|2022-06-13 14:58:30|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|1217
1655132350000|2022-06-13 14:59:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.5|4906
1655132360000|2022-06-13 14:59:20|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|3549
1655132370000|2022-06-13 14:59:30|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|0
1655132380000|2022-06-13 14:59:40|329.5|329.4|329.7|329.5|329.7|329.5|329.5|329.4|0
1655132390000|2022-06-13 14:59:50||329.6||329.5||329.6||329.5|0
1655132410000|2022-06-13 15:00:10||329.6||329.6||329.6||329.6|511
1655132440000|2022-06-13 15:00:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|7061
1655132460000|2022-06-13 15:01:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|1833
1655132500000|2022-06-13 15:01:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|2168
1655132510000|2022-06-13 15:01:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|1942
1655132550000|2022-06-13 15:02:30|329.9|329.8|330.1|329.9|330.1|330|329.9|329.8|37128
1655132560000|2022-06-13 15:02:40|330.2|330|330.1|330|330.2|330|330.1|330|0
1655132570000|2022-06-13 15:02:50|330.2||330.1||330.2||330.1||0
1655132590000|2022-06-13 15:03:10|330|329.9|330|329.9|330|329.9|330|329.9|2282
1655132600000|2022-06-13 15:03:20|329.9|329.8|330|329.9|330|329.9|329.9|329.8|1966
1655132610000|2022-06-13 15:03:30||329.8||329.8||329.8||329.8|234
1655132620000|2022-06-13 15:03:40|329.9|329.9|330.1|330|330.1|330|329.8|329.7|13607
1655132630000|2022-06-13 15:03:50|330.2||330.2||330.2||330.2||0
1655132640000|2022-06-13 15:04:00|||||||||50
1655132650000|2022-06-13 15:04:10|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|2269
1655132660000|2022-06-13 15:04:20|330.1|330|330.2|330|330.2|330|330.1|330|2148
1655132670000|2022-06-13 15:04:30|330.1||330.1||330.1||330.1||0
1655132690000|2022-06-13 15:04:50|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|463
1655132700000|2022-06-13 15:05:00|330.2||330.2||330.2||330.2||0
1655132730000|2022-06-13 15:05:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2338
1655132740000|2022-06-13 15:05:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|698
1655132770000|2022-06-13 15:06:10|330.2|330.2|330.1|330|330.2|330.2|330.1|329.9|4175
1655132780000|2022-06-13 15:06:20|330|329.9|330.2|330|330.2|330.1|330|329.9|6659
1655132790000|2022-06-13 15:06:30|330.1||330.1||330.1||330.1||0
1655132810000|2022-06-13 15:06:50|||||||||509
1655132820000|2022-06-13 15:07:00|330.2|330.1|330.1|330|330.2|330.1|330.1|330|4287
1655132830000|2022-06-13 15:07:10|330|329.9|330|329.9|330.1|330|330|329.9|4485
1655132850000|2022-06-13 15:07:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|1673
1655132870000|2022-06-13 15:07:50|330|329.9|330|329.8|330|329.9|329.9|329.8|349
1655132880000|2022-06-13 15:08:00|330.1|329.9|330|329.9|330.1|329.9|330|329.8|0
1655132910000|2022-06-13 15:08:30||329.8||329.8||329.8||329.8|1440
1655132920000|2022-06-13 15:08:40|329.9|329.9|330|329.9|330|329.9|329.9|329.9|0
1655132930000|2022-06-13 15:08:50||329.8||329.9||329.9||329.8|0
1655132950000|2022-06-13 15:09:10|330.1|330|330|329.9|330.1|330|330|329.9|6633
1655132960000|2022-06-13 15:09:20|329.9|329.8|330|329.8|330|329.8|329.9|329.8|3677
1655132970000|2022-06-13 15:09:30|329.9||329.9||329.9||329.9||0
1655133010000|2022-06-13 15:10:10|330|329.9|330.1|330|330.1|330|330|329.9|1194
1655133030000|2022-06-13 15:10:30|330|329.9|329.9|329.8|330|329.9|329.9|329.8|440
1655133050000|2022-06-13 15:10:50|330|329.9|330|329.8|330|329.9|330|329.8|825
1655133060000|2022-06-13 15:11:00|330.1|329.9|330.1|330|330.1|330|330.1|329.9|3062
1655133070000|2022-06-13 15:11:10|330|329.9|330.1|329.9|330.1|329.9|330|329.9|5009
1655133090000|2022-06-13 15:11:30|330||330.1||330.1||330||2472
1655133110000|2022-06-13 15:11:50|330||330||330||330||0
1655133120000|2022-06-13 15:12:00|330.1|330|330.1|329.9|330.1|330|330.1|329.9|4388
1655133130000|2022-06-13 15:12:10|330.2|330|330.1|330|330.2|330|330|329.9|6493
1655133150000|2022-06-13 15:12:30|330|329.9|329.9|329.7|330|329.9|329.9|329.7|1089
1655133190000|2022-06-13 15:13:10|329.8||329.9||329.9||329.8||0
1655133200000|2022-06-13 15:13:20|329.8||329.8||329.8||329.8||0
1655133240000|2022-06-13 15:14:00|||||||||440
1655133250000|2022-06-13 15:14:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2910
1655133260000|2022-06-13 15:14:20||329.5||329.5||329.5||329.5|1882
1655133270000|2022-06-13 15:14:30||329.6||329.6||329.6||329.6|0
1655133280000|2022-06-13 15:14:40|329.8|329.7|329.9|329.7|330|329.8|329.8|329.6|3556
1655133290000|2022-06-13 15:14:50|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|0
1655133300000|2022-06-13 15:15:00||329.8||329.8||329.8||329.7|0
1655133310000|2022-06-13 15:15:10|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|2823
1655133330000|2022-06-13 15:15:30|329.8|329.8|329.9|329.7|329.9|329.8|329.8|329.7|3447
1655133340000|2022-06-13 15:15:40|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.8|2248
1655133350000|2022-06-13 15:15:50|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|537
1655133360000|2022-06-13 15:16:00|329.8||329.9||329.9||329.8||2499
1655133380000|2022-06-13 15:16:20|329.8||329.8||329.8||329.8||0
1655133440000|2022-06-13 15:17:20|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|2923
1655133510000|2022-06-13 15:18:30|||||||||100
1655133520000|2022-06-13 15:18:40|329.7|329.6|329.9|329.7|329.9|329.8|329.7|329.6|38368
1655133540000|2022-06-13 15:19:00||329.8||329.8||329.8||329.8|427
1655133560000|2022-06-13 15:19:20|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|1878
1655133590000|2022-06-13 15:19:50|329.8||329.9||329.9||329.8||1557
1655133600000|2022-06-13 15:20:00|329.8|329.8|329.9|329.7|329.9|329.8|329.8|329.7|3334
1655133620000|2022-06-13 15:20:20|330|329.8|330.1|329.9|330.1|330|330|329.8|39192
1655133630000|2022-06-13 15:20:30|330|330|330.2|330|330.2|330|330|329.9|4411
1655133640000|2022-06-13 15:20:40||330.1||330||330.1||330|0
1655133650000|2022-06-13 15:20:50|330.1||330.2||330.2||330.1||0
1655133660000|2022-06-13 15:21:00|330.1||330.2||330.2||330.1||3977
1655133680000|2022-06-13 15:21:20|330.1|329.9|330.1|329.9|330.1|329.9|330|329.9|17019
1655133690000|2022-06-13 15:21:30|330|329.8|330|329.8|330|329.9|329.9|329.8|5829
1655133700000|2022-06-13 15:21:40|330.1|329.9|330|329.8|330.1|329.9|330|329.8|7396
1655133710000|2022-06-13 15:21:50|329.9|329.9|330.1|329.9|330.2|330|329.9|329.9|8031
1655133720000|2022-06-13 15:22:00|330.2|330|330.2|330|330.2|330.1|330.1|330|6702
1655133740000|2022-06-13 15:22:20||330.1||330.1||330.1||330.1|3464
1655133760000|2022-06-13 15:22:40|330.3|330.2|330.3|330.1|330.4|330.2|330.3|330.1|3473
1655133770000|2022-06-13 15:22:50|330.2|330.2|330.2|330.1|330.2|330.2|330.2|330.1|0
1655133780000|2022-06-13 15:23:00||330||330||330||330|1675
1655133800000|2022-06-13 15:23:20||330.1||330||330.1||330|0
1655133810000|2022-06-13 15:23:30|330.3|330.1|330.2|330|330.3|330.2|330.2|330|1952
1655133820000|2022-06-13 15:23:40|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|1499
1655133830000|2022-06-13 15:23:50|330.2||330.2||330.3||330.2||0
1655133860000|2022-06-13 15:24:20||330||330||330||330|968
1655133880000|2022-06-13 15:24:40|330.1|330.1|330.1|330|330.2|330.1|330.1|330|5011
1655133900000|2022-06-13 15:25:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|7016
1655133910000|2022-06-13 15:25:10|||||||||5238
1655133920000|2022-06-13 15:25:20|330.1|330|330.2|330|330.2|330|330.1|330|0
1655133930000|2022-06-13 15:25:30|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1655133950000|2022-06-13 15:25:50|330.2|330|330.3|330.1|330.3|330.2|330.2|330|23194
1655133960000|2022-06-13 15:26:00|330.2|330|330.2|330|330.3|330.1|330.2|330|17340
1655133970000|2022-06-13 15:26:10|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|13448
1655133980000|2022-06-13 15:26:20|330.2|330|330.1|329.9|330.2|330|330.1|329.9|7169
1655134000000|2022-06-13 15:26:40|330||330||330||330||0
1655134020000|2022-06-13 15:27:00|330.1|330|330.2|330.1|330.3|330.1|330.1|329.9|6205
1655134060000|2022-06-13 15:27:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|6778
1655134070000|2022-06-13 15:27:50|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|721
1655134080000|2022-06-13 15:28:00|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|8348
1655134090000|2022-06-13 15:28:10|330.2||330.3||330.3||330.2||0
1655134110000|2022-06-13 15:28:30|330.2||330.3||330.3||330.2||1000
1655134130000|2022-06-13 15:28:50|330.2|330.2|330.2|330|330.2|330.2|330.2|330|5928
1655134140000|2022-06-13 15:29:00|330.1||330.1||330.1||330.1||0
1655134150000|2022-06-13 15:29:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|473
1655134180000|2022-06-13 15:29:40|||||||||1901
1655134190000|2022-06-13 15:29:50|330.1|330.1|330.1|329.9|330.1|330.1|330.1|329.9|6407
1655190000000|2022-06-14 07:00:00|329.7|329.5|330.4|330.1|330.6|330.3|329.7|329.5|70389
1655190010000|2022-06-14 07:00:10|330.3|330.2|330.2|329.9|330.6|330.2|330.2|329.9|14699
1655190020000|2022-06-14 07:00:20|330.3|330|330.1|329.8|330.4|330.1|330.1|329.8|14587
1655190030000|2022-06-14 07:00:30|330|329.9|330.2|329.8|330.2|329.9|330|329.6|315
1655190050000|2022-06-14 07:00:50|330.1|329.9|330.1|330|330.1|330|330.1|329.9|356
1655190060000|2022-06-14 07:01:00|330|329.9|330.1|329.8|330.1|329.9|330|329.8|2000
1655190070000|2022-06-14 07:01:10|330.3|329.9|330.3|330|330.4|330.1|330.3|329.9|670
1655190080000|2022-06-14 07:01:20|330.4|330.1|330.7|330.4|330.8|330.5|330.4|330.1|4079
1655190100000|2022-06-14 07:01:40|330.8|330.5|330.4|330.1|330.8|330.5|330.4|330.1|0
1655190110000|2022-06-14 07:01:50|330.5|330.2|330.5|330.2|330.5|330.2|330.5|330.2|0
1655190120000|2022-06-14 07:02:00|330.6|330.3|330.6|330.2|330.8|330.5|330.6|330.2|0
1655190180000|2022-06-14 07:03:00|330.7|330.3|330.2|329.9|330.7|330.4|330.2|329.9|10687
1655190190000|2022-06-14 07:03:10||329.8||329.9||329.9||329.8|0
1655190200000|2022-06-14 07:03:20|330.3|330|330.4|330.1|330.5|330.2|330.3|330|1612
1655190210000|2022-06-14 07:03:30||330||330||330||330|0
1655190220000|2022-06-14 07:03:40|330.5|330.1|330.6|330.2|330.6|330.4|330.5|330.1|6389
1655190230000|2022-06-14 07:03:50|330.5|330.1|330.4|330|330.5|330.1|330.2|329.9|3900
1655190240000|2022-06-14 07:04:00|330.3||330.2||330.3||330.2||0
1655190250000|2022-06-14 07:04:10|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|2000
1655190260000|2022-06-14 07:04:20|330.5|330.3|330.5|330.2|330.6|330.5|330.4|330.2|7923
1655190270000|2022-06-14 07:04:30|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|5940
1655190280000|2022-06-14 07:04:40||330.2||330.2||330.3||330.2|0
1655190290000|2022-06-14 07:04:50|330.4|330.1|330.4|330.2|330.4|330.2|330.4|330.1|0
1655190300000|2022-06-14 07:05:00|330.5|330.3|330.4|330.2|330.5|330.3|330.4|330.2|0
1655190320000|2022-06-14 07:05:20|330.5|330.3|330.9|330.7|331|330.8|330.4|330.3|27460
1655190330000|2022-06-14 07:05:30|331|330.8|331|330.8|331|330.8|331|330.8|0
1655190340000|2022-06-14 07:05:40|331.2|330.9|331.2|330.9|331.2|331|331.1|330.9|1403
1655190350000|2022-06-14 07:05:50|331.3|331|331.4|331.1|331.4|331.1|331.3|331|400
1655190360000|2022-06-14 07:06:00|331.3|331|331.2|331|331.3|331|331|330.8|3862
1655190370000|2022-06-14 07:06:10|331.1|330.9|331.2|330.9|331.2|330.9|331.1|330.9|725
1655190380000|2022-06-14 07:06:20|331.1|331|331.1|331|331.1|331|331.1|331|0
1655190400000|2022-06-14 07:06:40|||||||||1500
1655190410000|2022-06-14 07:06:50||330.9||330.9||331||330.9|2405
1655190420000|2022-06-14 07:07:00||331||330.9||331||330.9|1300
1655190430000|2022-06-14 07:07:10|331.2|331|331.1|330.9|331.2|331.1|331.1|330.9|3590
1655190440000|2022-06-14 07:07:20|||||||||400
1655190450000|2022-06-14 07:07:30|331|330.8|330.9|330.7|331|330.9|330.9|330.7|7751
1655190460000|2022-06-14 07:07:40|331|330.8|331|330.8|331|330.8|331|330.8|16
1655190470000|2022-06-14 07:07:50||330.7||330.7||330.8||330.7|0
1655190480000|2022-06-14 07:08:00||330.8||330.8||330.8||330.8|0
1655190490000|2022-06-14 07:08:10|330.9|330.7|331|330.8|331|330.8|330.9|330.7|1786
1655190500000|2022-06-14 07:08:20|331.1|330.9|331|330.9|331.1|330.9|331|330.9|2509
1655190510000|2022-06-14 07:08:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|2070
1655190530000|2022-06-14 07:08:50|330.8|330.6|330.8|330.5|330.9|330.7|330.7|330.4|9155
1655190540000|2022-06-14 07:09:00|330.7|330.4|330.7|330.5|330.7|330.6|330.6|330.3|6161
1655190550000|2022-06-14 07:09:10|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2075
1655190560000|2022-06-14 07:09:20||330.3||330.4||330.4||330.3|0
1655190570000|2022-06-14 07:09:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|1606
1655190580000|2022-06-14 07:09:40||330.2||330.3||330.3||330.2|0
1655190600000|2022-06-14 07:10:00|330.6|330.4|330.5|330.3|330.6|330.5|330.5|330.3|4128
1655190610000|2022-06-14 07:10:10|330.6|330.4|330.4|330.1|330.6|330.5|330.4|330.1|5863
1655190620000|2022-06-14 07:10:20|330.5|330.2|330.7|330.5|330.8|330.5|330.5|330.2|1861
1655190630000|2022-06-14 07:10:30|330.8|330.6|330.9|330.6|330.9|330.6|330.7|330.6|1440
1655190650000|2022-06-14 07:10:50||330.7||330.7||330.7||330.7|0
1655190660000|2022-06-14 07:11:00|331|330.8|331.2|330.9|331.2|330.9|331|330.8|10620
1655190670000|2022-06-14 07:11:10|331.3|331|331.3|331.1|331.3|331.1|331.3|331|1686
1655190700000|2022-06-14 07:11:40|331.4|331.2|331.7|331.5|331.7|331.5|331.4|331.2|9768
1655190710000|2022-06-14 07:11:50|331.8|331.6|331.7|331.5|332|331.7|331.6|331.5|37614
1655190720000|2022-06-14 07:12:00||331.6||331.5||331.6||331.5|1104
1655190730000|2022-06-14 07:12:10|331.8|331.6|331.8|331.6|331.9|331.7|331.8|331.6|3524
1655190740000|2022-06-14 07:12:20|331.9|331.7|332|331.8|332|331.8|331.9|331.7|3852
1655190750000|2022-06-14 07:12:30|332.1|331.9|332.2|331.9|332.3|332|332.1|331.9|2312
1655190760000|2022-06-14 07:12:40|332.3|332|332.2|332|332.3|332|332.2|332|0
1655190770000|2022-06-14 07:12:50|332.3|332.1|332.3|332.1|332.4|332.2|332.2|332.1|1563
1655190780000|2022-06-14 07:13:00||332.2||332.2||332.2||332.1|0
1655190790000|2022-06-14 07:13:10|332.4|332.3|332.5|332.3|332.8|332.4|332.4|332.2|13528
1655190810000|2022-06-14 07:13:30|332.4||332.4||332.4||332.4||0
1655190820000|2022-06-14 07:13:40|332.5||332.5||332.5||332.5||0
1655190880000|2022-06-14 07:14:40|332.4|332.2|332.2|332|332.4|332.2|332.1|332|18769
1655190890000|2022-06-14 07:14:50|332.1||332.2||332.2||332.1||0
1655190900000|2022-06-14 07:15:00|332.3|332.1|332.2|332.1|332.4|332.2|332.2|332|2409
1655190910000|2022-06-14 07:15:10|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.1|1502
1655190920000|2022-06-14 07:15:20|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|509
1655190930000|2022-06-14 07:15:30|332.6||332.5||332.6||332.5||0
1655190950000|2022-06-14 07:15:50|332.4|332.2|332.1|332|332.4|332.2|332.1|332|23730
1655190980000|2022-06-14 07:16:20||331.9||331.9||331.9||331.9|1636
1655190990000|2022-06-14 07:16:30|332.2|332|332.4|332.2|332.4|332.2|332.2|332|4300
1655191000000|2022-06-14 07:16:40|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|0
1655191010000|2022-06-14 07:16:50|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|1304
1655191040000|2022-06-14 07:17:20|332.5|332.3|332.6|332.3|332.7|332.5|332.5|332.3|4309
1655191050000|2022-06-14 07:17:30|332.5|332.2|332.5|332.3|332.6|332.3|332.4|332.2|0
1655191060000|2022-06-14 07:17:40|332.4|332.2|332.6|332.4|332.6|332.4|332.4|332.2|1504
1655191070000|2022-06-14 07:17:50|332.7|332.5|332.6|332.4|332.8|332.6|332.5|332.3|15071
1655191080000|2022-06-14 07:18:00|332.7|332.3|332.7|332.4|332.7|332.4|332.7|332.3|0
1655191090000|2022-06-14 07:18:10||332.5||332.5||332.5||332.5|0
1655191110000|2022-06-14 07:18:30|332.8|332.6|332.7|332.5|332.9|332.7|332.7|332.5|18998
1655191120000|2022-06-14 07:18:40|332.6|332.4|332.7|332.5|332.7|332.5|332.5|332.4|4440
1655191130000|2022-06-14 07:18:50|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|862
1655191140000|2022-06-14 07:19:00|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|5090
1655191150000|2022-06-14 07:19:10|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.5|3807
1655191160000|2022-06-14 07:19:20|332.8||332.7||332.8||332.7||0
1655191180000|2022-06-14 07:19:40|332.6|332.4|332.6|332.5|332.6|332.5|332.5|332.3|4563
1655191190000|2022-06-14 07:19:50||332.4||332.4||332.5||332.3|24
1655191210000|2022-06-14 07:20:10|332.7|332.5|332.7|332.4|332.7|332.6|332.6|332.4|4244
1655191220000|2022-06-14 07:20:20|332.6||332.6||332.6||332.6||0
1655191230000|2022-06-14 07:20:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|367
1655191240000|2022-06-14 07:20:40|332.8|332.6|332.7|332.4|332.9|332.7|332.6|332.4|4902
1655191250000|2022-06-14 07:20:50||332.5||332.5||332.5||332.5|0
1655191260000|2022-06-14 07:21:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655191280000|2022-06-14 07:21:20|332.7|332.5|332.7|332.5|332.7|332.6|332.6|332.5|6366
1655191290000|2022-06-14 07:21:30|332.6|332.4|332.6|332.4|332.7|332.5|332.6|332.4|5467
1655191310000|2022-06-14 07:21:50|332.5|332.3|332.4|332.3|332.6|332.3|332.4|332.3|5743
1655191320000|2022-06-14 07:22:00||332.2||332.3||332.3||332.2|1410
1655191330000|2022-06-14 07:22:10|332.5|332.4|332.7|332.4|332.7|332.4|332.5|332.3|2281
1655191340000|2022-06-14 07:22:20|332.6|332.3|332.5|332.3|332.6|332.3|332.5|332.2|3367
1655191360000|2022-06-14 07:22:40|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|9897
1655191430000|2022-06-14 07:23:50|332.4|332.2|332|331.8|332.4|332.2|332|331.8|18991
1655191450000|2022-06-14 07:24:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|734
1655191460000|2022-06-14 07:24:20|332|331.8|332.1|331.8|332.1|331.8|332|331.8|1509
1655191480000|2022-06-14 07:24:40||331.9||331.9||331.9||331.9|0
1655191500000|2022-06-14 07:25:00|332||332||332.1||332||1487
1655191520000|2022-06-14 07:25:20|331.9|331.8|331.8|331.6|332|331.9|331.8|331.6|7114
1655191540000|2022-06-14 07:25:40|331.7|331.5|331.6|331.5|331.7|331.5|331.6|331.4|2185
1655191560000|2022-06-14 07:26:00|331.5|331.4|331.6|331.4|331.7|331.5|331.5|331.3|14971
1655191580000|2022-06-14 07:26:20|331.7|331.5|331.8|331.5|331.8|331.6|331.6|331.5|1980
1655191590000|2022-06-14 07:26:30|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|0
1655191600000|2022-06-14 07:26:40|331.8||331.8||331.8||331.8||0
1655191610000|2022-06-14 07:26:50|331.7|331.5|331.7|331.4|331.7|331.5|331.7|331.4|1508
1655191620000|2022-06-14 07:27:00||331.5||331.5||331.5||331.4|0
1655191640000|2022-06-14 07:27:20|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.6|5863
1655191650000|2022-06-14 07:27:30|332||332||332||331.9||0
1655191660000|2022-06-14 07:27:40||331.8||331.8||331.8||331.8|0
1655191680000|2022-06-14 07:28:00||331.9||331.9||331.9||331.8|0
1655191690000|2022-06-14 07:28:10|332.1||332||332.2||332||509
1655191700000|2022-06-14 07:28:20|331.9|331.8|332.1|331.9|332.1|331.9|331.8|331.7|13337
1655191710000|2022-06-14 07:28:30||331.8||331.8||331.8||331.8|0
1655191740000|2022-06-14 07:29:00|332.2|331.9|332.4|332.1|332.4|332.1|332.2|331.9|4214
1655191750000|2022-06-14 07:29:10|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|0
1655191760000|2022-06-14 07:29:20|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|0
1655191780000|2022-06-14 07:29:40|332.5|332.2|332.5|332.3|332.5|332.3|332.4|332.2|1559
1655191800000|2022-06-14 07:30:00|332.4|332.4|332.7|332.5|332.7|332.5|332.4|332.4|6298
1655191820000|2022-06-14 07:30:20|332.8|332.6|332.7|332.5|332.8|332.6|332.6|332.4|2001
1655191830000|2022-06-14 07:30:30|332.6|332.4|332.5|332.2|332.6|332.4|332.4|332.2|3315
1655191840000|2022-06-14 07:30:40|332.6|332.3|332.7|332.4|332.7|332.4|332.5|332.3|511
1655191880000|2022-06-14 07:31:20||332.5||332.5||332.5||332.5|0
1655191890000|2022-06-14 07:31:30||332.4||332.5||332.5||332.4|0
1655191910000|2022-06-14 07:31:50|332.8|332.6|332.8|332.6|332.8|332.7|332.7|332.6|1188
1655191920000|2022-06-14 07:32:00|||||||||50
1655191940000|2022-06-14 07:32:20|332.9|332.7|332.9|332.7|332.9|332.8|332.8|332.7|1736
1655191950000|2022-06-14 07:32:30|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.6|7669
1655191960000|2022-06-14 07:32:40||332.7||332.7||332.7||332.7|0
1655191970000|2022-06-14 07:32:50|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|8837
1655191990000|2022-06-14 07:33:10|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2937
1655192000000|2022-06-14 07:33:20|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655192010000|2022-06-14 07:33:30||332.6||332.6||332.6||332.6|0
1655192020000|2022-06-14 07:33:40||332.7||332.7||332.7||332.7|0
1655192040000|2022-06-14 07:34:00|333|332.8|333|332.9|333.1|333|333|332.8|60955
1655192050000|2022-06-14 07:34:10|333.1|333|333.1|333|333.1|333|333.1|333|1131
1655192090000|2022-06-14 07:34:50|333|332.9|333|332.8|333|332.9|333|332.8|6236
1655192100000|2022-06-14 07:35:00||332.9||332.8||332.9||332.8|0
1655192120000|2022-06-14 07:35:20|332.9|332.7|332.7|332.5|332.9|332.7|332.7|332.5|4619
1655192130000|2022-06-14 07:35:30|332.8||332.8||332.8||332.8||0
1655192170000|2022-06-14 07:36:10|332.9|332.6|332.9|332.7|333|332.8|332.8|332.6|950
1655192180000|2022-06-14 07:36:20||332.8||332.8||332.8||332.8|0
1655192190000|2022-06-14 07:36:30|333|332.9|333.1|332.9|333.1|332.9|333|332.9|509
1655192210000|2022-06-14 07:36:50|333.2|333|333.1|333|333.3|333|333.1|333|0
1655192220000|2022-06-14 07:37:00|333|332.9|333.1|333|333.1|333|333|332.9|1095
1655192230000|2022-06-14 07:37:10||332.9||332.9||332.9||332.9|1000
1655192240000|2022-06-14 07:37:20|333|332.8|332.9|332.8|333|332.8|332.9|332.8|2697
1655192250000|2022-06-14 07:37:30|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|2406
1655192270000|2022-06-14 07:37:50|332.8||332.8||332.8||332.8||0
1655192280000|2022-06-14 07:38:00|332.9|332.6|332.7|332.6|332.9|332.6|332.7|332.6|4560
1655192290000|2022-06-14 07:38:10|332.8||332.8||332.8||332.8||0
1655192320000|2022-06-14 07:38:40|332.9|332.7|332.9|332.8|333|332.8|332.9|332.7|3009
1655192330000|2022-06-14 07:38:50|||||||||300
1655192350000|2022-06-14 07:39:10||332.7||332.7||332.8||332.7|1323
1655192370000|2022-06-14 07:39:30|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|8550
1655192400000|2022-06-14 07:40:00|332.8|332.6|332.7|332.5|332.8|332.6|332.6|332.5|7240
1655192430000|2022-06-14 07:40:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|28
1655192450000|2022-06-14 07:40:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|4585
1655192460000|2022-06-14 07:41:00|332.8||332.8||332.8||332.7||0
1655192470000|2022-06-14 07:41:10||332.6||332.6||332.6||332.6|0
1655192510000|2022-06-14 07:41:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|5168
1655192520000|2022-06-14 07:42:00|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|525
1655192600000|2022-06-14 07:43:20|||||||||911
1655192630000|2022-06-14 07:43:50|332.9|332.8|333|332.8|333|332.9|332.8|332.7|9150
1655192640000|2022-06-14 07:44:00|333.1|332.9|332.9|332.7|333.2|333|332.8|332.7|29291
1655192660000|2022-06-14 07:44:20||332.8||332.8||332.8||332.8|0
1655192670000|2022-06-14 07:44:30|333|332.9|332.9|332.8|333|332.9|332.9|332.8|1808
1655192740000|2022-06-14 07:45:40||332.7||332.7||332.7||332.7|3741
1655192750000|2022-06-14 07:45:50|333|332.8|333|332.9|333|332.9|333|332.8|3257
1655192760000|2022-06-14 07:46:00|333.1|333|333.2|333|333.2|333|333.1|333|3870
1655192770000|2022-06-14 07:46:10||332.9||332.9||333||332.9|0
1655192780000|2022-06-14 07:46:20||333||332.9||333||332.9|0
1655192800000|2022-06-14 07:46:40||333||333||333||333|0
1655192810000|2022-06-14 07:46:50||333.1||333.1||333.1||333.1|0
1655192850000|2022-06-14 07:47:30|333.3|333.2|333.1|332.9|333.3|333.2|333.1|332.9|25251
1655192900000|2022-06-14 07:48:20|||||||||1959
1655192940000|2022-06-14 07:49:00|333|332.8|333|332.9|333|332.9|332.9|332.8|15757
1655192950000|2022-06-14 07:49:10|333.1|333|333.1|332.9|333.1|333|333.1|332.9|2695
1655192970000|2022-06-14 07:49:30|333|332.8|332.9|332.8|333|332.8|332.9|332.8|3633
1655193000000|2022-06-14 07:50:00|||||||||288
1655193030000|2022-06-14 07:50:30|333|332.9|333|332.9|333.1|333|333|332.9|9779
1655193060000|2022-06-14 07:51:00|332.9|332.8|333|332.8|333|332.8|332.9|332.8|5908
1655193080000|2022-06-14 07:51:20|332.9|332.9|332.8|332.7|332.9|332.9|332.8|332.7|24224
1655193090000|2022-06-14 07:51:30|332.9||332.8||332.9||332.8||13721
1655193100000|2022-06-14 07:51:40|332.9||332.8||333||332.8||36638
1655193110000|2022-06-14 07:51:50|||||||||224
1655193120000|2022-06-14 07:52:00|332.9||332.8||332.9||332.8||12456
1655193130000|2022-06-14 07:52:10|332.9|332.8|333|332.8|333|332.9|332.9|332.8|333
1655193140000|2022-06-14 07:52:20|333.1|332.9|333.5|333.3|333.5|333.4|333.1|332.9|19379
1655193150000|2022-06-14 07:52:30|333.4|333.2|333.3|333.2|333.4|333.3|333.3|333.1|5046
1655193180000|2022-06-14 07:53:00|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|4280
1655193200000|2022-06-14 07:53:20|333.3|333.2|333.2|333|333.3|333.2|333.2|333|3534
1655193220000|2022-06-14 07:53:40|333.1|332.9|333.1|332.9|333.1|333|333|332.9|5660
1655193250000|2022-06-14 07:54:10|333.2|333|333.1|333|333.2|333.1|333.1|332.9|26588
1655193260000|2022-06-14 07:54:20|333.2|332.9|333.1|332.9|333.2|332.9|333.1|332.9|12806
1655193270000|2022-06-14 07:54:30|333|333|333|332.9|333.1|333|333|332.9|561
1655193280000|2022-06-14 07:54:40|333.1||333.1||333.1||333.1||0
1655193290000|2022-06-14 07:54:50|333||333||333||333||0
1655193300000|2022-06-14 07:55:00|333.1||333.1||333.1||333.1||2000
1655193310000|2022-06-14 07:55:10|333||333||333||333||0
1655193320000|2022-06-14 07:55:20|333.1|333|333.1|332.9|333.1|333|333|332.9|2771
1655193360000|2022-06-14 07:56:00|333|332.8|332.9|332.8|333.1|332.9|332.9|332.8|37030
1655193370000|2022-06-14 07:56:10|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|13176
1655193400000|2022-06-14 07:56:40|333|332.8|333|332.9|333|332.9|333|332.8|15617
1655193460000|2022-06-14 07:57:40|333.1|333|333.1|332.9|333.1|333|333|332.9|9221
1655193470000|2022-06-14 07:57:50|333||333||333||333||0
1655193490000|2022-06-14 07:58:10|333.1|333|333.1|332.9|333.2|333|333|332.9|10569
1655193510000|2022-06-14 07:58:30|333||333||333||333||0
1655193520000|2022-06-14 07:58:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2133
1655193540000|2022-06-14 07:59:00|332.8|332.7|333|332.8|333|332.8|332.8|332.7|5744
1655193550000|2022-06-14 07:59:10|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|2669
1655193560000|2022-06-14 07:59:20||333||332.9||333||332.9|2000
1655193570000|2022-06-14 07:59:30|333|332.8|332.9|332.7|333|332.8|332.9|332.7|3618
1655193580000|2022-06-14 07:59:40|332.8||332.9||332.9||332.8||2156
1655193590000|2022-06-14 07:59:50|333|332.8|333|332.8|333|332.8|333|332.8|0
1655193620000|2022-06-14 08:00:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|2263
1655193680000|2022-06-14 08:01:20|333.2|333|333|332.8|333.2|333.1|332.9|332.8|53798
1655193690000|2022-06-14 08:01:30|332.9||333||333||332.9||0
1655193700000|2022-06-14 08:01:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|5048
1655193730000|2022-06-14 08:02:10||332.8||332.8||332.8||332.7|2016
1655193740000|2022-06-14 08:02:20|332.8|332.7|332.8|332.6|332.9|332.7|332.7|332.6|11813
1655193750000|2022-06-14 08:02:30|||||||||111
1655193760000|2022-06-14 08:02:40|332.7||332.7||332.7||332.7||0
1655193770000|2022-06-14 08:02:50|332.8||332.8||332.8||332.8||0
1655193780000|2022-06-14 08:03:00|332.7||332.7||332.7||332.7||0
1655193800000|2022-06-14 08:03:20|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|6572
1655193810000|2022-06-14 08:03:30|332.5|332.3|332.4|332.3|332.5|332.4|332.4|332.2|4709
1655193820000|2022-06-14 08:03:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|922
1655193850000|2022-06-14 08:04:10|||||||||3807
1655193870000|2022-06-14 08:04:30|332.2|331.9|332|331.9|332.2|332.1|332|331.9|45172
1655193880000|2022-06-14 08:04:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|780
1655193900000|2022-06-14 08:05:00||331.7||331.7||331.7||331.7|373
1655193920000|2022-06-14 08:05:20|331.8|331.6|331.8|331.6|331.8|331.6|331.7|331.5|1015
1655193960000|2022-06-14 08:06:00|331.9|331.7|331.9|331.8|332|331.8|331.9|331.7|10447
1655193970000|2022-06-14 08:06:10|332||332||332||332||2613
1655194000000|2022-06-14 08:06:40|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|5259
1655194010000|2022-06-14 08:06:50|332|331.8|332|331.8|332|331.8|332|331.8|0
1655194040000|2022-06-14 08:07:20|331.9||332||332||331.9||1277
1655194070000|2022-06-14 08:07:50|332.1|331.9|332|331.9|332.1|331.9|332|331.9|51408
1655194100000|2022-06-14 08:08:20|331.9|331.8|332|331.8|332|331.9|331.9|331.8|16583
1655194120000|2022-06-14 08:08:40|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|9202
1655194130000|2022-06-14 08:08:50|331.8||331.8||331.8||331.8||0
1655194140000|2022-06-14 08:09:00|331.9|331.8|332|331.8|332|331.8|331.8|331.7|4190
1655194150000|2022-06-14 08:09:10|331.9||331.9||331.9||331.9||0
1655194160000|2022-06-14 08:09:20|332|331.9|332|331.9|332.1|331.9|332|331.9|11774
1655194170000|2022-06-14 08:09:30|332.1||332||332.1||332||0
1655194210000|2022-06-14 08:10:10||331.8||331.8||331.9||331.8|5484
1655194220000|2022-06-14 08:10:20|||||||||1580
1655194230000|2022-06-14 08:10:30|||||||||1516
1655194250000|2022-06-14 08:10:50|332.1|331.9|332.2|332.1|332.3|332.2|332|331.9|29662
1655194260000|2022-06-14 08:11:00|332.3||332.3||332.3||332.3||337
1655194290000|2022-06-14 08:11:30|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|23047
1655194300000|2022-06-14 08:11:40|332.6|332.4|332.4|332.3|332.6|332.5|332.4|332.2|9336
1655194320000|2022-06-14 08:12:00|332.5|332.4|332.5|332.3|332.6|332.4|332.4|332.3|10516
1655194350000|2022-06-14 08:12:30|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.1|10582
1655194360000|2022-06-14 08:12:40|||||||||4400
1655194370000|2022-06-14 08:12:50|332.3|332.1|332.3|332.1|332.3|332.2|332.2|332.1|10855
1655194380000|2022-06-14 08:13:00|332.2|331.9|332.1|332|332.2|332|332|331.9|63937
1655194390000|2022-06-14 08:13:10|332|331.9|332.1|331.9|332.1|332|332|331.9|10072
1655194400000|2022-06-14 08:13:20|332.2|332|332.2|332|332.2|332.1|332.1|332|1237
1655194430000|2022-06-14 08:13:50|332.3|332.1|332.2|332|332.3|332.1|332.2|332|0
1655194440000|2022-06-14 08:14:00|332.3|332.1|332.5|332.3|332.5|332.3|332.3|332.1|1182
1655194460000|2022-06-14 08:14:20|332.4|332.4|332.7|332.6|332.8|332.6|332.4|332.4|29115
1655194470000|2022-06-14 08:14:30|332.6|332.5|332.5|332.3|332.6|332.5|332.5|332.3|1538
1655194540000|2022-06-14 08:15:40||332.4||332.3||332.4||332.3|0
1655194560000|2022-06-14 08:16:00||332.4||332.3||332.4||332.3|1122
1655194660000|2022-06-14 08:17:40|332.4|332.2|332|331.8|332.4|332.2|331.9|331.8|41571
1655194670000|2022-06-14 08:17:50|332.1|331.9|332.1|331.8|332.1|331.9|332|331.8|9000
1655194680000|2022-06-14 08:18:00||331.9||331.9||332||331.9|3168
1655194720000|2022-06-14 08:18:40||332||331.9||332||331.9|2000
1655194750000|2022-06-14 08:19:10|332||332||332||332||0
1655194770000|2022-06-14 08:19:30||331.8||331.8||331.8||331.8|3461
1655194810000|2022-06-14 08:20:10|332.1|331.9|332|331.9|332.1|332|332|331.8|13628
1655194830000|2022-06-14 08:20:30|332.1|332|332.1|331.9|332.1|332|332|331.9|2281
1655194840000|2022-06-14 08:20:40|332||332||332||332||0
1655194860000|2022-06-14 08:21:00|332.1|332|332.1|331.9|332.1|332|332.1|331.9|1860
1655194900000|2022-06-14 08:21:40|332.2|332|332.1|331.9|332.3|332.1|332.1|331.9|15797
1655194930000|2022-06-14 08:22:10|332.2|332|332.1|331.9|332.2|332|332.1|331.9|2216
1655194990000|2022-06-14 08:23:10|332.2|332|332.2|332|332.3|332.1|332.1|332|10144
1655195010000|2022-06-14 08:23:30|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|3013
1655195030000|2022-06-14 08:23:50|332|331.8|332.1|331.9|332.1|332|332|331.8|18045
1655195040000|2022-06-14 08:24:00|332.2|332|332.2|332|332.3|332|332.2|332|0
1655195050000|2022-06-14 08:24:10|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332.1|0
1655195060000|2022-06-14 08:24:20|332.4|332.2|332.2|332|332.4|332.2|332.2|332|2000
1655195070000|2022-06-14 08:24:30||332.1||332.1||332.1||332|706
1655195080000|2022-06-14 08:24:40||332||332||332||332|597
1655195120000|2022-06-14 08:25:20|332.3|332.1|332.2|332.1|332.3|332.2|332.2|332.1|7374
1655195130000|2022-06-14 08:25:30|332.3||332.3||332.3||332.3||0
1655195140000|2022-06-14 08:25:40|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|516
1655195160000|2022-06-14 08:26:00|332.5||332.5||332.5||332.5||5060
1655195210000|2022-06-14 08:26:50|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|1800
1655195230000|2022-06-14 08:27:10|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.2|12205
1655195240000|2022-06-14 08:27:20||332.3||332.2||332.3||332.2|2437
1655195260000|2022-06-14 08:27:40|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|3643
1655195270000|2022-06-14 08:27:50|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|0
1655195280000|2022-06-14 08:28:00|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1655195360000|2022-06-14 08:29:20|332.3||332.3||332.4||332.3||758
1655195390000|2022-06-14 08:29:50|332.4|332.3|332.6|332.4|332.6|332.5|332.4|332.3|9964
1655195400000|2022-06-14 08:30:00|332.7|332.5|332.5|332.3|332.7|332.6|332.5|332.3|14057
1655195410000|2022-06-14 08:30:10|332.4|332.2|332.3|332.1|332.4|332.2|332.3|332.1|9400
1655195420000|2022-06-14 08:30:20|332.4|332.2|332.3|332.1|332.5|332.4|332.3|332.1|16432
1655195430000|2022-06-14 08:30:30|332.2|332|332.2|332|332.2|332|332.2|332|0
1655195460000|2022-06-14 08:31:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|5739
1655195470000|2022-06-14 08:31:10|332.4|332.2|332.4|332.2|332.4|332.3|332.4|332.2|15060
1655195550000|2022-06-14 08:32:30|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.2|2719
1655195560000|2022-06-14 08:32:40|332.4||332.4||332.4||332.4||276
1655195590000|2022-06-14 08:33:10|332.5||332.5||332.5||332.5||2727
1655195610000|2022-06-14 08:33:30|332.4||332.4||332.4||332.4||0
1655195620000|2022-06-14 08:33:40|332.3|332.2|332.3|332.1|332.4|332.2|332.3|332.1|2182
1655195630000|2022-06-14 08:33:50|332.4|332.2|332.3|332.2|332.4|332.3|332.3|332.1|12053
1655195640000|2022-06-14 08:34:00|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|0
1655195650000|2022-06-14 08:34:10||332.2||332.1||332.2||332.1|17
1655195660000|2022-06-14 08:34:20||332.2||332.2||332.2||332.2|14
1655195680000|2022-06-14 08:34:40|332.4|332.3|332.5|332.3|332.5|332.3|332.3|332.2|1474
1655195690000|2022-06-14 08:34:50|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1655195790000|2022-06-14 08:36:30|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.4|0
1655195800000|2022-06-14 08:36:40|332.6||332.6||332.6||332.6||0
1655195820000|2022-06-14 08:37:00|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|762
1655195830000|2022-06-14 08:37:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|2320
1655195840000|2022-06-14 08:37:20|332.8||332.9||333||332.8||5816
1655195850000|2022-06-14 08:37:30|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|2847
1655195870000|2022-06-14 08:37:50|332.8||332.9||332.9||332.8||6872
1655195880000|2022-06-14 08:38:00|||||||||2543
1655195890000|2022-06-14 08:38:10||332.8||332.8||332.8||332.8|0
1655195920000|2022-06-14 08:38:40||332.7||332.7||332.7||332.7|0
1655195940000|2022-06-14 08:39:00||332.8||332.8||332.8||332.8|0
1655195960000|2022-06-14 08:39:20||332.7||332.7||332.7||332.7|1050
1655195980000|2022-06-14 08:39:40|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|2039
1655195990000|2022-06-14 08:39:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.4|4521
1655196010000|2022-06-14 08:40:10||332.6||332.5||332.6||332.5|0
1655196030000|2022-06-14 08:40:30|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1655196050000|2022-06-14 08:40:50||332.5||332.4||332.5||332.4|0
1655196120000|2022-06-14 08:42:00|332.7|332.5|332.7|332.5|332.7|332.6|332.6|332.5|3859
1655196150000|2022-06-14 08:42:30|||||||||500
1655196180000|2022-06-14 08:43:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|3017
1655196220000|2022-06-14 08:43:40|332.9||332.9||332.9||332.9||0
1655196230000|2022-06-14 08:43:50|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|0
1655196240000|2022-06-14 08:44:00||332.7||332.7||332.7||332.7|0
1655196250000|2022-06-14 08:44:10|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.5|3888
1655196270000|2022-06-14 08:44:30|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|216
1655196290000|2022-06-14 08:44:50||332.5||332.5||332.5||332.5|0
1655196300000|2022-06-14 08:45:00||332.4||332.4||332.4||332.4|0
1655196310000|2022-06-14 08:45:10||332.5||332.5||332.5||332.5|0
1655196330000|2022-06-14 08:45:30||332.4||332.4||332.4||332.4|0
1655196340000|2022-06-14 08:45:40|332.7|332.5|332.6|332.5|332.7|332.6|332.6|332.4|7602
1655196350000|2022-06-14 08:45:50|332.7|332.6|332.7|332.5|332.8|332.6|332.6|332.5|2736
1655196360000|2022-06-14 08:46:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655196370000|2022-06-14 08:46:10||332.7||332.7||332.7||332.7|0
1655196410000|2022-06-14 08:46:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.4|705
1655196430000|2022-06-14 08:47:10||332.4||332.4||332.4||332.4|0
1655196450000|2022-06-14 08:47:30||332.5||332.4||332.5||332.4|2000
1655196460000|2022-06-14 08:47:40||332.5||332.5||332.5||332.5|0
1655196470000|2022-06-14 08:47:50|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.5|852
1655196480000|2022-06-14 08:48:00||332.7||332.6||332.7||332.6|0
1655196490000|2022-06-14 08:48:10||332.7||332.7||332.7||332.7|0
1655196500000|2022-06-14 08:48:20|332.9||332.9||332.9||332.9||0
1655196510000|2022-06-14 08:48:30|333|332.8|333|332.8|333|332.8|333|332.8|0
1655196570000|2022-06-14 08:49:30|332.9|332.7|332.8|332.6|332.9|332.7|332.7|332.5|12076
1655196580000|2022-06-14 08:49:40|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1655196590000|2022-06-14 08:49:50|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655196640000|2022-06-14 08:50:40|332.7||332.7||332.7||332.7||0
1655196720000|2022-06-14 08:52:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1032
1655196730000|2022-06-14 08:52:10|||||||||706
1655196740000|2022-06-14 08:52:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3777
1655196750000|2022-06-14 08:52:30|332.8||332.8||332.8||332.8||1440
1655196760000|2022-06-14 08:52:40||332.7||332.7||332.7||332.7|4325
1655196770000|2022-06-14 08:52:50|||||||||2072
1655196780000|2022-06-14 08:53:00|||||||||250
1655196800000|2022-06-14 08:53:20||332.6||332.7||332.7||332.6|3272
1655196810000|2022-06-14 08:53:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|9649
1655196820000|2022-06-14 08:53:40|332.9|332.9|332.9|332.8|332.9|332.9|332.9|332.8|2526
1655196830000|2022-06-14 08:53:50|333||332.9||333||332.9||0
1655196840000|2022-06-14 08:54:00|||||||||79
1655196860000|2022-06-14 08:54:20|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|361
1655196870000|2022-06-14 08:54:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2911
1655196880000|2022-06-14 08:54:40||332.5||332.6||332.6||332.5|1126
1655196990000|2022-06-14 08:56:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3632
1655197010000|2022-06-14 08:56:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|3057
1655197020000|2022-06-14 08:57:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|0
1655197060000|2022-06-14 08:57:40||332.5||332.6||332.6||332.5|0
1655197120000|2022-06-14 08:58:40|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|8600
1655197130000|2022-06-14 08:58:50|||||||||1472
1655197210000|2022-06-14 09:00:10|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|1984
1655197260000|2022-06-14 09:01:00|332.6||332.6||332.6||332.6||0
1655197380000|2022-06-14 09:03:00|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|8299
1655197390000|2022-06-14 09:03:10||332.5||332.4||332.5||332.4|2075
1655197410000|2022-06-14 09:03:30|332.5||332.5||332.5||332.5||0
1655197450000|2022-06-14 09:04:10|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|3278
1655197460000|2022-06-14 09:04:20|332.7|332.5|332.6|332.4|332.7|332.5|332.5|332.4|10514
1655197470000|2022-06-14 09:04:30||332.5||332.5||332.5||332.5|0
1655197560000|2022-06-14 09:06:00|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|4595
1655197570000|2022-06-14 09:06:10|332.6||332.6||332.6||332.6||0
1655197580000|2022-06-14 09:06:20|||||||||2438
1655197590000|2022-06-14 09:06:30|||||||||610
1655197610000|2022-06-14 09:06:50|332.5|332.4|332.5|332.4|332.6|332.5|332.5|332.4|10760
1655197620000|2022-06-14 09:07:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|5
1655197630000|2022-06-14 09:07:10|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|7273
1655197710000|2022-06-14 09:08:30|332.4|332.2|332.3|332.2|332.4|332.3|332.3|332.2|3846
1655197730000|2022-06-14 09:08:50|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|2623
1655197740000|2022-06-14 09:09:00||332.3||332.3||332.3||332.3|4059
1655197750000|2022-06-14 09:09:10|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|4822
1655197830000|2022-06-14 09:10:30|332.4|332.2|332.4|332.2|332.4|332.2|332.3|332.2|4658
1655197840000|2022-06-14 09:10:40|332.3||332.3||332.3||332.3||217
1655197910000|2022-06-14 09:11:50|332.4|332.3|332.3|332.1|332.4|332.3|332.2|332.1|7460
1655197930000|2022-06-14 09:12:10||332.2||332.2||332.2||332.2|0
1655197950000|2022-06-14 09:12:30|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|16
1655197960000|2022-06-14 09:12:40|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|4662
1655197970000|2022-06-14 09:12:50|332.4||332.5||332.5||332.4||0
1655198010000|2022-06-14 09:13:30|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.2|2195
1655198100000|2022-06-14 09:15:00||332.3||332.2||332.3||332.2|2000
1655198120000|2022-06-14 09:15:20|332.3|332.1|331.8|331.7|332.3|332.1|331.7|331.6|8455
1655198130000|2022-06-14 09:15:30|331.9|331.8|332|331.8|332|331.9|331.9|331.7|12558
1655198150000|2022-06-14 09:15:50|332.1|331.9|332.1|331.9|332.2|332|332.1|331.9|8926
1655198170000|2022-06-14 09:16:10|332||332||332||332||0
1655198180000|2022-06-14 09:16:20|332.1||332.1||332.1||332.1||0
1655198190000|2022-06-14 09:16:30|332||332.1||332.1||332||0
1655198210000|2022-06-14 09:16:50|332||332||332||332||0
1655198220000|2022-06-14 09:17:00|332.1||332.1||332.1||332||2000
1655198230000|2022-06-14 09:17:10|332||332.1||332.1||332||0
1655198240000|2022-06-14 09:17:20|332|331.8|332|331.8|332|331.8|332|331.8|0
1655198260000|2022-06-14 09:17:40||331.9||331.8||331.9||331.8|0
1655198280000|2022-06-14 09:18:00|332.1|331.9|332.1|331.9|332.1|332|332.1|331.9|9848
1655198290000|2022-06-14 09:18:10|332||332||332||332||0
1655198300000|2022-06-14 09:18:20|332.1||332.1||332.1||332.1||2000
1655198310000|2022-06-14 09:18:30|332|331.8|332|331.8|332|331.8|332|331.8|0
1655198330000|2022-06-14 09:18:50|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1655198360000|2022-06-14 09:19:20|332|331.8|332.1|331.9|332.1|331.9|332|331.8|2428
1655198440000|2022-06-14 09:20:40|332|331.8|331.9|331.8|332|331.8|331.9|331.8|2938
1655198450000|2022-06-14 09:20:50||331.7||331.7||331.8||331.7|908
1655198460000|2022-06-14 09:21:00||331.8||331.8||331.8||331.8|0
1655198470000|2022-06-14 09:21:10||331.7||331.7||331.7||331.7|1075
1655198510000|2022-06-14 09:21:50||331.8||331.8||331.8||331.7|0
1655198520000|2022-06-14 09:22:00||331.7||331.7||331.7||331.7|4243
1655198540000|2022-06-14 09:22:20|331.8||331.8||331.9||331.8||1500
1655198550000|2022-06-14 09:22:30|331.9|331.8|332|331.8|332|331.9|331.9|331.8|5735
1655198560000|2022-06-14 09:22:40|332.1|331.9|332|331.9|332.1|332|332|331.9|28469
1655198570000|2022-06-14 09:22:50|332.1|332|332|331.9|332.1|332|332|331.9|1905
1655198580000|2022-06-14 09:23:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|325
1655198590000|2022-06-14 09:23:10|332||332||332||332||830
1655198600000|2022-06-14 09:23:20||331.9||331.9||331.9||331.8|0
1655198620000|2022-06-14 09:23:40|332.1|332|332|331.9|332.1|332|332|331.9|4201
1655198640000|2022-06-14 09:24:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|545
1655198650000|2022-06-14 09:24:10|332||331.9||332||331.9||3293
1655198660000|2022-06-14 09:24:20|332||331.9||332||331.9||856
1655198690000|2022-06-14 09:24:50|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|1334
1655198740000|2022-06-14 09:25:40|331.9|331.7|331.8|331.7|331.9|331.8|331.8|331.7|7023
1655198750000|2022-06-14 09:25:50|331.9|331.8|331.9|331.7|331.9|331.8|331.8|331.7|5969
1655198780000|2022-06-14 09:26:20||331.8||331.8||331.8||331.8|0
1655198800000|2022-06-14 09:26:40|331.8|331.7|331.9|331.8|331.9|331.8|331.8|331.7|4273
1655198810000|2022-06-14 09:26:50||331.7||331.7||331.7||331.7|0
1655198850000|2022-06-14 09:27:30|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1655198860000|2022-06-14 09:27:40||331.7||331.7||331.7||331.7|0
1655198880000|2022-06-14 09:28:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|2075
1655198900000|2022-06-14 09:28:20||331.5||331.5||331.5||331.5|0
1655198910000|2022-06-14 09:28:30|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1655198930000|2022-06-14 09:28:50|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|0
1655198940000|2022-06-14 09:29:00|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|3397
1655198950000|2022-06-14 09:29:10||331.3||331.3||331.3||331.3|325
1655198960000|2022-06-14 09:29:20||331.4||331.4||331.4||331.4|0
1655198970000|2022-06-14 09:29:30||331.3||331.3||331.3||331.3|0
1655198980000|2022-06-14 09:29:40||331.4||331.3||331.4||331.3|0
1655199000000|2022-06-14 09:30:00|331.6|331.4|331.8|331.6|331.8|331.6|331.6|331.3|2754
1655199020000|2022-06-14 09:30:20|331.7||331.7||331.7||331.7||0
1655199060000|2022-06-14 09:31:00|331.8|331.7|332|331.8|332|331.8|331.8|331.7|2140
1655199070000|2022-06-14 09:31:10|331.9|331.9|331.8|331.7|332|331.9|331.8|331.7|4638
1655199090000|2022-06-14 09:31:30||331.6||331.6||331.7||331.6|1681
1655199100000|2022-06-14 09:31:40|||||||||1279
1655199140000|2022-06-14 09:32:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1655199150000|2022-06-14 09:32:30|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1655199200000|2022-06-14 09:33:20|331.7|331.5|331.6|331.4|331.7|331.5|331.6|331.4|26
1655199240000|2022-06-14 09:34:00|331.5|331.3|331.5|331.3|331.5|331.4|331.5|331.3|0
1655199250000|2022-06-14 09:34:10|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1655199280000|2022-06-14 09:34:40||331.3||331.3||331.3||331.3|0
1655199290000|2022-06-14 09:34:50|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1655199310000|2022-06-14 09:35:10||331.3||331.3||331.3||331.3|0
1655199380000|2022-06-14 09:36:20|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|8863
1655199410000|2022-06-14 09:36:50|331.5|331.4|331.8|331.6|331.8|331.6|331.5|331.4|24258
1655199430000|2022-06-14 09:37:10||331.7||331.7||331.7||331.7|0
1655199440000|2022-06-14 09:37:20|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|4595
1655199460000|2022-06-14 09:37:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|2886
1655199480000|2022-06-14 09:38:00|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|8173
1655199520000|2022-06-14 09:38:40|331.8|331.6|331.8|331.6|331.8|331.7|331.8|331.6|312
1655199530000|2022-06-14 09:38:50|331.9|331.7|331.9|331.7|332|331.8|331.9|331.7|5306
1655199540000|2022-06-14 09:39:00||331.8||331.8||331.8||331.8|2511
1655199550000|2022-06-14 09:39:10|332||332||332||332||0
1655199570000|2022-06-14 09:39:30|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|2087
1655199580000|2022-06-14 09:39:40|331.9||331.9||331.9||331.9||0
1655199600000|2022-06-14 09:40:00|332|331.8|332|331.8|332|331.8|332|331.8|0
1655199620000|2022-06-14 09:40:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1655199710000|2022-06-14 09:41:50||331.8||331.8||331.8||331.8|0
1655199730000|2022-06-14 09:42:10||331.7||331.8||331.8||331.7|909
1655199740000|2022-06-14 09:42:20|331.8|331.7|331.7|331.5|331.8|331.7|331.7|331.5|1905
1655199770000|2022-06-14 09:42:50|331.6||331.6||331.6||331.6||0
1655199820000|2022-06-14 09:43:40||331.4||331.5||331.5||331.4|0
1655199850000|2022-06-14 09:44:10|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.3|2141
1655199870000|2022-06-14 09:44:30||331.5||331.5||331.5||331.5|0
1655199900000|2022-06-14 09:45:00||331.4||331.4||331.4||331.4|0
1655199930000|2022-06-14 09:45:30|331.7|331.5|331.6|331.5|331.7|331.6|331.6|331.5|4739
1655199970000|2022-06-14 09:46:10|331.7||331.7||331.7||331.6||1407
1655199990000|2022-06-14 09:46:30|331.6||331.7||331.7||331.6||0
1655200010000|2022-06-14 09:46:50|331.6||331.6||331.7||331.6||0
1655200020000|2022-06-14 09:47:00|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|1384
1655200030000|2022-06-14 09:47:10|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|15798
1655200060000|2022-06-14 09:47:40|331.6|331.4|331.5|331.3|331.6|331.4|331.5|331.3|1942
1655200110000|2022-06-14 09:48:30|331.6|331.4|331.7|331.6|331.7|331.6|331.6|331.4|5454
1655200120000|2022-06-14 09:48:40|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|5446
1655200130000|2022-06-14 09:48:50||331.7||331.7||331.7||331.6|0
1655200140000|2022-06-14 09:49:00|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|0
1655200150000|2022-06-14 09:49:10||331.7||331.7||331.7||331.7|2000
1655200170000|2022-06-14 09:49:30|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.4|1811
1655200180000|2022-06-14 09:49:40||331.4||331.4||331.4||331.4|0
1655200200000|2022-06-14 09:50:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1655200240000|2022-06-14 09:50:40|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|9075
1655200290000|2022-06-14 09:51:30|331.2||331.3||331.3||331.2||0
1655200300000|2022-06-14 09:51:40|331.2||331.2||331.2||331.2||0
1655200330000|2022-06-14 09:52:10|331.3|331.2|331.3|331.1|331.4|331.3|331.3|331.1|22019
1655200340000|2022-06-14 09:52:20||331.2||331.2||331.2||331.1|2000
1655200360000|2022-06-14 09:52:40||331.1||331.1||331.1||331.1|349
1655200370000|2022-06-14 09:52:50|331.2|331|331.2|331|331.2|331|331.2|331|0
1655200410000|2022-06-14 09:53:30|331.1|331.1|331.1|331|331.2|331.1|331.1|331|3922
1655200440000|2022-06-14 09:54:00|331|330.9|331|330.8|331|330.9|331|330.8|200
1655200470000|2022-06-14 09:54:30||330.9||330.8||330.9||330.8|0
1655200490000|2022-06-14 09:54:50|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|9262
1655200500000|2022-06-14 09:55:00|330.8||330.8||330.8||330.8||0
1655200520000|2022-06-14 09:55:20|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|13110
1655200530000|2022-06-14 09:55:30|331|330.9|331|330.9|331.1|330.9|331|330.8|400
1655200540000|2022-06-14 09:55:40|331.1||331.1||331.1||331.1||0
1655200550000|2022-06-14 09:55:50|331||331.1||331.1||331||0
1655200560000|2022-06-14 09:56:00|331||331||331||331||0
1655200570000|2022-06-14 09:56:10|331.1|331|331.1|331|331.1|331|331.1|331|808
1655200610000|2022-06-14 09:56:50|331|330.9|331.1|330.9|331.1|330.9|331|330.9|3392
1655200620000|2022-06-14 09:57:00||331||331||331||331|0
1655200690000|2022-06-14 09:58:10|||||||||312
1655200720000|2022-06-14 09:58:40||330.9||330.9||330.9||330.9|325
1655200740000|2022-06-14 09:59:00|331||331||331||331||0
1655200760000|2022-06-14 09:59:20|331.1||331.1||331.1||331.1||509
1655200770000|2022-06-14 09:59:30|331||331||331||331||0
1655200780000|2022-06-14 09:59:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2186
1655200790000|2022-06-14 09:59:50|331||331||331||331||509
1655200800000|2022-06-14 10:00:00||330.9||330.9||330.9||330.9|0
1655200820000|2022-06-14 10:00:20|||||||||611
1655200870000|2022-06-14 10:01:10|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2290
1655200910000|2022-06-14 10:01:50||330.7||330.8||330.8||330.7|3038
1655200930000|2022-06-14 10:02:10|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|2267
1655200950000|2022-06-14 10:02:30|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|31
1655200970000|2022-06-14 10:02:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|3892
1655200990000|2022-06-14 10:03:10||330.5||330.5||330.5||330.5|0
1655201000000|2022-06-14 10:03:20||330.4||330.4||330.4||330.4|0
1655201040000|2022-06-14 10:04:00|330.5||330.5||330.5||330.5||2502
1655201050000|2022-06-14 10:04:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3073
1655201060000|2022-06-14 10:04:20|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|6455
1655201070000|2022-06-14 10:04:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|5018
1655201080000|2022-06-14 10:04:40||330.3||330.4||330.4||330.3|1000
1655201090000|2022-06-14 10:04:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1153
1655201100000|2022-06-14 10:05:00|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|2207
1655201120000|2022-06-14 10:05:20|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655201160000|2022-06-14 10:06:00||330.3||330.3||330.3||330.3|0
1655201170000|2022-06-14 10:06:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|1512
1655201180000|2022-06-14 10:06:20|330.4||330.3||330.4||330.3||0
1655201200000|2022-06-14 10:06:40|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|175
1655201210000|2022-06-14 10:06:50|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|372
1655201290000|2022-06-14 10:08:10|330.4|330.3|330.7|330.5|330.7|330.6|330.4|330.3|33467
1655201300000|2022-06-14 10:08:20|330.6|330.6|330.6|330.5|330.7|330.6|330.6|330.5|9933
1655201310000|2022-06-14 10:08:30|330.7|330.4|330.6|330.4|330.7|330.4|330.6|330.4|4319
1655201370000|2022-06-14 10:09:30||330.5||330.5||330.5||330.5|0
1655201390000|2022-06-14 10:09:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|509
1655201400000|2022-06-14 10:10:00|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|3206
1655201420000|2022-06-14 10:10:20|330.6|330.5|330.7|330.6|330.7|330.6|330.6|330.5|7127
1655201430000|2022-06-14 10:10:30|330.8|330.7|330.8|330.7|330.9|330.8|330.8|330.6|16921
1655201440000|2022-06-14 10:10:40|330.7|330.6|330.6|330.4|330.7|330.6|330.5|330.3|29514
1655201450000|2022-06-14 10:10:50||330.5||330.5||330.5||330.5|0
1655201480000|2022-06-14 10:11:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|16396
1655201490000|2022-06-14 10:11:30|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|6270
1655201500000|2022-06-14 10:11:40|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|1467
1655201520000|2022-06-14 10:12:00|330.5|330.4|330.5|330.4|330.6|330.4|330.5|330.4|8506
1655201550000|2022-06-14 10:12:30|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|4042
1655201740000|2022-06-14 10:15:40|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|27901
1655201750000|2022-06-14 10:15:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|2536
1655201770000|2022-06-14 10:16:10|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.2|1517
1655201780000|2022-06-14 10:16:20|330.5|330.4|330.4|330.3|330.5|330.4|330.4|330.3|783
1655201790000|2022-06-14 10:16:30|330.5|330.4|330.4|330.3|330.6|330.4|330.4|330.3|1403
1655201830000|2022-06-14 10:17:10|330.5||330.5||330.5||330.5||0
1655201840000|2022-06-14 10:17:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655201850000|2022-06-14 10:17:30|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|1648
1655201870000|2022-06-14 10:17:50|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|1287
1655201880000|2022-06-14 10:18:00|330.4||330.4||330.4||330.4||0
1655201890000|2022-06-14 10:18:10|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|2353
1655201920000|2022-06-14 10:18:40|330.4||330.4||330.4||330.4||0
1655201930000|2022-06-14 10:18:50|330.3||330.3||330.3||330.3||0
1655201950000|2022-06-14 10:19:10|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|8500
1655201960000|2022-06-14 10:19:20|330.1|330|330.1|330|330.1|330|330.1|330|7208
1655201990000|2022-06-14 10:19:50|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|24550
1655202000000|2022-06-14 10:20:00|330.3||330.2||330.3||330.2||0
1655202020000|2022-06-14 10:20:20|330.1|330|330.1|330|330.1|330|330.1|330|3277
1655202030000|2022-06-14 10:20:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|0
1655202040000|2022-06-14 10:20:40||330||330||330||330|0
1655202050000|2022-06-14 10:20:50||330.1||330.1||330.1||330.1|0
1655202060000|2022-06-14 10:21:00|330.3||330.2||330.3||330.2||2179
1655202140000|2022-06-14 10:22:20|330.1|330|330.2|330.1|330.2|330.1|330.1|330|10000
1655202160000|2022-06-14 10:22:40|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|16937
1655202170000|2022-06-14 10:22:50|||||||||496
1655202180000|2022-06-14 10:23:00|330.4|330.3|330.5|330.4|330.6|330.4|330.4|330.3|19858
1655202190000|2022-06-14 10:23:10|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|2749
1655202200000|2022-06-14 10:23:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|7
1655202220000|2022-06-14 10:23:40||330.2||330.2||330.2||330.2|0
1655202250000|2022-06-14 10:24:10||330.3||330.3||330.3||330.3|0
1655202260000|2022-06-14 10:24:20|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|541
1655202270000|2022-06-14 10:24:30||330.1||330.2||330.2||330.1|0
1655202280000|2022-06-14 10:24:40|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|3097
1655202290000|2022-06-14 10:24:50||330.4||330.4||330.4||330.4|0
1655202300000|2022-06-14 10:25:00||330.3||330.3||330.4||330.3|325
1655202310000|2022-06-14 10:25:10|330.4||330.4||330.4||330.4||0
1655202320000|2022-06-14 10:25:20|||||||||312
1655202340000|2022-06-14 10:25:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|2411
1655202350000|2022-06-14 10:25:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655202360000|2022-06-14 10:26:00|330.3||330.3||330.3||330.3||0
1655202390000|2022-06-14 10:26:30|330.4||330.4||330.4||330.4||134
1655202400000|2022-06-14 10:26:40|330.3|330.1|330.4|330.2|330.4|330.2|330.3|330.1|0
1655202410000|2022-06-14 10:26:50||330.3||330.2||330.3||330.2|0
1655202540000|2022-06-14 10:29:00|330.3||330.4||330.4||330.3||1275
1655202550000|2022-06-14 10:29:10||330.3||330.2||330.3||330.2|0
1655202630000|2022-06-14 10:30:30|330.5|330.3|330.4|330.2|330.6|330.4|330.3|330.2|57555
1655202640000|2022-06-14 10:30:40|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.1|21725
1655202650000|2022-06-14 10:30:50||330.3||330.2||330.3||330.2|0
1655202700000|2022-06-14 10:31:40|330.3|330.3|330.3|330.2|330.3|330.3|330.3|330.2|526
1655202710000|2022-06-14 10:31:50||330.1||330.1||330.1||330.1|818
1655202760000|2022-06-14 10:32:40|330.2|330|330.1|330|330.2|330.1|330.1|330|5892
1655202780000|2022-06-14 10:33:00|330|329.9|329.9|329.8|330|329.9|329.8|329.7|53297
1655202790000|2022-06-14 10:33:10|330|329.9|330|329.8|330|329.9|330|329.8|567
1655202810000|2022-06-14 10:33:30|330.1|329.9|329.9|329.7|330.1|329.9|329.9|329.7|7222
1655202840000|2022-06-14 10:34:00|329.8||329.8||329.8||329.8||0
1655202850000|2022-06-14 10:34:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|693
1655202860000|2022-06-14 10:34:20|329.8|329.7|329.8|329.6|329.8|329.7|329.7|329.6|3294
1655202870000|2022-06-14 10:34:30|329.7||329.7||329.7||329.7||0
1655202880000|2022-06-14 10:34:40|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|8601
1655202900000|2022-06-14 10:35:00||329.7||329.6||329.7||329.6|440
1655202910000|2022-06-14 10:35:10|329.7|329.5|329.6|329.5|329.7|329.5|329.6|329.5|651
1655202920000|2022-06-14 10:35:20||329.4||329.4||329.4||329.4|353
1655202940000|2022-06-14 10:35:40|329.5||329.5||329.5||329.5||0
1655202950000|2022-06-14 10:35:50|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|4345
1655202970000|2022-06-14 10:36:10||329.5||329.4||329.5||329.4|0
1655202990000|2022-06-14 10:36:30||329.5||329.5||329.5||329.5|9000
1655203010000|2022-06-14 10:36:50|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|2778
1655203060000|2022-06-14 10:37:40||329.6||329.6||329.6||329.6|0
1655203080000|2022-06-14 10:38:00|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|436
1655203090000|2022-06-14 10:38:10||329.8||329.8||329.8||329.7|0
1655203100000|2022-06-14 10:38:20|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|2272
1655203110000|2022-06-14 10:38:30|329.8|329.6|329.8|329.6|329.8|329.7|329.7|329.6|4300
1655203140000|2022-06-14 10:39:00||329.7||329.7||329.7||329.7|0
1655203150000|2022-06-14 10:39:10|||||||||338
1655203200000|2022-06-14 10:40:00|329.9|329.8|329.7|329.5|330|329.8|329.7|329.5|2655
1655203230000|2022-06-14 10:40:30|||||||||52
1655203270000|2022-06-14 10:41:10|329.6|329.4|329.4|329.3|329.7|329.4|329.4|329.2|11638
1655203280000|2022-06-14 10:41:20|329.5||329.5||329.5||329.5||0
1655203290000|2022-06-14 10:41:30|329.6|329.4|329.6|329.5|329.7|329.5|329.6|329.4|3144
1655203300000|2022-06-14 10:41:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|0
1655203320000|2022-06-14 10:42:00|329.6|329.3|329.5|329.4|329.6|329.4|329.5|329.3|619
1655203400000|2022-06-14 10:43:20|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|1810
1655203420000|2022-06-14 10:43:40|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|804
1655203430000|2022-06-14 10:43:50|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|3232
1655203480000|2022-06-14 10:44:40|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|66
1655203510000|2022-06-14 10:45:10|329.9|329.6|329.9|329.7|329.9|329.7|329.8|329.6|216
1655203540000|2022-06-14 10:45:40|329.8||329.8||329.8||329.8||0
1655203550000|2022-06-14 10:45:50|329.9||329.9||329.9||329.9||315
1655203570000|2022-06-14 10:46:10|330|329.8|330|329.9|330|329.9|330|329.8|1067
1655203590000|2022-06-14 10:46:30|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|1601
1655203600000|2022-06-14 10:46:40|330|329.9|330|329.9|330.1|329.9|330|329.9|838
1655203620000|2022-06-14 10:47:00||329.8||329.8||329.8||329.8|0
1655203660000|2022-06-14 10:47:40|329.9|329.7|329.9|329.8|329.9|329.8|329.9|329.7|0
1655203670000|2022-06-14 10:47:50|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.7|2491
1655203750000|2022-06-14 10:49:10|329.8||329.9||329.9||329.8||648
1655203830000|2022-06-14 10:50:30|329.8|329.6|329.7|329.5|329.9|329.6|329.6|329.4|931
1655203840000|2022-06-14 10:50:40|329.6||329.7||329.7||329.6||138
1655203850000|2022-06-14 10:50:50||329.6||329.6||329.6||329.6|0
1655203860000|2022-06-14 10:51:00||329.5||329.5||329.5||329.5|2166
1655203900000|2022-06-14 10:51:40|329.6||329.7||329.7||329.6||850
1655203910000|2022-06-14 10:51:50||329.6||329.6||329.6||329.6|1118
1655203920000|2022-06-14 10:52:00|||||||||510
1655203950000|2022-06-14 10:52:30|||||||||476
1655203970000|2022-06-14 10:52:50|||||||||81
1655203990000|2022-06-14 10:53:10|329.6|329.5|329.7|329.6|329.8|329.7|329.6|329.5|6516
1655204010000|2022-06-14 10:53:30|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|2502
1655204020000|2022-06-14 10:53:40|329.6||329.6||329.6||329.6||0
1655204040000|2022-06-14 10:54:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|0
1655204050000|2022-06-14 10:54:10|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|619
1655204100000|2022-06-14 10:55:00|329.8|329.7|329.9|329.7|329.9|329.7|329.8|329.6|511
1655204110000|2022-06-14 10:55:10|329.8||329.9||329.9||329.8||0
1655204120000|2022-06-14 10:55:20|329.8||329.8||329.8||329.8||936
1655204130000|2022-06-14 10:55:30|||||||||101
1655204200000|2022-06-14 10:56:40|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|1445
1655204210000|2022-06-14 10:56:50||329.6||329.5||329.6||329.5|0
1655204220000|2022-06-14 10:57:00|329.6|329.6|329.6|329.5|329.6|329.6|329.6|329.5|1060
1655204230000|2022-06-14 10:57:10|329.5|329.4|329.5|329.4|329.6|329.5|329.5|329.4|0
1655204250000|2022-06-14 10:57:30|329.6||329.6||329.6||329.6||0
1655204270000|2022-06-14 10:57:50||329.5||329.5||329.5||329.5|735
1655204290000|2022-06-14 10:58:10|329.7||329.6||329.7||329.6||2348
1655204310000|2022-06-14 10:58:30|||||||||672
1655204360000|2022-06-14 10:59:20|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|6783
1655204370000|2022-06-14 10:59:30|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655204390000|2022-06-14 10:59:50||329.4||329.3||329.4||329.3|4694
1655204400000|2022-06-14 11:00:00|329.4|329.4|329.6|329.4|329.6|329.4|329.4|329.4|2812
1655204420000|2022-06-14 11:00:20|329.5||329.6||329.6||329.5||334
1655204480000|2022-06-14 11:01:20|329.5||329.6||329.6||329.5||1343
1655204490000|2022-06-14 11:01:30||329.5||329.5||329.5||329.5|0
1655204520000|2022-06-14 11:02:00|329.7||329.6||329.7||329.6||280
1655204530000|2022-06-14 11:02:10||329.4||329.4||329.4||329.4|0
1655204540000|2022-06-14 11:02:20|329.5|329.3|329.5|329.3|329.5|329.4|329.5|329.3|0
1655204570000|2022-06-14 11:02:50|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|0
1655204580000|2022-06-14 11:03:00|329.6|329.5|329.7|329.6|329.8|329.7|329.6|329.5|5897
1655204590000|2022-06-14 11:03:10|329.8|329.5|329.7|329.5|329.8|329.5|329.6|329.5|1490
1655204620000|2022-06-14 11:03:40|329.6||329.7||329.7||329.6||1309
1655204630000|2022-06-14 11:03:50|329.8|329.6|329.8|329.6|329.8|329.7|329.8|329.6|58
1655204640000|2022-06-14 11:04:00||329.7||329.6||329.7||329.6|0
1655204650000|2022-06-14 11:04:10|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|0
1655204660000|2022-06-14 11:04:20|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|0
1655204690000|2022-06-14 11:04:50|329.7|329.7|329.8|329.6|329.8|329.7|329.7|329.6|774
1655204760000|2022-06-14 11:06:00|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|3785
1655204790000|2022-06-14 11:06:30|329.6||329.7||329.7||329.6||4400
1655204870000|2022-06-14 11:07:50|329.6|329.4|329.6|329.4|329.7|329.6|329.6|329.4|22637
1655204880000|2022-06-14 11:08:00|329.5||329.6||329.6||329.5||379
1655204900000|2022-06-14 11:08:20|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655205010000|2022-06-14 11:10:10|329.6|329.4|329.5|329.3|329.6|329.4|329.5|329.3|8006
1655205020000|2022-06-14 11:10:20||329.4||329.3||329.4||329.3|2250
1655205030000|2022-06-14 11:10:30||329.4||329.3||329.4||329.3|0
1655205050000|2022-06-14 11:10:50||329.4||329.4||329.4||329.4|0
1655205060000|2022-06-14 11:11:00|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|474
1655205070000|2022-06-14 11:11:10|329.4||329.5||329.5||329.4||2000
1655205100000|2022-06-14 11:11:40||329.4||329.4||329.4||329.4|0
1655205130000|2022-06-14 11:12:10|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|6486
1655205140000|2022-06-14 11:12:20||329.4||329.4||329.4||329.3|0
1655205150000|2022-06-14 11:12:30|329.6||329.5||329.6||329.5||619
1655205160000|2022-06-14 11:12:40||329.3||329.3||329.3||329.3|0
1655205180000|2022-06-14 11:13:00||329.4||329.4||329.4||329.4|0
1655205190000|2022-06-14 11:13:10|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|621
1655205230000|2022-06-14 11:13:50|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|1124
1655205240000|2022-06-14 11:14:00||329.3||329.3||329.3||329.3|0
1655205260000|2022-06-14 11:14:20|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|5669
1655205300000|2022-06-14 11:15:00|329.4|329.2|329.4|329.3|329.4|329.3|329.4|329.2|0
1655205310000|2022-06-14 11:15:10|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|2619
1655205340000|2022-06-14 11:15:40|||||||||1430
1655205360000|2022-06-14 11:16:00|||||||||936
1655205420000|2022-06-14 11:17:00|329.5||329.4||329.5||329.4||2077
1655205430000|2022-06-14 11:17:10|329.5||329.4||329.5||329.4||183
1655205440000|2022-06-14 11:17:20|329.5||329.5||329.5||329.4||1258
1655205460000|2022-06-14 11:17:40|329.4|329.4|329.4|329.3|329.4|329.4|329.4|329.3|4426
1655205470000|2022-06-14 11:17:50|329.5||329.5||329.5||329.5||0
1655205510000|2022-06-14 11:18:30|329.4|329.2|329.4|329.3|329.4|329.3|329.3|329.2|8379
1655205520000|2022-06-14 11:18:40|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|2867
1655205540000|2022-06-14 11:19:00|329.7|329.5|329.7|329.5|329.7|329.6|329.7|329.5|6609
1655205550000|2022-06-14 11:19:10|329.8|329.6|329.8|329.7|329.9|329.7|329.7|329.6|10103
1655205590000|2022-06-14 11:19:50|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|1924
1655205600000|2022-06-14 11:20:00|329.8|329.5|329.5|329.4|329.8|329.6|329.5|329.3|5245
1655205610000|2022-06-14 11:20:10|329.6||329.6||329.6||329.6||0
1655205620000|2022-06-14 11:20:20|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|2178
1655205630000|2022-06-14 11:20:30|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655205640000|2022-06-14 11:20:40||329.4||329.3||329.4||329.3|0
1655205650000|2022-06-14 11:20:50|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.3|0
1655205660000|2022-06-14 11:21:00|329.6||329.6||329.6||329.6||0
1655205680000|2022-06-14 11:21:20|329.5||329.5||329.5||329.5||0
1655205700000|2022-06-14 11:21:40|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|948
1655205780000|2022-06-14 11:23:00|329.7|329.5|329.6|329.4|329.7|329.5|329.6|329.4|0
1655205820000|2022-06-14 11:23:40|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|47
1655205830000|2022-06-14 11:23:50|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|1030
1655205840000|2022-06-14 11:24:00|329.9|329.8|330|329.8|330|329.8|329.8|329.8|0
1655205870000|2022-06-14 11:24:30|330.1|329.9|330.1|330|330.1|330|330.1|329.9|3500
1655205880000|2022-06-14 11:24:40|330.2|329.9|330.1|330|330.2|330|330.1|329.9|3307
1655205890000|2022-06-14 11:24:50||329.9||330||330||329.9|1914
1655205930000|2022-06-14 11:25:30||329.9||330||330||329.9|1088
1655205950000|2022-06-14 11:25:50||329.9||329.9||329.9||329.9|100
1655205960000|2022-06-14 11:26:00|330||330||330||330||0
1655205970000|2022-06-14 11:26:10|329.9|329.8|329.9|329.7|329.9|329.8|329.8|329.6|27907
1655205990000|2022-06-14 11:26:30|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|223
1655206000000|2022-06-14 11:26:40||329.6||329.6||329.6||329.6|0
1655206020000|2022-06-14 11:27:00|329.7||329.7||329.7||329.7||0
1655206040000|2022-06-14 11:27:20|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|4337
1655206050000|2022-06-14 11:27:30|329.7|329.5|329.7|329.6|329.7|329.6|329.7|329.5|4200
1655206080000|2022-06-14 11:28:00|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|2672
1655206140000|2022-06-14 11:29:00|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.6|5137
1655206170000|2022-06-14 11:29:30|329.8||329.7||329.8||329.7||841
1655206230000|2022-06-14 11:30:30||329.5||329.5||329.5||329.5|1164
1655206250000|2022-06-14 11:30:50|329.6||329.7||329.7||329.6||922
1655206260000|2022-06-14 11:31:00||329.6||329.6||329.6||329.6|0
1655206290000|2022-06-14 11:31:30||329.5||329.5||329.6||329.5|325
1655206310000|2022-06-14 11:31:50|329.6||329.6||329.6||329.6||2000
1655206350000|2022-06-14 11:32:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|4880
1655206370000|2022-06-14 11:32:50||329.5||329.5||329.5||329.5|0
1655206380000|2022-06-14 11:33:00||329.4||329.4||329.4||329.4|0
1655206420000|2022-06-14 11:33:40|||||||||131
1655206430000|2022-06-14 11:33:50|329.7|329.5|329.6|329.5|329.7|329.5|329.6|329.5|3379
1655206440000|2022-06-14 11:34:00|329.7||329.6||329.7||329.6||1330
1655206450000|2022-06-14 11:34:10|329.7||329.6||329.7||329.6||661
1655206500000|2022-06-14 11:35:00|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|1117
1655206550000|2022-06-14 11:35:50|329.5||329.4||329.5||329.4||2245
1655206580000|2022-06-14 11:36:20|329.5||329.4||329.5||329.4||748
1655206800000|2022-06-14 11:40:00|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|4300
1655206870000|2022-06-14 11:41:10|329.6|329.4|329.6|329.4|329.6|329.5|329.6|329.3|1719
1655206890000|2022-06-14 11:41:30|329.7|329.5|329.7|329.6|329.7|329.6|329.7|329.5|0
1655206920000|2022-06-14 11:42:00|||||||||10000
1655206980000|2022-06-14 11:43:00|||||||||2318
1655207010000|2022-06-14 11:43:30|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|8261
1655207020000|2022-06-14 11:43:40||329.3||329.4||329.4||329.3|0
1655207040000|2022-06-14 11:44:00|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|10689
1655207050000|2022-06-14 11:44:10|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|1409
1655207080000|2022-06-14 11:44:40|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|1284
1655207090000|2022-06-14 11:44:50|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|0
1655207100000|2022-06-14 11:45:00|329.6||329.6||329.6||329.6||0
1655207110000|2022-06-14 11:45:10|329.7||329.7||329.7||329.7||0
1655207130000|2022-06-14 11:45:30||329.6||329.6||329.6||329.6|0
1655207150000|2022-06-14 11:45:50|329.8||329.8||329.8||329.8||0
1655207160000|2022-06-14 11:46:00|329.7||329.7||329.8||329.7||0
1655207170000|2022-06-14 11:46:10|329.8||329.7||329.8||329.7||0
1655207180000|2022-06-14 11:46:20|329.8||329.8||329.8||329.8||0
1655207200000|2022-06-14 11:46:40|329.7||329.8||329.8||329.7||0
1655207220000|2022-06-14 11:47:00|329.7|329.7|329.7|329.6|329.7|329.7|329.7|329.6|0
1655207250000|2022-06-14 11:47:30|329.8||329.8||329.8||329.8||1683
1655207260000|2022-06-14 11:47:40|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655207280000|2022-06-14 11:48:00|329.8|329.8|329.8|329.7|329.9|329.8|329.8|329.7|3173
1655207290000|2022-06-14 11:48:10|329.9||329.9||329.9||329.9||0
1655207330000|2022-06-14 11:48:50|330|329.8|329.9|329.8|330|329.8|329.9|329.8|0
1655207370000|2022-06-14 11:49:30|330|329.9|330.1|329.9|330.1|329.9|330|329.8|2537
1655207380000|2022-06-14 11:49:40|330||330.1||330.1||330||0
1655207390000|2022-06-14 11:49:50|330|330|330.1|329.9|330.1|330|330|329.9|0
1655207400000|2022-06-14 11:50:00|330||330.1||330.1||330||0
1655207440000|2022-06-14 11:50:40||330||330||330||330|0
1655207450000|2022-06-14 11:50:50|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|8648
1655207460000|2022-06-14 11:51:00|330.2|330.1|330.2|330.1|330.3|330.1|330.2|330.1|2166
1655207470000|2022-06-14 11:51:10|330.1|330|330|329.9|330.1|330|330|329.9|4013
1655207490000|2022-06-14 11:51:30||329.8||329.8||329.8||329.8|168
1655207570000|2022-06-14 11:52:50|329.9||329.9||329.9||329.9||1030
1655207580000|2022-06-14 11:53:00|330||330||330||330||0
1655207590000|2022-06-14 11:53:10|329.9||329.9||329.9||329.9||0
1655207700000|2022-06-14 11:55:00|330||330||330||330||509
1655207740000|2022-06-14 11:55:40|330.1|329.9|330|329.9|330.1|329.9|330|329.9|0
1655207750000|2022-06-14 11:55:50|330.1||330||330.1||330||0
1655207770000|2022-06-14 11:56:10|330.1||330.1||330.1||330||2000
1655207800000|2022-06-14 11:56:40||330||330||330||330|0
1655207820000|2022-06-14 11:57:00|330.2||330.1||330.2||330.1||0
1655207830000|2022-06-14 11:57:10|330.2||330.2||330.2||330.2||0
1655207920000|2022-06-14 11:58:40|330.3|330.1|330.1|330|330.3|330.1|330.1|330|3746
1655207970000|2022-06-14 11:59:30|||||||||1321
1655207990000|2022-06-14 11:59:50|330|329.9|330|329.8|330.1|329.9|330|329.8|1364
1655208000000|2022-06-14 12:00:00|329.9|329.7|329.9|329.8|329.9|329.8|329.9|329.7|0
1655208050000|2022-06-14 12:00:50|330|329.9|330.1|329.9|330.1|329.9|330|329.8|12
1655208060000|2022-06-14 12:01:00|330.2|330|330.3|330.1|330.3|330.2|330.1|330|20618
1655208070000|2022-06-14 12:01:10|330.2|330|330.4|330.2|330.4|330.3|330.2|330|4628
1655208080000|2022-06-14 12:01:20|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|1782
1655208090000|2022-06-14 12:01:30||330||330||330||330|0
1655208100000|2022-06-14 12:01:40|330.1|329.9|330.1|330|330.1|330|330.1|329.9|0
1655208120000|2022-06-14 12:02:00|330.2||330.2||330.2||330.2||0
1655208130000|2022-06-14 12:02:10|330.1|330.1|330.1|330|330.1|330.1|330.1|330|0
1655208140000|2022-06-14 12:02:20|330.2||330.2||330.2||330.2||0
1655208150000|2022-06-14 12:02:30|330.1|330.1|330.2|330.1|330.2|330.1|330.1|330.1|2000
1655208160000|2022-06-14 12:02:40|330.3|330|330.2|330|330.3|330|330.2|330|0
1655208190000|2022-06-14 12:03:10|330.1||330.2||330.2||330.1||0
1655208220000|2022-06-14 12:03:40|330.3|330.1|330.5|330.3|330.5|330.3|330.3|330.1|16487
1655208230000|2022-06-14 12:03:50|330.6|330.4|330.5|330.3|330.6|330.4|330.5|330.3|2475
1655208240000|2022-06-14 12:04:00|330.4||330.5||330.5||330.4||3184
1655208250000|2022-06-14 12:04:10|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655208270000|2022-06-14 12:04:30|330.5||330.5||330.5||330.5||0
1655208280000|2022-06-14 12:04:40|330.6||330.5||330.6||330.5||0
1655208320000|2022-06-14 12:05:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|3195
1655208340000|2022-06-14 12:05:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|1921
1655208350000|2022-06-14 12:05:50|330.2|330|330.2|330|330.2|330|330.2|330|0
1655208360000|2022-06-14 12:06:00||330.1||330||330.1||330|0
1655208420000|2022-06-14 12:07:00|330.1||330.1||330.1||330.1||0
1655208430000|2022-06-14 12:07:10|330.2|330.1|330.2|330|330.2|330.1|330.2|330|0
1655208460000|2022-06-14 12:07:40|330.1||330.1||330.1||330.1||0
1655208480000|2022-06-14 12:08:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2294
1655208520000|2022-06-14 12:08:40||330||330||330||330|2471
1655208570000|2022-06-14 12:09:30||330.1||330||330.1||330|0
1655208590000|2022-06-14 12:09:50|||||||||2600
1655208600000|2022-06-14 12:10:00||330.1||330.1||330.1||330|0
1655208610000|2022-06-14 12:10:10|330.1|330|330.2|330|330.2|330.1|330.1|330|6598
1655208630000|2022-06-14 12:10:30||330.1||330.1||330.1||330.1|0
1655208640000|2022-06-14 12:10:40|330.1|330|330.1|330|330.1|330|330.1|329.9|151
1655208680000|2022-06-14 12:11:20|330|329.9|330|329.8|330|329.9|330|329.8|1092
1655208730000|2022-06-14 12:12:10||329.9||329.8||329.9||329.8|0
1655208790000|2022-06-14 12:13:10|330.1|329.9|330|329.9|330.1|329.9|330|329.9|817
1655208800000|2022-06-14 12:13:20||329.8||329.8||329.8||329.8|0
1655208810000|2022-06-14 12:13:30||329.9||329.9||329.9||329.9|0
1655208830000|2022-06-14 12:13:50||329.8||329.8||329.8||329.8|0
1655208970000|2022-06-14 12:16:10|330.1|329.9|330.1|330|330.2|330.1|330|329.9|44280
1655208980000|2022-06-14 12:16:20|330.2||330.2||330.2||330.2||0
1655209010000|2022-06-14 12:16:50||330.1||330.1||330.1||330.1|0
1655209020000|2022-06-14 12:17:00|330.3|330.2|330.6|330.4|330.6|330.5|330.3|330.2|19897
1655209030000|2022-06-14 12:17:10|330.5|330.3|330.5|330.3|330.5|330.4|330.4|330.3|1298
1655209090000|2022-06-14 12:18:10|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|2605
1655209140000|2022-06-14 12:19:00|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1655209240000|2022-06-14 12:20:40|330.4|330.2|330.4|330.3|330.4|330.3|330.4|330.2|1809
1655209260000|2022-06-14 12:21:00|330.5|330.4|330.6|330.4|330.6|330.4|330.5|330.4|1395
1655209280000|2022-06-14 12:21:20|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|0
1655209290000|2022-06-14 12:21:30|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.4|1094
1655209320000|2022-06-14 12:22:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.6|215
1655209340000|2022-06-14 12:22:20|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.5|2486
1655209360000|2022-06-14 12:22:40||330.6||330.6||330.6||330.6|0
1655209380000|2022-06-14 12:23:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|1871
1655209390000|2022-06-14 12:23:10|330.7||330.7||330.7||330.7||0
1655209400000|2022-06-14 12:23:20||330.6||330.6||330.6||330.6|0
1655209430000|2022-06-14 12:23:50|330.8|330.5|330.7|330.5|330.8|330.5|330.7|330.5|1991
1655209450000|2022-06-14 12:24:10|330.6||330.7||330.7||330.6||0
1655209460000|2022-06-14 12:24:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1655209470000|2022-06-14 12:24:30|330.7||330.7||330.7||330.7||0
1655209480000|2022-06-14 12:24:40||330.5||330.6||330.6||330.5|0
1655209500000|2022-06-14 12:25:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|26
1655209510000|2022-06-14 12:25:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|765
1655209530000|2022-06-14 12:25:30|330.6||330.6||330.6||330.6||502
1655209550000|2022-06-14 12:25:50||330.5||330.5||330.5||330.4|2000
1655209560000|2022-06-14 12:26:00|330.7||330.7||330.7||330.7||0
1655209620000|2022-06-14 12:27:00|330.6|330.4|330.5|330.3|330.6|330.4|330.5|330.3|1252
1655209630000|2022-06-14 12:27:10||330.4||330.4||330.4||330.3|0
1655209640000|2022-06-14 12:27:20||330.3||330.3||330.3||330.3|0
1655209650000|2022-06-14 12:27:30||330.4||330.4||330.4||330.4|0
1655209670000|2022-06-14 12:27:50|330.4|330.3|330.5|330.4|330.5|330.4|330.4|330.3|2320
1655209720000|2022-06-14 12:28:40|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|2500
1655209790000|2022-06-14 12:29:50|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655209800000|2022-06-14 12:30:00|330.5|330.3|330.9|330.7|331|330.8|330.3|330.2|21068
1655209810000|2022-06-14 12:30:10|330.8|330.6|330.8|330.6|331|330.8|330.8|330.6|21
1655209820000|2022-06-14 12:30:20|330.9|330.7|330.7|330.6|330.9|330.7|330.7|330.6|0
1655209830000|2022-06-14 12:30:30|330.8|330.5|330.7|330.6|330.8|330.6|330.7|330.5|0
1655209840000|2022-06-14 12:30:40|330.8|330.7|330.8|330.7|330.8|330.7|330.7|330.6|2000
1655209850000|2022-06-14 12:30:50|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|2171
1655209860000|2022-06-14 12:31:00|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|0
1655209870000|2022-06-14 12:31:10|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|0
1655209910000|2022-06-14 12:31:50|330.9||330.9||330.9||330.9||22
1655209940000|2022-06-14 12:32:20|330.8||330.8||330.8||330.8||0
1655209950000|2022-06-14 12:32:30|330.9||330.9||330.9||330.9||0
1655209990000|2022-06-14 12:33:10|||||||||500
1655210030000|2022-06-14 12:33:50|331|330.8|330.9|330.8|331|330.8|330.9|330.8|0
1655210060000|2022-06-14 12:34:20|331|330.9|330.9|330.8|331|330.9|330.9|330.8|1274
1655210070000|2022-06-14 12:34:30||330.7||330.7||330.7||330.7|2337
1655210080000|2022-06-14 12:34:40|330.8||330.8||330.8||330.8||0
1655210100000|2022-06-14 12:35:00|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|2038
1655210130000|2022-06-14 12:35:30|330.8||330.7||330.8||330.7||215
1655210230000|2022-06-14 12:37:10|330.8|330.5|330.7|330.6|330.8|330.7|330.7|330.5|8965
1655210280000|2022-06-14 12:38:00|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|2613
1655210320000|2022-06-14 12:38:40|330.9|330.8|330.9|330.8|331|330.8|330.9|330.7|1270
1655210340000|2022-06-14 12:39:00|331||331||331||331||0
1655210350000|2022-06-14 12:39:10||330.9||330.9||330.9||330.8|0
1655210400000|2022-06-14 12:40:00|331.1||331.1||331.1||331.1||230
1655210410000|2022-06-14 12:40:10|331.2|331|331.1|331|331.2|331|331.1|331|0
1655210430000|2022-06-14 12:40:30|331|330.9|331|330.8|331|330.9|331|330.8|196
1655210440000|2022-06-14 12:40:40||330.9||330.8||330.9||330.8|0
1655210450000|2022-06-14 12:40:50|331.1|330.9|331.1|331|331.1|331|331.1|330.8|3095
1655210460000|2022-06-14 12:41:00||330.9||330.9||331||330.9|0
1655210480000|2022-06-14 12:41:20|331.2|331|331.1|331|331.2|331|331.1|330.9|0
1655210510000|2022-06-14 12:41:50|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|169
1655210520000|2022-06-14 12:42:00|331.3|331|331.2|331|331.3|331|331.1|331|4146
1655210540000|2022-06-14 12:42:20||331.1||331||331.1||331|9
1655210600000|2022-06-14 12:43:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655210620000|2022-06-14 12:43:40|331.2||331.2||331.2||331.2||0
1655210640000|2022-06-14 12:44:00|331.1|331|331.2|331|331.2|331|331.1|331|1139
1655210660000|2022-06-14 12:44:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655210680000|2022-06-14 12:44:40|331.2||331.2||331.3||331.2||0
1655210690000|2022-06-14 12:44:50||331||331||331||331|0
1655210700000|2022-06-14 12:45:00|331.1||331.1||331.1||331.1||0
1655210710000|2022-06-14 12:45:10|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1655210730000|2022-06-14 12:45:30|331.2|331|331.2|331.1|331.2|331.1|331.2|331|0
1655210750000|2022-06-14 12:45:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|18
1655210770000|2022-06-14 12:46:10|331.1|331|331|330.9|331.1|331|331|330.7|39330
1655210780000|2022-06-14 12:46:20|331.1|330.8|331|330.8|331.1|330.8|331|330.8|0
1655210790000|2022-06-14 12:46:30||330.9||330.8||330.9||330.8|0
1655210800000|2022-06-14 12:46:40||330.9||330.8||330.9||330.8|0
1655210810000|2022-06-14 12:46:50|330.9||330.9||330.9||330.9||504
1655210820000|2022-06-14 12:47:00|331||331||331||330.9||2996
1655210830000|2022-06-14 12:47:10|330.9||330.9||330.9||330.9||0
1655210850000|2022-06-14 12:47:30|331||330.9||331||330.9||0
1655210870000|2022-06-14 12:47:50|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|8838
1655210910000|2022-06-14 12:48:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1655210940000|2022-06-14 12:49:00|330.8||330.8||330.8||330.8||0
1655210950000|2022-06-14 12:49:10|330.9||330.8||330.9||330.8||0
1655210960000|2022-06-14 12:49:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|5
1655211000000|2022-06-14 12:50:00|330.9||330.9||330.9||330.9||0
1655211020000|2022-06-14 12:50:20|330.8|330.7|330.8|330.6|330.8|330.7|330.8|330.6|5199
1655211040000|2022-06-14 12:50:40||330.7||330.6||330.7||330.6|0
1655211050000|2022-06-14 12:50:50||330.7||330.6||330.7||330.6|0
1655211060000|2022-06-14 12:51:00||330.7||330.6||330.7||330.6|0
1655211070000|2022-06-14 12:51:10|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|1635
1655211080000|2022-06-14 12:51:20|330.7|330.6|330.9|330.6|330.9|330.7|330.7|330.6|20815
1655211090000|2022-06-14 12:51:30||330.7||330.8||330.8||330.7|0
1655211110000|2022-06-14 12:51:50|331||331||331||331||647
1655211170000|2022-06-14 12:52:50|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|0
1655211180000|2022-06-14 12:53:00||331||331||331||330.9|0
1655211190000|2022-06-14 12:53:10||330.9||331||331||330.9|0
1655211200000|2022-06-14 12:53:20||330.9||330.9||331||330.9|0
1655211210000|2022-06-14 12:53:30||331||331||331||330.9|0
1655211230000|2022-06-14 12:53:50|331|330.9|331|330.8|331|330.9|331|330.8|2027
1655211240000|2022-06-14 12:54:00|330.9|330.9|330.9|330.8|331|330.9|330.9|330.7|1445
1655211260000|2022-06-14 12:54:20||330.7||330.7||330.7||330.7|1812
1655211300000|2022-06-14 12:55:00|331|330.8|331|330.9|331.1|330.9|331|330.8|0
1655211310000|2022-06-14 12:55:10|331.1||331.1||331.1||331.1||450
1655211340000|2022-06-14 12:55:40|331||331||331||331||0
1655211360000|2022-06-14 12:56:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1147
1655211370000|2022-06-14 12:56:10||330.8||330.8||330.8||330.7|1476
1655211380000|2022-06-14 12:56:20||330.7||330.7||330.7||330.7|0
1655211390000|2022-06-14 12:56:30|330.8|330.8|330.9|330.8|331|330.8|330.8|330.8|2317
1655211400000|2022-06-14 12:56:40||330.7||330.7||330.7||330.7|0
1655211430000|2022-06-14 12:57:10|331|330.8|331.2|331|331.2|331|331|330.8|3257
1655211500000|2022-06-14 12:58:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|1166
1655211510000|2022-06-14 12:58:30|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|1355
1655211520000|2022-06-14 12:58:40|331.1|331|331.1|330.9|331.1|331|331.1|330.9|840
1655211530000|2022-06-14 12:58:50|331|331|331.1|331|331.1|331|331|331|1184
1655211540000|2022-06-14 12:59:00|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331|28434
1655211560000|2022-06-14 12:59:20|331.2|331|331|330.9|331.2|331|331|330.9|3360
1655211570000|2022-06-14 12:59:30|331.1||331.1||331.1||331.1||1579
1655211580000|2022-06-14 12:59:40|331|330.8|331|330.9|331.1|330.9|331|330.8|2665
1655211600000|2022-06-14 13:00:00|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1300
1655211610000|2022-06-14 13:00:10|330.8|330.8|331|330.8|331|330.8|330.8|330.8|0
1655211620000|2022-06-14 13:00:20|330.9|330.7|331|330.8|331|330.8|330.9|330.7|2064
1655211630000|2022-06-14 13:00:30|330.9|330.7|331|330.8|331|330.8|330.9|330.7|0
1655211640000|2022-06-14 13:00:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1655211650000|2022-06-14 13:00:50|330.8|330.6|331|330.9|331|330.9|330.8|330.6|6762
1655211660000|2022-06-14 13:01:00|331.1|331|331|330.9|331.1|331|331|330.9|9169
1655211680000|2022-06-14 13:01:20|330.9|330.8|331|330.8|331|330.9|330.9|330.8|8315
1655211700000|2022-06-14 13:01:40|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655211720000|2022-06-14 13:02:00|331|331|331.1|331|331.1|331|331|331|0
1655211730000|2022-06-14 13:02:10|331.2|331.1|331.1|330.9|331.2|331.1|331.1|330.9|5248
1655211750000|2022-06-14 13:02:30|331||331.1||331.1||331||1900
1655211760000|2022-06-14 13:02:40|331||331||331||331||0
1655211770000|2022-06-14 13:02:50||330.8||330.9||330.9||330.8|24735
1655211780000|2022-06-14 13:03:00|330.9|330.8|330.9|330.7|330.9|330.9|330.9|330.7|33699
1655211790000|2022-06-14 13:03:10|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.7|4126
1655211800000|2022-06-14 13:03:20|330.8|330.8|330.9|330.8|330.9|330.8|330.8|330.8|0
1655211810000|2022-06-14 13:03:30||330.7||330.8||330.8||330.7|0
1655211820000|2022-06-14 13:03:40||330.7||330.7||330.7||330.7|1250
1655211840000|2022-06-14 13:04:00|331|330.8|330.9|330.8|331|330.9|330.9|330.8|13266
1655211860000|2022-06-14 13:04:20||330.7||330.8||330.8||330.7|0
1655211870000|2022-06-14 13:04:30|331||331||331||331||17
1655211890000|2022-06-14 13:04:50||330.9||330.9||330.9||330.9|0
1655211900000|2022-06-14 13:05:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|1161
1655211910000|2022-06-14 13:05:10|331.1|330.9|331|330.9|331.1|330.9|331|330.9|0
1655211920000|2022-06-14 13:05:20|331.1|330.8|331|330.8|331.1|330.8|330.9|330.8|0
1655211930000|2022-06-14 13:05:30|330.9||331||331||330.9||2506
1655211960000|2022-06-14 13:06:00|330.9||331||331||330.9||0
1655211970000|2022-06-14 13:06:10|331.1|330.9|331.1|331|331.1|331|331.1|330.9|2130
1655211980000|2022-06-14 13:06:20|331|330.9|331|330.9|331.1|331|331|330.9|3101
1655212000000|2022-06-14 13:06:40|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3889
1655212020000|2022-06-14 13:07:00||330.9||330.8||330.9||330.8|0
1655212050000|2022-06-14 13:07:30|330.9||330.9||330.9||330.9||0
1655212070000|2022-06-14 13:07:50|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|14050
1655212080000|2022-06-14 13:08:00|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|2850
1655212090000|2022-06-14 13:08:10|330.8||330.8||330.9||330.8||0
1655212110000|2022-06-14 13:08:30|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|1162
1655212130000|2022-06-14 13:08:50||330.7||330.7||330.7||330.7|740
1655212170000|2022-06-14 13:09:30|331|330.8|331|330.8|331|330.9|331|330.8|4532
1655212200000|2022-06-14 13:10:00|331.1|330.9|331.1|331|331.1|331|331.1|330.9|1525
1655212210000|2022-06-14 13:10:10|331.2||331.1||331.2||331.1||0
1655212230000|2022-06-14 13:10:30||330.9||330.9||330.9||330.9|0
1655212240000|2022-06-14 13:10:40|331.2|331|331.2|331|331.2|331|331.2|331|0
1655212250000|2022-06-14 13:10:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655212260000|2022-06-14 13:11:00|331.2|331|331.2|331|331.2|331|331.1|331|0
1655212270000|2022-06-14 13:11:10|331.3|331.1|331.2|331.1|331.3|331.1|331.1|331|1149
1655212290000|2022-06-14 13:11:30|331.3||331.2||331.3||331.2||0
1655212330000|2022-06-14 13:12:10|331.1|331|331|330.9|331.2|331|331|330.8|6783
1655212380000|2022-06-14 13:13:00|331.1||331||331.1||331||0
1655212410000|2022-06-14 13:13:30|331.1|331|331.1|330.9|331.1|331|331.1|330.9|6
1655212420000|2022-06-14 13:13:40|331||331||331||331||0
1655212430000|2022-06-14 13:13:50|331.1||331.1||331.1||331.1||0
1655212440000|2022-06-14 13:14:00|331||331.1||331.1||331||0
1655212450000|2022-06-14 13:14:10|331||331||331||331||0
1655212460000|2022-06-14 13:14:20|331.1||331.1||331.1||331||0
1655212480000|2022-06-14 13:14:40|331.2|331|331.1|331|331.2|331|331.1|331|2341
1655212490000|2022-06-14 13:14:50|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|2401
1655212510000|2022-06-14 13:15:10||331||331||331||331|0
1655212520000|2022-06-14 13:15:20||330.9||330.9||330.9||330.9|0
1655212580000|2022-06-14 13:16:20|331||331||331.1||331||0
1655212600000|2022-06-14 13:16:40|331.1||331.1||331.1||331.1||18
1655212640000|2022-06-14 13:17:20||331||331||331||331|0
1655212670000|2022-06-14 13:17:50||330.9||330.9||330.9||330.9|1131
1655212680000|2022-06-14 13:18:00||331||330.9||331||330.9|0
1655212700000|2022-06-14 13:18:20|331|330.8|331|330.9|331|330.9|331|330.8|7824
1655212720000|2022-06-14 13:18:40||330.8||330.9||330.9||330.8|845
1655212730000|2022-06-14 13:18:50||330.8||330.9||330.9||330.8|155
1655212750000|2022-06-14 13:19:10|330.9|330.8|330.9|330.8|331|330.8|330.8|330.7|12720
1655212780000|2022-06-14 13:19:40|330.8|330.7|331|330.9|331|330.9|330.8|330.7|43977
1655212790000|2022-06-14 13:19:50|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|6727
1655212800000|2022-06-14 13:20:00|331||331||331||330.9||908
1655212820000|2022-06-14 13:20:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|9567
1655212830000|2022-06-14 13:20:30|331|330.9|331.1|331|331.1|331|331|330.9|4213
1655212850000|2022-06-14 13:20:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3774
1655212870000|2022-06-14 13:21:10||331.1||331.1||331.1||331.1|0
1655212890000|2022-06-14 13:21:30|331.1|331|331.1|331|331.1|331|331.1|331|757
1655212920000|2022-06-14 13:22:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|7348
1655212940000|2022-06-14 13:22:20|331.3|331.1|331.4|331.3|331.4|331.3|331.3|331.1|1385
1655212960000|2022-06-14 13:22:40|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|944
1655212990000|2022-06-14 13:23:10|331.5|331.2|331.5|331.3|331.5|331.3|331.3|331.2|11539
1655213000000|2022-06-14 13:23:20|331.4|331.2|331.4|331.3|331.4|331.3|331.4|331.2|8400
1655213040000|2022-06-14 13:24:00||331.2||331.2||331.2||331.2|2178
1655213050000|2022-06-14 13:24:10||331.3||331.2||331.3||331.2|0
1655213090000|2022-06-14 13:24:50|331.5|331.3|331.7|331.5|331.7|331.5|331.5|331.3|48993
1655213100000|2022-06-14 13:25:00|331.8|331.6|331.6|331.5|331.8|331.6|331.6|331.5|9957
1655213110000|2022-06-14 13:25:10|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|3334
1655213140000|2022-06-14 13:25:40||331.5||331.5||331.5||331.5|0
1655213150000|2022-06-14 13:25:50|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|6567
1655213160000|2022-06-14 13:26:00|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|2597
1655213180000|2022-06-14 13:26:20|331.8|331.6|331.9|331.8|331.9|331.8|331.8|331.6|26428
1655213190000|2022-06-14 13:26:30||331.7||331.8||331.8||331.7|9448
1655213200000|2022-06-14 13:26:40|332||331.9||332||331.9||1570
1655213250000|2022-06-14 13:27:30|||||||||2812
1655213270000|2022-06-14 13:27:50|331.8|331.7|331.7|331.5|331.8|331.8|331.7|331.5|91917
1655213280000|2022-06-14 13:28:00|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|7349
1655213290000|2022-06-14 13:28:10|331.5|331.4|331.4|331.2|331.5|331.4|331.4|331.2|14244
1655213300000|2022-06-14 13:28:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655213310000|2022-06-14 13:28:30|331.4|331.2|331.4|331.2|331.4|331.3|331.4|331.2|4762
1655213330000|2022-06-14 13:28:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|2367
1655213340000|2022-06-14 13:29:00|331.2|331|331.3|331.1|331.3|331.1|331.2|331|0
1655213350000|2022-06-14 13:29:10|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|0
1655213390000|2022-06-14 13:29:50|331.3||331.2||331.3||331.2||0
1655213400000|2022-06-14 13:30:00|331.3||331.3||331.3||331.2||1829
1655213410000|2022-06-14 13:30:10|331.2|331|331.4|331.3|331.4|331.3|331.2|331|32283
1655213430000|2022-06-14 13:30:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|212
1655213440000|2022-06-14 13:30:40|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|2903
1655213450000|2022-06-14 13:30:50|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|5488
1655213460000|2022-06-14 13:31:00|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331|0
1655213470000|2022-06-14 13:31:10|331.1|331|331.3|331.1|331.3|331.1|331.1|331|5331
1655213480000|2022-06-14 13:31:20|331.2||331.3||331.3||331.2||0
1655213490000|2022-06-14 13:31:30|331.2|331|331.2|331|331.2|331|331.1|331|0
1655213500000|2022-06-14 13:31:40|331.1||331.2||331.2||331.1||2000
1655213510000|2022-06-14 13:31:50||331.1||331||331.1||331|0
1655213520000|2022-06-14 13:32:00|331.1|331.1|331.2|331|331.2|331.1|331.1|331|2389
1655213530000|2022-06-14 13:32:10||331.1||331.1||331.1||331.1|0
1655213540000|2022-06-14 13:32:20||331||331||331.1||331|4556
1655213550000|2022-06-14 13:32:30|331.1|331.1|331.2|331|331.2|331.1|331.1|331|753
1655213560000|2022-06-14 13:32:40|331.1|331.1|331.2|331|331.2|331.1|331.1|331|2496
1655213570000|2022-06-14 13:32:50|331.1|331.1|331.2|331|331.2|331.1|331.1|331|2412
1655213590000|2022-06-14 13:33:10||331.1||331.1||331.1||331.1|0
1655213610000|2022-06-14 13:33:30|331.3|331.2|331.6|331.4|331.6|331.4|331.3|331.1|5713
1655213620000|2022-06-14 13:33:40||331.5||331.5||331.5||331.5|0
1655213630000|2022-06-14 13:33:50|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|3644
1655213660000|2022-06-14 13:34:20|331.4||331.5||331.5||331.4||311
1655213670000|2022-06-14 13:34:30||331.4||331.4||331.4||331.4|0
1655213680000|2022-06-14 13:34:40|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|9044
1655213700000|2022-06-14 13:35:00|331.4|331.4|331.4|331.3|331.4|331.4|331.4|331.3|0
1655213710000|2022-06-14 13:35:10|331.5||331.5||331.5||331.5||0
1655213730000|2022-06-14 13:35:30|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.4|345
1655213750000|2022-06-14 13:35:50|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|10626
1655213760000|2022-06-14 13:36:00|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|0
1655213770000|2022-06-14 13:36:10|331.4||331.4||331.5||331.4||0
1655213780000|2022-06-14 13:36:20|||||||||2172
1655213790000|2022-06-14 13:36:30|331.5||331.5||331.5||331.4||0
1655213800000|2022-06-14 13:36:40|331.4||331.5||331.5||331.4||0
1655213810000|2022-06-14 13:36:50|331.4|331.4|331.6|331.5|331.6|331.5|331.4|331.4|4012
1655213820000|2022-06-14 13:37:00|331.5|331.4|331.7|331.6|331.7|331.6|331.5|331.4|17207
1655213830000|2022-06-14 13:37:10||331.5||331.5||331.5||331.5|4230
1655213840000|2022-06-14 13:37:20|331.6|331.3|331.6|331.4|331.6|331.5|331.5|331.3|25845
1655213850000|2022-06-14 13:37:30|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|0
1655213880000|2022-06-14 13:38:00|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|2110
1655213890000|2022-06-14 13:38:10|331.8|331.6|331.8|331.6|331.8|331.6|331.7|331.6|1023
1655213900000|2022-06-14 13:38:20|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|0
1655213910000|2022-06-14 13:38:30||331.8||331.7||331.8||331.7|0
1655213920000|2022-06-14 13:38:40|331.8||331.8||331.8||331.8||0
1655213940000|2022-06-14 13:39:00|331.9|331.8|331.9|331.8|332|331.8|331.9|331.7|945
1655213950000|2022-06-14 13:39:10|332||332||332||332||0
1655213960000|2022-06-14 13:39:20|331.9|331.9|332|331.8|332|331.9|331.9|331.8|1719
1655213970000|2022-06-14 13:39:30|331.9||331.9||331.9||331.9||0
1655213980000|2022-06-14 13:39:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|3906
1655214000000|2022-06-14 13:40:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|1109
1655214020000|2022-06-14 13:40:20|331.8||331.8||331.8||331.7||0
1655214030000|2022-06-14 13:40:30|331.7||331.7||331.8||331.7||6494
1655214040000|2022-06-14 13:40:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|264
1655214070000|2022-06-14 13:41:10|331.7|331.6|331.7|331.6|331.8|331.7|331.7|331.6|4866
1655214080000|2022-06-14 13:41:20|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|225
1655214100000|2022-06-14 13:41:40|331.9|331.8|332|331.8|332|331.8|331.9|331.7|1547
1655214110000|2022-06-14 13:41:50|331.9||331.9||331.9||331.9||0
1655214130000|2022-06-14 13:42:10|332||331.9||332||331.9||1558
1655214200000|2022-06-14 13:43:20|332|331.9|332.1|331.9|332.1|332|332|331.9|16214
1655214210000|2022-06-14 13:43:30|332||332||332||332||0
1655214220000|2022-06-14 13:43:40|||||||||400
1655214230000|2022-06-14 13:43:50||331.8||331.9||331.9||331.8|5716
1655214240000|2022-06-14 13:44:00|331.9|331.8|332|331.8|332|331.8|331.9|331.8|6042
1655214250000|2022-06-14 13:44:10|332.1|331.9|332|331.9|332.1|332|332|331.9|8745
1655214280000|2022-06-14 13:44:40||331.8||331.9||331.9||331.8|0
1655214290000|2022-06-14 13:44:50|331.9|331.8|332|331.8|332|331.8|331.9|331.8|2112
1655214300000|2022-06-14 13:45:00|331.9|331.9|332|331.8|332|331.9|331.9|331.8|2384
1655214310000|2022-06-14 13:45:10||331.9||331.9||331.9||331.9|0
1655214320000|2022-06-14 13:45:20|332.1||332||332.1||332||1403
1655214330000|2022-06-14 13:45:30|332.1|332|332.1|332|332.1|332|332.1|332|196
1655214340000|2022-06-14 13:45:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|576
1655214350000|2022-06-14 13:45:50|332.1|332|332.2|332.1|332.2|332.1|332.1|332|1835
1655214360000|2022-06-14 13:46:00|332.1|332|332.1|332|332.1|332|332.1|331.9|19
1655214370000|2022-06-14 13:46:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332|0
1655214380000|2022-06-14 13:46:20||332||332.1||332.1||332|0
1655214410000|2022-06-14 13:46:50|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1530
1655214420000|2022-06-14 13:47:00|332.4||332.4||332.4||332.4||2802
1655214470000|2022-06-14 13:47:50|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|983
1655214480000|2022-06-14 13:48:00|332.6||332.6||332.6||332.6||50
1655214490000|2022-06-14 13:48:10||332.5||332.5||332.5||332.5|0
1655214510000|2022-06-14 13:48:30|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|2271
1655214520000|2022-06-14 13:48:40|332.6||332.6||332.6||332.6||300
1655214530000|2022-06-14 13:48:50||332.5||332.4||332.5||332.4|0
1655214550000|2022-06-14 13:49:10||332.5||332.5||332.5||332.5|0
1655214560000|2022-06-14 13:49:20||332.4||332.4||332.4||332.4|3379
1655214590000|2022-06-14 13:49:50|332.5||332.5||332.5||332.5||1000
1655214600000|2022-06-14 13:50:00|332.6||332.6||332.6||332.6||2777
1655214620000|2022-06-14 13:50:20|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|3204
1655214630000|2022-06-14 13:50:30|332.8|332.5|332.6|332.4|332.8|332.5|332.5|332.4|3591
1655214640000|2022-06-14 13:50:40|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|0
1655214650000|2022-06-14 13:50:50||332.3||332.3||332.3||332.3|0
1655214670000|2022-06-14 13:51:10||332.4||332.4||332.4||332.4|0
1655214700000|2022-06-14 13:51:40|332.6||332.5||332.6||332.5||1589
1655214710000|2022-06-14 13:51:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|1989
1655214770000|2022-06-14 13:52:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|7199
1655214780000|2022-06-14 13:53:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|203
1655214790000|2022-06-14 13:53:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|2400
1655214800000|2022-06-14 13:53:20||332.3||332.3||332.3||332.3|0
1655214810000|2022-06-14 13:53:30||332.4||332.4||332.4||332.4|0
1655214830000|2022-06-14 13:53:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|2899
1655214840000|2022-06-14 13:54:00|332.7||332.7||332.7||332.6||0
1655214850000|2022-06-14 13:54:10||332.6||332.6||332.6||332.6|0
1655214860000|2022-06-14 13:54:20|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|6066
1655214870000|2022-06-14 13:54:30|332.5|332.4|332.6|332.5|332.6|332.5|332.5|332.3|765
1655214880000|2022-06-14 13:54:40||332.4||332.4||332.5||332.4|0
1655214890000|2022-06-14 13:54:50||332.5||332.4||332.5||332.4|0
1655214900000|2022-06-14 13:55:00|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|775
1655214910000|2022-06-14 13:55:10||332.5||332.5||332.5||332.5|0
1655214960000|2022-06-14 13:56:00||332.4||332.5||332.5||332.4|2649
1655215030000|2022-06-14 13:57:10|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|3911
1655215040000|2022-06-14 13:57:20|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.6|1640
1655215050000|2022-06-14 13:57:30|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.5|6187
1655215070000|2022-06-14 13:57:50|||||||||1540
1655215080000|2022-06-14 13:58:00|332.8|332.5|332.7|332.6|332.8|332.6|332.7|332.5|11088
1655215090000|2022-06-14 13:58:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|2000
1655215100000|2022-06-14 13:58:20|332.7|332.4|332.7|332.6|332.7|332.6|332.7|332.4|4161
1655215110000|2022-06-14 13:58:30|||||||||500
1655215150000|2022-06-14 13:59:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1203
1655215170000|2022-06-14 13:59:30|332.7|332.6|332.7|332.5|332.8|332.6|332.7|332.5|4696
1655215180000|2022-06-14 13:59:40||332.6||332.5||332.6||332.5|0
1655215200000|2022-06-14 14:00:00|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.3|16567
1655215210000|2022-06-14 14:00:10||332.3||332.3||332.3||332.3|8800
1655215220000|2022-06-14 14:00:20|332.4|332.4|332.4|332.3|332.4|332.4|332.4|332.3|3133
1655215240000|2022-06-14 14:00:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|1110
1655215250000|2022-06-14 14:00:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1655215290000|2022-06-14 14:01:30|332.3|332.2|332.2|332|332.4|332.2|332.2|332|15515
1655215300000|2022-06-14 14:01:40|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|300
1655215330000|2022-06-14 14:02:10|332|332|332.1|332|332.1|332|332|332|3752
1655215340000|2022-06-14 14:02:20|332|331.9|332|331.9|332.1|331.9|332|331.9|2050
1655215350000|2022-06-14 14:02:30|332.1||332||332.1||332||3045
1655215360000|2022-06-14 14:02:40|332.1|332|332.1|332|332.1|332|332|331.9|5698
1655215370000|2022-06-14 14:02:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|64
1655215380000|2022-06-14 14:03:00|332||332||332||332||0
1655215390000|2022-06-14 14:03:10|332.1||332.1||332.1||332.1||0
1655215400000|2022-06-14 14:03:20|332|331.8|332|331.9|332|331.9|331.9|331.8|7521
1655215410000|2022-06-14 14:03:30|331.9|331.8|332|331.8|332|331.8|331.9|331.8|1638
1655215420000|2022-06-14 14:03:40|331.9|331.7|332|331.8|332|331.8|331.9|331.7|4598
1655215430000|2022-06-14 14:03:50||331.9||331.8||331.9||331.8|0
1655215450000|2022-06-14 14:04:10|331.9||332||332||331.9||0
1655215470000|2022-06-14 14:04:30|331.9|331.7|331.8|331.7|331.9|331.8|331.8|331.7|13679
1655215480000|2022-06-14 14:04:40|331.9||331.8||331.9||331.8||0
1655215500000|2022-06-14 14:05:00|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|8454
1655215510000|2022-06-14 14:05:10||331.6||331.5||331.6||331.5|0
1655215520000|2022-06-14 14:05:20||331.6||331.6||331.6||331.5|0
1655215530000|2022-06-14 14:05:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|5784
1655215540000|2022-06-14 14:05:40|331.7|331.6|331.6|331.5|331.8|331.6|331.6|331.4|17143
1655215570000|2022-06-14 14:06:10|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|6050
1655215590000|2022-06-14 14:06:30||331.5||331.5||331.5||331.5|0
1655215610000|2022-06-14 14:06:50|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|5046
1655215620000|2022-06-14 14:07:00|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.5|0
1655215630000|2022-06-14 14:07:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.4|30
1655215640000|2022-06-14 14:07:20||331.4||331.5||331.5||331.4|0
1655215650000|2022-06-14 14:07:30|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|1930
1655215660000|2022-06-14 14:07:40|331.7|331.6|331.8|331.7|331.8|331.7|331.7|331.6|1094
1655215680000|2022-06-14 14:08:00|331.7|331.6|331.8|331.6|331.8|331.7|331.7|331.6|1725
1655215730000|2022-06-14 14:08:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1655215740000|2022-06-14 14:09:00|331.6||331.6||331.6||331.6||0
1655215760000|2022-06-14 14:09:20|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|3225
1655215790000|2022-06-14 14:09:50|331.6||331.7||331.7||331.6||0
1655215800000|2022-06-14 14:10:00|331.6||331.6||331.6||331.6||0
1655215810000|2022-06-14 14:10:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|10
1655215850000|2022-06-14 14:10:50|331.8||331.8||331.8||331.8||1794
1655215880000|2022-06-14 14:11:20|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|0
1655215890000|2022-06-14 14:11:30|332|331.9|332|331.9|332|331.9|332|331.8|4269
1655215900000|2022-06-14 14:11:40|331.9|331.8|332|331.8|332|331.8|331.9|331.8|3692
1655215920000|2022-06-14 14:12:00|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|7004
1655215940000|2022-06-14 14:12:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1664
1655215950000|2022-06-14 14:12:30||331.7||331.7||331.7||331.7|0
1655215980000|2022-06-14 14:13:00|331.8||331.9||331.9||331.8||0
1655215990000|2022-06-14 14:13:10|331.8||331.8||331.9||331.8||0
1655216000000|2022-06-14 14:13:20|331.9||331.9||331.9||331.8||0
1655216010000|2022-06-14 14:13:30|331.8||331.8||331.9||331.8||0
1655216020000|2022-06-14 14:13:40|331.9|331.8|332|331.9|332|331.9|331.8|331.7|3181
1655216030000|2022-06-14 14:13:50|332.1||332||332.1||332||0
1655216060000|2022-06-14 14:14:20|332.1|332|332.1|331.9|332.1|332|332.1|331.9|8153
1655216070000|2022-06-14 14:14:30|332|332|332.1|332|332.1|332|332|332|194
1655216080000|2022-06-14 14:14:40|332.2||332.2||332.2||332.2||0
1655216090000|2022-06-14 14:14:50|332.3|332.1|332.2|332.1|332.3|332.1|332.2|332|0
1655216110000|2022-06-14 14:15:10|332.1|332|332.2|332|332.2|332.1|332.1|332|8835
1655216120000|2022-06-14 14:15:20|332.1|332.1|332.1|332|332.1|332.1|332.1|332|3101
1655216130000|2022-06-14 14:15:30|332.2|331.9|332.2|332|332.2|332.1|332.2|331.9|510
1655216140000|2022-06-14 14:15:40|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|213
1655216150000|2022-06-14 14:15:50|||||||||2000
1655216160000|2022-06-14 14:16:00||332.2||332.2||332.2||332.2|0
1655216170000|2022-06-14 14:16:10|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|1361
1655216180000|2022-06-14 14:16:20|332.4||332.4||332.5||332.4||0
1655216220000|2022-06-14 14:17:00|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|3617
1655216230000|2022-06-14 14:17:10|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.1|1671
1655216240000|2022-06-14 14:17:20|332.4||332.3||332.4||332.3||0
1655216250000|2022-06-14 14:17:30|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|1472
1655216280000|2022-06-14 14:18:00||332.3||332.3||332.3||332.3|0
1655216350000|2022-06-14 14:19:10|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|4033
1655216370000|2022-06-14 14:19:30|332.6||332.5||332.6||332.5||2430
1655216390000|2022-06-14 14:19:50|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|9585
1655216400000|2022-06-14 14:20:00|332.3|332.1|332.1|332|332.3|332.1|332|331.8|53600
1655216410000|2022-06-14 14:20:10|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|1475
1655216440000|2022-06-14 14:20:40|332.1|332|332.2|332.1|332.2|332.1|332.1|332|662
1655216450000|2022-06-14 14:20:50|332.1|332|332|331.9|332.1|332|332|331.8|119
1655216460000|2022-06-14 14:21:00|331.9|331.8|332|331.9|332|331.9|331.9|331.8|0
1655216470000|2022-06-14 14:21:10|332.1|331.8|332|331.8|332.1|331.8|331.9|331.8|0
1655216480000|2022-06-14 14:21:20|331.9||331.9||331.9||331.9||0
1655216490000|2022-06-14 14:21:30|331.8|331.7|331.8|331.6|331.8|331.7|331.8|331.6|1630
1655216500000|2022-06-14 14:21:40||331.7||331.7||331.7||331.7|0
1655216520000|2022-06-14 14:22:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|413
1655216540000|2022-06-14 14:22:20|332|331.9|332|331.9|332.1|331.9|332|331.9|1242
1655216550000|2022-06-14 14:22:30|332.1|332|332.1|332|332.1|332|332.1|331.9|2119
1655216570000|2022-06-14 14:22:50|332.2||332.1||332.2||332.1||0
1655216600000|2022-06-14 14:23:20|332.2||332.1||332.2||332.1||1606
1655216650000|2022-06-14 14:24:10|332.2||332.1||332.2||332.1||1503
1655216670000|2022-06-14 14:24:30|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|877
1655216720000|2022-06-14 14:25:20|332.3||332.2||332.3||332.2||2362
1655216740000|2022-06-14 14:25:40|332.1|332|332.2|332|332.2|332.1|332.1|331.9|14725
1655216750000|2022-06-14 14:25:50|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|0
1655216760000|2022-06-14 14:26:00||332||332||332||331.9|0
1655216780000|2022-06-14 14:26:20|332.2|332.1|332.2|332|332.2|332.1|332.2|332|1013
1655216790000|2022-06-14 14:26:30||332.1||332.1||332.1||332.1|0
1655216800000|2022-06-14 14:26:40|332.3|332.2|332.2|332|332.3|332.2|332.1|332|2083
1655216810000|2022-06-14 14:26:50|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332|0
1655216820000|2022-06-14 14:27:00|332.2|332|332.2|332|332.2|332|332.2|332|0
1655216830000|2022-06-14 14:27:10|332.1||332.2||332.2||332.1||1465
1655216840000|2022-06-14 14:27:20||332.1||332||332.1||332|0
1655216850000|2022-06-14 14:27:30||332.1||332.1||332.1||332.1|0
1655216870000|2022-06-14 14:27:50|332.3||332.3||332.3||332.3||141
1655216880000|2022-06-14 14:28:00|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|0
1655216900000|2022-06-14 14:28:20|332.4||332.4||332.4||332.4||0
1655216910000|2022-06-14 14:28:30|332.3||332.4||332.4||332.3||0
1655216920000|2022-06-14 14:28:40|332.3||332.3||332.4||332.3||0
1655216930000|2022-06-14 14:28:50|332.2|332.1|332.2|332|332.2|332.1|332.2|332|5907
1655216940000|2022-06-14 14:29:00||332.1||332.1||332.1||332.1|0
1655216960000|2022-06-14 14:29:20|332.1|332|332.1|332|332.2|332.1|332.1|332|9404
1655216980000|2022-06-14 14:29:40|332.2|332.1|332.2|332.1|332.3|332.1|332.2|332.1|201
1655216990000|2022-06-14 14:29:50|332.3||332.3||332.3||332.2||0
1655217000000|2022-06-14 14:30:00|332.2||332.2||332.3||332.2||0
1655217010000|2022-06-14 14:30:10|332.3|332.2|332.2|332|332.3|332.2|332.1|332|8090
1655217020000|2022-06-14 14:30:20||332.1||332||332.1||332|0
1655217030000|2022-06-14 14:30:30||332.1||332.1||332.1||332|0
1655217040000|2022-06-14 14:30:40|332.1|332|332.1|332|332.2|332|332.1|332|1084
1655217060000|2022-06-14 14:31:00|332|331.9|332|331.9|332|331.9|332|331.9|4485
1655217070000|2022-06-14 14:31:10|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|2392
1655217080000|2022-06-14 14:31:20||331.7||331.8||331.8||331.7|0
1655217110000|2022-06-14 14:31:50|332|331.9|332.1|331.9|332.1|332|332|331.9|6364
1655217120000|2022-06-14 14:32:00|332|332|331.9|331.7|332|332|331.9|331.7|3226
1655217130000|2022-06-14 14:32:10|331.8||331.9||331.9||331.8||3427
1655217140000|2022-06-14 14:32:20||331.8||331.8||331.8||331.8|0
1655217160000|2022-06-14 14:32:40|332||331.9||332||331.9||209
1655217190000|2022-06-14 14:33:10|331.8|331.7|331.8|331.6|331.8|331.8|331.8|331.6|7581
1655217200000|2022-06-14 14:33:20||331.7||331.6||331.7||331.6|0
1655217210000|2022-06-14 14:33:30|||||||||90
1655217220000|2022-06-14 14:33:40|331.7|331.5|331.7|331.6|331.7|331.6|331.7|331.5|0
1655217230000|2022-06-14 14:33:50|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|7949
1655217240000|2022-06-14 14:34:00|331.8|331.6|332|331.8|332|331.8|331.8|331.6|747
1655217250000|2022-06-14 14:34:10|331.9|331.7|331.8|331.6|331.9|331.7|331.8|331.6|1168
1655217260000|2022-06-14 14:34:20|331.9|331.7|331.9|331.7|331.9|331.8|331.9|331.7|0
1655217270000|2022-06-14 14:34:30|331.8|331.8|331.9|331.7|331.9|331.8|331.8|331.7|2899
1655217280000|2022-06-14 14:34:40||331.8||331.7||331.8||331.7|0
1655217290000|2022-06-14 14:34:50|331.8|331.6|331.8|331.6|331.8|331.6|331.7|331.6|5836
1655217300000|2022-06-14 14:35:00||331.7||331.6||331.7||331.6|3321
1655217310000|2022-06-14 14:35:10||331.7||331.6||331.7||331.6|0
1655217320000|2022-06-14 14:35:20|331.7|331.7|331.7|331.6|331.7|331.7|331.7|331.5|3414
1655217330000|2022-06-14 14:35:30|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|739
1655217370000|2022-06-14 14:36:10||331.5||331.5||331.5||331.5|0
1655217380000|2022-06-14 14:36:20||331.4||331.4||331.4||331.4|0
1655217390000|2022-06-14 14:36:30|331.2|331.1|331.1|330.9|331.5|331.1|331.1|330.9|202736
1655217400000|2022-06-14 14:36:40|331|330.8|330.6|330.4|331|330.8|330.6|330.4|74189
1655217410000|2022-06-14 14:36:50|330.7|330.5|331|330.9|331.1|331|330.6|330.5|25831
1655217420000|2022-06-14 14:37:00|331.1|331|331.1|331|331.1|331|331.1|330.9|0
1655217440000|2022-06-14 14:37:20|331|330.9|331.1|330.9|331.1|330.9|331|330.9|3089
1655217450000|2022-06-14 14:37:30|331.2|331|331.1|331|331.2|331.1|331.1|331|3212
1655217470000|2022-06-14 14:37:50||330.9||330.9||330.9||330.9|0
1655217480000|2022-06-14 14:38:00|331.2|331|331.2|331|331.2|331.1|331.2|331|691
1655217490000|2022-06-14 14:38:10|331.1||331.1||331.1||331.1||0
1655217510000|2022-06-14 14:38:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2302
1655217520000|2022-06-14 14:38:40|331.3||331.2||331.3||331.2||0
1655217530000|2022-06-14 14:38:50|331.3||331.2||331.3||331.2||0
1655217540000|2022-06-14 14:39:00|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|2907
1655217560000|2022-06-14 14:39:20|331.2|331.1|331.2|330.9|331.2|331.1|331.2|330.9|8097
1655217580000|2022-06-14 14:39:40||331||331||331||331|0
1655217650000|2022-06-14 14:40:50|331.1||331.1||331.1||331.1||0
1655217670000|2022-06-14 14:41:10|331|330.9|331.1|331|331.1|331|331|330.9|7553
1655217680000|2022-06-14 14:41:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|5302
1655217690000|2022-06-14 14:41:30|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.2|1883
1655217700000|2022-06-14 14:41:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|82
1655217710000|2022-06-14 14:41:50||331||331.1||331.1||331|0
1655217720000|2022-06-14 14:42:00|331.1|331|331.2|331|331.2|331|331|330.9|4633
1655217730000|2022-06-14 14:42:10|331.1||331.1||331.2||331.1||0
1655217740000|2022-06-14 14:42:20|331.2||331.2||331.2||331.2||0
1655217750000|2022-06-14 14:42:30|331.1|331.1|331.3|331.2|331.3|331.2|331.1|331.1|363
1655217760000|2022-06-14 14:42:40|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|3766
1655217770000|2022-06-14 14:42:50|331.2|331.1|331.2|331|331.2|331.1|331.2|331|2069
1655217780000|2022-06-14 14:43:00|331.1||331.1||331.1||331.1||0
1655217790000|2022-06-14 14:43:10|331.2||331.2||331.2||331.2||0
1655217810000|2022-06-14 14:43:30|331.1||331.1||331.1||331.1||0
1655217820000|2022-06-14 14:43:40|331.2|331.1|331.2|331|331.2|331.1|331.2|331|2267
1655217840000|2022-06-14 14:44:00|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|3922
1655217850000|2022-06-14 14:44:10|331.4|331.1|331.4|331.2|331.4|331.2|331.3|331.1|183
1655217860000|2022-06-14 14:44:20|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|0
1655217890000|2022-06-14 14:44:50|331.3||331.3||331.3||331.3||0
1655217910000|2022-06-14 14:45:10||331.2||331.2||331.2||331.2|0
1655217920000|2022-06-14 14:45:20|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.1|4956
1655217940000|2022-06-14 14:45:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|2135
1655217950000|2022-06-14 14:45:50|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|2512
1655217990000|2022-06-14 14:46:30|331.4||331.4||331.4||331.3||282
1655218000000|2022-06-14 14:46:40|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.2|3520
1655218010000|2022-06-14 14:46:50|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|2164
1655218020000|2022-06-14 14:47:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|3707
1655218030000|2022-06-14 14:47:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1655218040000|2022-06-14 14:47:20|331.5|331.5|331.5|331.4|331.5|331.5|331.5|331.4|0
1655218080000|2022-06-14 14:48:00|331.6||331.6||331.6||331.6||144
1655218090000|2022-06-14 14:48:10|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.5|8008
1655218100000|2022-06-14 14:48:20|331.6|331.6|331.6|331.5|331.7|331.6|331.6|331.5|4055
1655218110000|2022-06-14 14:48:30|331.7||331.7||331.7||331.7||0
1655218120000|2022-06-14 14:48:40|331.6||331.6||331.6||331.6||0
1655218130000|2022-06-14 14:48:50|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|559
1655218140000|2022-06-14 14:49:00|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|2000
1655218170000|2022-06-14 14:49:30|331.5||331.6||331.6||331.5||4000
1655218200000|2022-06-14 14:50:00|331.5|331.3|331.4|331.3|331.5|331.3|331.4|331.3|10945
1655218210000|2022-06-14 14:50:10|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.3|0
1655218220000|2022-06-14 14:50:20||331.5||331.5||331.5||331.4|15416
1655218230000|2022-06-14 14:50:30|331.5|331.4|331.6|331.4|331.6|331.5|331.5|331.4|10105
1655218250000|2022-06-14 14:50:50||331.5||331.5||331.5||331.5|0
1655218260000|2022-06-14 14:51:00|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|7335
1655218280000|2022-06-14 14:51:20|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|4863
1655218290000|2022-06-14 14:51:30||331.4||331.4||331.4||331.4|790
1655218310000|2022-06-14 14:51:50|331.5||331.6||331.6||331.5||827
1655218320000|2022-06-14 14:52:00||331.5||331.5||331.5||331.5|0
1655218330000|2022-06-14 14:52:10|331.7|331.4|331.6|331.5|331.7|331.5|331.6|331.4|2426
1655218360000|2022-06-14 14:52:40|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|2955
1655218390000|2022-06-14 14:53:10|331.5|331.4|331.6|331.4|331.7|331.6|331.5|331.4|3484
1655218400000|2022-06-14 14:53:20||331.5||331.5||331.5||331.4|0
1655218410000|2022-06-14 14:53:30|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|0
1655218420000|2022-06-14 14:53:40|331.8|331.7|331.8|331.6|331.8|331.7|331.7|331.6|4261
1655218430000|2022-06-14 14:53:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1655218450000|2022-06-14 14:54:10|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|509
1655218480000|2022-06-14 14:54:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|4697
1655218500000|2022-06-14 14:55:00|331.8|331.7|331.6|331.5|331.8|331.7|331.5|331.3|190362
1655218510000|2022-06-14 14:55:10||331.4||331.4||331.5||331.4|0
1655218520000|2022-06-14 14:55:20||331.5||331.5||331.5||331.4|0
1655218530000|2022-06-14 14:55:30|||||||||1697
1655218570000|2022-06-14 14:56:10|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.5|3698
1655218610000|2022-06-14 14:56:50|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|4015
1655218620000|2022-06-14 14:57:00|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|6145
1655218630000|2022-06-14 14:57:10|332|331.9|331.9|331.8|332|331.9|331.9|331.8|13205
1655218660000|2022-06-14 14:57:40|332|331.9|332|331.8|332|331.9|332|331.8|395
1655218670000|2022-06-14 14:57:50|332.1|331.9|332.2|332|332.2|332.1|332.1|331.9|21874
1655218680000|2022-06-14 14:58:00|332.3|332.1|332.3|332.1|332.3|332.2|332.2|332.1|6672
1655218690000|2022-06-14 14:58:10|332.2|332|332.1|331.9|332.3|332|332|331.9|58849
1655218700000|2022-06-14 14:58:20|332.2|332|332.2|332|332.2|332.1|332.1|332|3414
1655218710000|2022-06-14 14:58:30||332.1||332||332.1||332|2000
1655218730000|2022-06-14 14:58:50|332.1||332.2||332.2||332.1||1004
1655218780000|2022-06-14 14:59:40|332.1|332.1|332.1|332|332.2|332.1|332.1|332|6313
1655218790000|2022-06-14 14:59:50|332.2|331.9|332.1|332|332.2|332|332.1|331.9|2399
1655218800000|2022-06-14 15:00:00|332.2||332.1||332.2||332.1||0
1655218810000|2022-06-14 15:00:10|332.2|331.9|332.1|331.9|332.2|332|332|331.8|15464
1655218820000|2022-06-14 15:00:20|332.2|332|332.2|332.1|332.3|332.1|332.2|332|528
1655218830000|2022-06-14 15:00:30|332.1|332|332.2|332|332.2|332.1|332.1|332|4372
1655218840000|2022-06-14 15:00:40|332.1||332.2||332.2||332.1||0
1655218850000|2022-06-14 15:00:50||332.1||332||332.1||332|0
1655218860000|2022-06-14 15:01:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|2659
1655218870000|2022-06-14 15:01:10|332.2||332.2||332.2||332.2||1371
1655218890000|2022-06-14 15:01:30|332.1|332|332.2|332|332.2|332|332.1|332|5422
1655218920000|2022-06-14 15:02:00|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332.1|0
1655218930000|2022-06-14 15:02:10|332.2||332.3||332.3||332.2||0
1655218940000|2022-06-14 15:02:20|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332.1|1186
1655218950000|2022-06-14 15:02:30|332.2|332|332.2|332|332.2|332|332.2|332|3106
1655218960000|2022-06-14 15:02:40||332.1||332||332.1||332|0
1655218980000|2022-06-14 15:03:00||332.1||332.1||332.1||332.1|0
1655219000000|2022-06-14 15:03:20|332.1|332|332.1|332|332.1|332|332.1|332|1344
1655219030000|2022-06-14 15:03:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|3516
1655219040000|2022-06-14 15:04:00|332|332|332.1|332|332.1|332|332|332|0
1655219070000|2022-06-14 15:04:30|332.2|332.1|332.2|332.1|332.2|332.1|332.1|332|4212
1655219090000|2022-06-14 15:04:50|332.3||332.3||332.3||332.3||3362
1655219110000|2022-06-14 15:05:10||332.2||332.2||332.2||332.2|0
1655219120000|2022-06-14 15:05:20|332.4||332.3||332.4||332.3||115
1655219190000|2022-06-14 15:06:30|332.2|332.1|332|331.8|332.2|332.1|332|331.8|20936
1655219200000|2022-06-14 15:06:40||331.9||331.8||331.9||331.8|1412
1655219210000|2022-06-14 15:06:50|331.9|331.9|331.9|331.8|332|331.9|331.9|331.8|1224
1655219220000|2022-06-14 15:07:00|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|1619
1655219230000|2022-06-14 15:07:10|331.8||331.9||331.9||331.8||2000
1655219240000|2022-06-14 15:07:20|332|331.8|332|331.8|332|331.8|332|331.8|509
1655219250000|2022-06-14 15:07:30||331.9||331.9||331.9||331.9|0
1655219260000|2022-06-14 15:07:40|332.1|332|332.1|332|332.1|332|332.1|332|0
1655219270000|2022-06-14 15:07:50|332|331.9|332|331.9|332|331.9|332|331.8|4865
1655219280000|2022-06-14 15:08:00|332.1|332|332.1|331.9|332.1|332|332.1|331.9|2000
1655219300000|2022-06-14 15:08:20||332||332||332||331.9|0
1655219310000|2022-06-14 15:08:30||331.9||332||332||331.9|4500
1655219320000|2022-06-14 15:08:40|332|331.9|332.1|331.9|332.1|331.9|332|331.9|2931
1655219330000|2022-06-14 15:08:50|332.2|332|332.2|332|332.2|332|332.1|332|3217
1655219340000|2022-06-14 15:09:00|332.1|332.1|332.2|332|332.2|332.1|332.1|332|5485
1655219360000|2022-06-14 15:09:20||332.1||332||332.1||332|3150
1655219380000|2022-06-14 15:09:40|332.1||332.2||332.2||332.1||2000
1655219410000|2022-06-14 15:10:10|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|11910
1655219420000|2022-06-14 15:10:20|332.4||332.4||332.4||332.3||11
1655219430000|2022-06-14 15:10:30|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.2|19981
1655219450000|2022-06-14 15:10:50||332.4||332.4||332.4||332.3|6253
1655219460000|2022-06-14 15:11:00|332.6||332.6||332.6||332.6||0
1655219510000|2022-06-14 15:11:50|332.5|332.5|332.5|332.3|332.6|332.5|332.5|332.3|4157
1655219520000|2022-06-14 15:12:00|332.4|332.4|332.5|332.3|332.5|332.4|332.4|332.3|13061
1655219530000|2022-06-14 15:12:10|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.2|5343
1655219550000|2022-06-14 15:12:30||332.3||332.2||332.3||332.2|3009
1655219560000|2022-06-14 15:12:40|||||||||1
1655219660000|2022-06-14 15:14:20|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|17816
1655219670000|2022-06-14 15:14:30||332.3||332.3||332.3||332.3|50
1655219680000|2022-06-14 15:14:40|332.4||332.5||332.5||332.4||0
1655219690000|2022-06-14 15:14:50|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|0
1655219700000|2022-06-14 15:15:00|332.4|332.3|332.5|332.2|332.6|332.3|332.4|332.2|0
1655219710000|2022-06-14 15:15:10|332.6|332.3|332.6|332.3|332.6|332.3|332.5|332.2|0
1655219720000|2022-06-14 15:15:20|332.5|332.4|332.5|332.3|332.6|332.4|332.5|332.3|0
1655219730000|2022-06-14 15:15:30|332.6|332.4|332.6|332.4|332.6|332.4|332.5|332.3|1101
1655219740000|2022-06-14 15:15:40|332.7|332.3|332.7|332.5|332.7|332.5|332.6|332.3|0
1655219750000|2022-06-14 15:15:50|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|1563
1655219760000|2022-06-14 15:16:00|332.8|332.4|332.7|332.5|332.8|332.5|332.7|332.4|0
1655219770000|2022-06-14 15:16:10|332.8|332.4|332.8|332.5|332.8|332.5|332.6|332.4|1561
1655219780000|2022-06-14 15:16:20|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|0
1655219790000|2022-06-14 15:16:30|332.7|332.4|332.7|332.4|332.8|332.5|332.7|332.4|0
1655219810000|2022-06-14 15:16:50|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1655219820000|2022-06-14 15:17:00|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|0
1655219830000|2022-06-14 15:17:10|332.7|332.4|332.7|332.4|332.8|332.5|332.7|332.4|0
1655219840000|2022-06-14 15:17:20|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1655219850000|2022-06-14 15:17:30|332.7|332.4|332.8|332.5|332.9|332.6|332.7|332.4|1355
1655219860000|2022-06-14 15:17:40|332.9|332.6|332.9|332.6|332.9|332.6|332.8|332.5|0
1655219870000|2022-06-14 15:17:50|332.8|332.5|332.8|332.5|332.9|332.6|332.8|332.5|0
1655219880000|2022-06-14 15:18:00|332.9|332.6|332.8|332.5|332.9|332.6|332.8|332.5|0
1655219890000|2022-06-14 15:18:10|332.9|332.6|332.9|332.6|332.9|332.6|332.8|332.5|0
1655219900000|2022-06-14 15:18:20|332.8|332.5|332.9|332.6|332.9|332.6|332.8|332.5|0
1655219910000|2022-06-14 15:18:30|332.8|332.5|332.8|332.5|332.9|332.6|332.8|332.5|0
1655219920000|2022-06-14 15:18:40|332.9|332.6|332.9|332.6|332.9|332.6|332.8|332.5|0
1655219930000|2022-06-14 15:18:50|332.8|332.5|332.8|332.5|332.9|332.6|332.8|332.5|0
1655219940000|2022-06-14 15:19:00|332.9|332.6|332.9|332.6|332.9|332.7|332.8|332.6|0
1655219950000|2022-06-14 15:19:10|332.8|332.5|332.8|332.5|332.9|332.6|332.7|332.5|1148
1655219960000|2022-06-14 15:19:20|332.6|332.4|332.6|332.3|332.7|332.5|332.6|332.3|251
1655219970000|2022-06-14 15:19:30|332.7|332.5|332.2|332|332.7|332.5|332.1|331.9|2128
1655219980000|2022-06-14 15:19:40|332.3|331.9|332.3|332|332.3|332|332.2|331.9|2401
1655219990000|2022-06-14 15:19:50|332.2|331.9|332.3|332|332.3|332|332.2|331.9|0
1655220000000|2022-06-14 15:20:00|332.2|331.9|332.5|332.2|332.5|332.2|332.2|331.9|2488
1655220010000|2022-06-14 15:20:10|332.4|332.1|332.4|332.2|332.5|332.3|332.4|332.1|0
1655220020000|2022-06-14 15:20:20|332.5|332.3|332.5|332.3|332.5|332.3|332.4|332.2|0
1655220030000|2022-06-14 15:20:30|332.4|332.2|332.5|332.2|332.5|332.3|332.4|332.2|2560
1655220040000|2022-06-14 15:20:40|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|3898
1655220050000|2022-06-14 15:20:50|332.4|332.2|332.5|332.2|332.5|332.3|332.4|332.1|1594
1655220060000|2022-06-14 15:21:00|332.4|332|332.4|332.1|332.4|332.1|332.3|332|0
1655220070000|2022-06-14 15:21:10|332.3|332|332.5|332.2|332.6|332.3|332.3|332|242
1655220080000|2022-06-14 15:21:20|332.6|332.3|332.6|332.3|332.6|332.3|332.5|332.2|0
1655220090000|2022-06-14 15:21:30|332.5|332.2|332.6|332.3|332.6|332.3|332.5|332.2|0
1655220100000|2022-06-14 15:21:40|332.5|332.2|332.5|332.2|332.6|332.3|332.5|332.2|0
1655220110000|2022-06-14 15:21:50|332.6|332.3|332.6|332.3|332.6|332.3|332.5|332.2|0
1655220130000|2022-06-14 15:22:10|332.5|332.2|332.5|332.3|332.6|332.3|332.5|332.2|1718
1655220140000|2022-06-14 15:22:20|332.4|332.2|332.4|332.2|332.5|332.3|332.4|332.2|0
1655220150000|2022-06-14 15:22:30|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|0
1655220160000|2022-06-14 15:22:40|332.5|332.3|332.6|332.3|332.6|332.3|332.5|332.2|2130
1655220170000|2022-06-14 15:22:50|332.5|332.2|332.6|332.3|332.6|332.3|332.5|332.2|2764
1655220180000|2022-06-14 15:23:00|332.5|332.2|332.5|332.2|332.6|332.3|332.5|332.2|0
1655220190000|2022-06-14 15:23:10||332.3||332.2||332.3||332.2|2000
1655220200000|2022-06-14 15:23:20|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|3151
1655220210000|2022-06-14 15:23:30|332.6|332.3|332.6|332.3|332.6|332.3|332.5|332.3|0
1655220220000|2022-06-14 15:23:40|332.7|332.4|332.6|332.4|332.7|332.4|332.5|332.3|0
1655220230000|2022-06-14 15:23:50|332.7|332.3|332.6|332.3|332.7|332.4|332.6|332.3|0
1655220240000|2022-06-14 15:24:00|332.7|332.4|332.6|332.3|332.7|332.4|332.6|332.3|0
1655220250000|2022-06-14 15:24:10|332.7|332.4|332.6|332.3|332.7|332.4|332.6|332.3|0
1655220260000|2022-06-14 15:24:20|332.7|332.4|332.6|332.3|332.7|332.4|332.6|332.3|0
1655220270000|2022-06-14 15:24:30|332.5|332.4|332.6|332.3|332.6|332.4|332.5|332.2|3600
1655220280000|2022-06-14 15:24:40|332.5|332.2|332.6|332.3|332.6|332.3|332.5|332.2|0
1655220290000|2022-06-14 15:24:50|332.5|332.2|332.5|332.3|332.6|332.4|332.5|332.2|0
1655220300000|2022-06-14 15:25:00|332.6|332.4|332.6|332.3|332.6|332.4|332.5|332.2|0
1655220310000|2022-06-14 15:25:10|332.5|332.2|332.6|332.3|332.6|332.4|332.5|332.2|1896
1655220320000|2022-06-14 15:25:20|332.5|332.2|332.6|332.4|332.6|332.4|332.5|332.2|0
1655220330000|2022-06-14 15:25:30|332.5|332.3|332.5|332.3|332.6|332.4|332.5|332.3|0
1655220350000|2022-06-14 15:25:50|332.6|332.2|332.6|332.3|332.6|332.4|332.6|332.2|0
1655220360000|2022-06-14 15:26:00|332.5|332.2|332.3|332.1|332.5|332.2|332.3|332.1|5592
1655220370000|2022-06-14 15:26:10|332.4|332.2|332.6|332.4|332.6|332.4|332.4|332.2|2700
1655220380000|2022-06-14 15:26:20||332.3||332.3||332.3||332.3|5
1655220390000|2022-06-14 15:26:30|332.7|332.4|332.6|332.3|332.7|332.4|332.6|332.3|0
1655220400000|2022-06-14 15:26:40|332.7|332.4|332.7|332.4|332.7|332.4|332.6|332.3|0
1655220410000|2022-06-14 15:26:50|332.6|332.3|332.6|332.4|332.7|332.4|332.6|332.3|2871
1655220420000|2022-06-14 15:27:00|332.7|332.5|332.7|332.4|332.8|332.5|332.7|332.4|0
1655220430000|2022-06-14 15:27:10|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1655220440000|2022-06-14 15:27:20|332.7|332.6|332.8|332.5|332.8|332.6|332.7|332.5|0
1655220450000|2022-06-14 15:27:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|0
1655220460000|2022-06-14 15:27:40|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|146162
1655220470000|2022-06-14 15:27:50|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|142654
1655220480000|2022-06-14 15:28:00|332.7|332.5|332.7|332.4|332.7|332.5|332.6|332.3|13
1655220490000|2022-06-14 15:28:10|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|0
1655220500000|2022-06-14 15:28:20|332.7|332.5|332.7|332.4|332.7|332.5|332.7|332.4|0
1655220510000|2022-06-14 15:28:30|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|2600
1655220520000|2022-06-14 15:28:40|332.8|332.5|332.8|332.5|332.8|332.5|332.7|332.4|0
1655220530000|2022-06-14 15:28:50|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|0
1655220540000|2022-06-14 15:29:00|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|0
1655220550000|2022-06-14 15:29:10|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|0
1655220560000|2022-06-14 15:29:20|332.7|332.4|332.7|332.4|332.8|332.5|332.7|332.4|0
1655220570000|2022-06-14 15:29:30|332.6|332.3|332.7|332.4|332.7|332.4|332.6|332.3|1570
1655220580000|2022-06-14 15:29:40|332.5|332.2|332.6|332.3|332.6|332.3|332.5|332.2|124
1655220590000|2022-06-14 15:29:50|332.5|332.2|332.5|332.3|332.6|332.4|332.5|332.2|0
1655276420000|2022-06-15 07:00:20|332.4|332.2|331.9|331.6|332.5|332.2|331.8|331.6|66889
1655276430000|2022-06-15 07:00:30|332||332||332||332||0
1655276440000|2022-06-15 07:00:40|332.1|331.8|332.4|332|332.4|332.1|332.1|331.8|4834
1655276470000|2022-06-15 07:01:10|332.3||332.3||332.3||332.3||0
1655276480000|2022-06-15 07:01:20||332.1||332.1||332.1||332.1|0
1655276490000|2022-06-15 07:01:30|332.4|332|332.4|332.2|332.4|332.3|332.3|332|4759
1655276500000|2022-06-15 07:01:40|332.3|332.3|332.8|332.5|332.8|332.5|332.3|332|11425
1655276510000|2022-06-15 07:01:50|332.7|332.6|332.6|332.3|332.8|332.6|332.5|332.3|10793
1655276520000|2022-06-15 07:02:00|332.7|332.4|332.5|332.2|332.8|332.6|332.4|332.2|16397
1655276530000|2022-06-15 07:02:10|332.6|332.3|332.6|332.4|332.7|332.5|332.6|332.3|2323
1655276540000|2022-06-15 07:02:20|332.5|332.3|332.5|332.3|332.6|332.4|332.4|332.2|12115
1655276550000|2022-06-15 07:02:30|332.4|332.2|332.3|332.1|332.6|332.5|332.3|332.1|15457
1655276560000|2022-06-15 07:02:40|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332.1|2000
1655276580000|2022-06-15 07:03:00|332.4|332.2|332.4|332.2|332.4|332.3|332.3|332.2|6191
1655276590000|2022-06-15 07:03:10|332.3|332.1|332.1|331.9|332.3|332.2|332.1|331.9|12736
1655276600000|2022-06-15 07:03:20|332|331.8|332|331.7|332.2|332|332|331.7|13218
1655276610000|2022-06-15 07:03:30|332.1|331.8|331.9|331.7|332.1|331.8|331.9|331.7|0
1655276620000|2022-06-15 07:03:40|331.8|331.6|331.8|331.6|331.8|331.7|331.8|331.6|0
1655276650000|2022-06-15 07:04:10|331.7|331.4|331.6|331.2|331.7|331.5|331.6|331.1|767
1655276660000|2022-06-15 07:04:20|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|973
1655276670000|2022-06-15 07:04:30|331.7|331.3|331.5|331.2|331.8|331.4|331.5|331.2|2464
1655276680000|2022-06-15 07:04:40|331.4|331.1|331.2|331|331.4|331.1|331.2|331|2754
1655276690000|2022-06-15 07:04:50|331.1|330.9|331.2|330.9|331.2|331.1|331|330.8|3487
1655276700000|2022-06-15 07:05:00|331.3|331|331.4|331.2|331.4|331.3|331.2|331|7605
1655276710000|2022-06-15 07:05:10|331.5|331.3|331.7|331.5|331.7|331.6|331.5|331.3|6018
1655276720000|2022-06-15 07:05:20|331.6|331.6|331.7|331.5|331.7|331.6|331.6|331.5|5478
1655276730000|2022-06-15 07:05:30|331.8|331.6|331.9|331.6|332|331.7|331.7|331.6|3608
1655276740000|2022-06-15 07:05:40||331.7||331.7||331.7||331.7|0
1655276750000|2022-06-15 07:05:50|332|331.8|332.2|331.8|332.2|331.9|332|331.8|3624
1655276770000|2022-06-15 07:06:10|332.3|332|332.4|332|332.5|332.2|332.3|331.8|1480
1655276780000|2022-06-15 07:06:20|332.2|331.9|332.2|331.8|332.2|331.9|332.2|331.8|0
1655276790000|2022-06-15 07:06:30|332.1||332.1||332.2||332.1||0
1655276800000|2022-06-15 07:06:40|332|331.7|332.2|331.8|332.2|332|332|331.6|2222
1655276820000|2022-06-15 07:07:00|332.3|331.9|332.4|332|332.4|332.1|332.3|331.9|0
1655276830000|2022-06-15 07:07:10|332.5|332.1|332.3|332.1|332.6|332.2|332.3|332|0
1655276840000|2022-06-15 07:07:20|332.2|332|332|331.7|332.2|332|332|331.7|1034
1655276850000|2022-06-15 07:07:30|332.1|331.8|332.2|331.8|332.2|331.8|332.1|331.8|0
1655276860000|2022-06-15 07:07:40|332|331.7|332.1|331.7|332.1|331.8|332|331.7|2000
1655276870000|2022-06-15 07:07:50|332|331.8|331.8|331.4|332|331.8|331.7|331.4|23745
1655276880000|2022-06-15 07:08:00|331.9|331.5|332|331.6|332.1|331.9|331.8|331.5|11806
1655276890000|2022-06-15 07:08:10|331.9||331.9||331.9||331.9||0
1655276900000|2022-06-15 07:08:20|331.8|331.5|331.5|331.2|331.8|331.5|331.5|331.2|2176
1655276910000|2022-06-15 07:08:30||331.3||331.3||331.3||331.3|0
1655276920000|2022-06-15 07:08:40|331.6|331.2|331.5|331.2|331.6|331.2|331.5|331.2|0
1655276930000|2022-06-15 07:08:50|331.4|331.1|331.3|331.1|331.4|331.1|331.3|331.1|0
1655276960000|2022-06-15 07:09:20|331.2|331|331|330.7|331.2|331|330.9|330.6|5000
1655276970000|2022-06-15 07:09:30|331.1|330.8|331.1|330.7|331.1|330.9|331|330.7|5269
1655276980000|2022-06-15 07:09:40||330.9||330.9||330.9||330.9|0
1655276990000|2022-06-15 07:09:50|331.2|331|331.5|331.2|331.5|331.2|331.2|331|10611
1655277000000|2022-06-15 07:10:00|331.6|331.3|331.6|331.3|331.6|331.4|331.6|331.3|2602
1655277010000|2022-06-15 07:10:10|331.7|331.4|331.6|331.4|331.7|331.6|331.5|331.2|2307
1655277020000|2022-06-15 07:10:20|331.5|331.5|331.7|331.5|331.7|331.5|331.5|331.5|541
1655277030000|2022-06-15 07:10:30|331.8|331.6|332.2|331.8|332.4|332|331.8|331.6|2406
1655277040000|2022-06-15 07:10:40|332.1|331.7|332|331.7|332.1|331.7|332|331.7|0
1655277050000|2022-06-15 07:10:50|332.1|331.8|332.3|331.9|332.3|332|332.1|331.8|5839
1655277060000|2022-06-15 07:11:00|332.4|332|332.1|331.8|332.4|332.2|332.1|331.8|5764
1655277070000|2022-06-15 07:11:10|332||332||332||332||0
1655277080000|2022-06-15 07:11:20|331.9|331.7|331.8|331.5|331.9|331.7|331.8|331.5|836
1655277090000|2022-06-15 07:11:30|331.7|331.4|331.7|331.4|331.7|331.5|331.7|331.4|0
1655277100000|2022-06-15 07:11:40|331.6|331.5|331.6|331.4|331.7|331.5|331.5|331.4|1660
1655277120000|2022-06-15 07:12:00|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|4394
1655277130000|2022-06-15 07:12:10||331.5||331.5||331.5||331.4|0
1655277140000|2022-06-15 07:12:20|331.7|331.4|331.8|331.5|331.8|331.6|331.5|331.3|22415
1655277150000|2022-06-15 07:12:30|331.7|331.4|331.8|331.6|331.8|331.6|331.7|331.4|0
1655277160000|2022-06-15 07:12:40||331.7||331.7||331.7||331.7|0
1655277170000|2022-06-15 07:12:50|331.7|331.6|331.8|331.5|331.8|331.7|331.7|331.5|9190
1655277180000|2022-06-15 07:13:00|331.9|331.6|332.2|331.8|332.2|331.9|331.9|331.6|2030
1655277200000|2022-06-15 07:13:20|332.1||332.2||332.2||332.1||0
1655277210000|2022-06-15 07:13:30|332.1|331.7|332|331.7|332.2|331.7|332|331.7|0
1655277220000|2022-06-15 07:13:40|331.9|331.6|331.8|331.6|331.9|331.6|331.8|331.6|0
1655277230000|2022-06-15 07:13:50|331.9|331.7|332|331.7|332.2|332|331.9|331.7|1982
1655277240000|2022-06-15 07:14:00||331.8||331.8||331.8||331.7|0
1655277250000|2022-06-15 07:14:10|331.9|331.7|331.7|331.4|331.9|331.7|331.7|331.4|26462
1655277260000|2022-06-15 07:14:20|331.8|331.5|331.9|331.6|331.9|331.6|331.8|331.5|0
1655277270000|2022-06-15 07:14:30|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|0
1655277280000|2022-06-15 07:14:40|331.6|331.3|331.6|331.4|331.7|331.4|331.6|331.3|0
1655277290000|2022-06-15 07:14:50||331.3||331.3||331.3||331.3|0
1655277300000|2022-06-15 07:15:00||331.4||331.4||331.4||331.4|0
1655277310000|2022-06-15 07:15:10||331.3||331.3||331.3||331.3|0
1655277320000|2022-06-15 07:15:20||331.4||331.3||331.5||331.3|0
1655277330000|2022-06-15 07:15:30||331.4||331.4||331.4||331.4|0
1655277340000|2022-06-15 07:15:40||331.3||331.4||331.4||331.3|0
1655277350000|2022-06-15 07:15:50||331.3||331.4||331.4||331.3|3000
1655277360000|2022-06-15 07:16:00|331.5|331.3|331.5|331.2|331.5|331.3|331.5|331.2|0
1655277380000|2022-06-15 07:16:20|331.6|331.3|331.8|331.5|331.8|331.5|331.6|331.3|2150
1655277390000|2022-06-15 07:16:30|331.7|331.4|331.8|331.5|331.8|331.5|331.7|331.4|0
1655277400000|2022-06-15 07:16:40|331.7||331.7||331.8||331.7||0
1655277410000|2022-06-15 07:16:50|331.6|331.4|331.5|331.2|331.6|331.4|331.5|331.2|0
1655277420000|2022-06-15 07:17:00|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|0
1655277430000|2022-06-15 07:17:10|331.5|331.2|331.8|331.5|331.8|331.5|331.5|331.2|2511
1655277440000|2022-06-15 07:17:20|331.7|331.4|331.7|331.3|331.7|331.4|331.6|331.3|0
1655277450000|2022-06-15 07:17:30|331.6||331.6||331.6||331.6||0
1655277460000|2022-06-15 07:17:40|331.5|331.2|331.7|331.4|331.7|331.4|331.5|331.2|0
1655277490000|2022-06-15 07:18:10|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1655277500000|2022-06-15 07:18:20||331.4||331.5||331.5||331.4|0
1655277510000|2022-06-15 07:18:30|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|792
1655277530000|2022-06-15 07:18:50|331.7|331.5|331.6|331.4|331.7|331.5|331.6|331.4|3008
1655277540000|2022-06-15 07:19:00|331.5|331.3|331.5|331.2|331.6|331.4|331.4|331.2|0
1655277550000|2022-06-15 07:19:10|331.6|331.3|331.7|331.4|331.7|331.4|331.6|331.3|1509
1655277570000|2022-06-15 07:19:30|331.8|331.5|331.8|331.5|331.8|331.6|331.8|331.5|0
1655277580000|2022-06-15 07:19:40|331.7|331.4|331.7|331.4|331.7|331.4|331.6|331.4|1900
1655277590000|2022-06-15 07:19:50|331.6|331.5|331.7|331.4|331.7|331.5|331.6|331.4|773
1655277600000|2022-06-15 07:20:00|331.6||331.6||331.6||331.6||0
1655277620000|2022-06-15 07:20:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.2|0
1655277630000|2022-06-15 07:20:30|331.6|331.4|331.6|331.4|331.6|331.5|331.5|331.3|5931
1655277640000|2022-06-15 07:20:40||331.3||331.3||331.3||331.3|0
1655277650000|2022-06-15 07:20:50|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|0
1655277660000|2022-06-15 07:21:00|331.7|331.5|331.8|331.6|331.8|331.6|331.7|331.5|1514
1655277680000|2022-06-15 07:21:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|0
1655277690000|2022-06-15 07:21:30|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1655277710000|2022-06-15 07:21:50|331.7|331.5|331.7|331.4|331.7|331.5|331.7|331.4|0
1655277720000|2022-06-15 07:22:00|331.8|331.5|331.8|331.6|331.8|331.7|331.8|331.5|0
1655277730000|2022-06-15 07:22:10|331.7|331.5|331.8|331.5|331.8|331.6|331.7|331.4|1313
1655277740000|2022-06-15 07:22:20|331.9|331.6|331.9|331.8|332|331.8|331.9|331.6|3432
1655277750000|2022-06-15 07:22:30|332|331.7|332|331.7|332|331.7|332|331.7|0
1655277760000|2022-06-15 07:22:40|331.9|331.6|331.8|331.6|331.9|331.6|331.8|331.6|0
1655277770000|2022-06-15 07:22:50||331.5||331.5||331.5||331.5|0
1655277780000|2022-06-15 07:23:00||331.6||331.6||331.6||331.6|0
1655277790000|2022-06-15 07:23:10|331.9|331.5|331.9|331.6|331.9|331.6|331.9|331.5|0
1655277810000|2022-06-15 07:23:30|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|0
1655277820000|2022-06-15 07:23:40|331.6||331.6||331.6||331.6||0
1655277830000|2022-06-15 07:23:50|331.5|331.3|331.6|331.4|331.6|331.4|331.5|331.3|109
1655277840000|2022-06-15 07:24:00||331.3||331.4||331.4||331.3|0
1655277850000|2022-06-15 07:24:10||331.3||331.3||331.3||331.3|0
1655277860000|2022-06-15 07:24:20|331.5|331.4|331.4|331.1|331.5|331.4|331.4|331.1|109
1655277880000|2022-06-15 07:24:40|331.3|331|331.3|331|331.3|331|331.3|331|0
1655277890000|2022-06-15 07:24:50|331.2||331.2||331.3||331.2||0
1655277900000|2022-06-15 07:25:00||330.9||330.9||330.9||330.9|0
1655277910000|2022-06-15 07:25:10|331.1||331.1||331.2||331.1||0
1655277920000|2022-06-15 07:25:20|331.2|330.8|331.1|330.8|331.2|330.8|331.1|330.8|0
1655277940000|2022-06-15 07:25:40|331||331||331.1||331||0
1655277950000|2022-06-15 07:25:50|330.9|330.7|330.9|330.6|330.9|330.7|330.9|330.6|0
1655277970000|2022-06-15 07:26:10||330.7||330.7||330.7||330.7|0
1655278010000|2022-06-15 07:26:50|330.8|330.6|330.8|330.5|330.8|330.6|330.8|330.5|2000
1655278030000|2022-06-15 07:27:10|330.7|330.4|330.7|330.4|330.8|330.5|330.7|330.4|0
1655278040000|2022-06-15 07:27:20||330.5||330.5||330.5||330.4|0
1655278060000|2022-06-15 07:27:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655278080000|2022-06-15 07:28:00||330.3||330.4||330.4||330.3|0
1655278120000|2022-06-15 07:28:40||330.3||330.4||330.4||330.3|0
1655278180000|2022-06-15 07:29:40|330.7|330.5|330.8|330.7|330.8|330.7|330.7|330.4|6526
1655278190000|2022-06-15 07:29:50|330.9|330.8|331|330.9|331|330.9|330.9|330.8|1513
1655278200000|2022-06-15 07:30:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|4600
1655278230000|2022-06-15 07:30:30|331.1|330.9|331.2|331|331.2|331.1|331.1|330.9|7228
1655278260000|2022-06-15 07:31:00|331.1|330.9|331.1|330.9|331.1|330.9|330.9|330.8|2875
1655278270000|2022-06-15 07:31:10||330.8||330.8||330.8||330.8|0
1655278280000|2022-06-15 07:31:20|331|330.7|330.9|330.7|331|330.7|330.9|330.7|0
1655278290000|2022-06-15 07:31:30||330.6||330.6||330.7||330.6|0
1655278300000|2022-06-15 07:31:40|330.8|330.5|330.8|330.6|330.8|330.6|330.8|330.5|0
1655278320000|2022-06-15 07:32:00|330.7|330.5|330.7|330.4|330.7|330.6|330.7|330.4|0
1655278330000|2022-06-15 07:32:10|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.3|0
1655278340000|2022-06-15 07:32:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|0
1655278350000|2022-06-15 07:32:30|330.5|330.2|330.6|330.4|330.6|330.4|330.5|330.2|7686
1655278360000|2022-06-15 07:32:40|330.7|330.5|330.7|330.5|330.8|330.6|330.7|330.4|2323
1655278370000|2022-06-15 07:32:50|330.6||330.7||330.7||330.6||507
1655278420000|2022-06-15 07:33:40|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.4|1834
1655278440000|2022-06-15 07:34:00||330.4||330.4||330.4||330.4|0
1655278450000|2022-06-15 07:34:10||330.5||330.4||330.5||330.4|0
1655278460000|2022-06-15 07:34:20|330.7|330.5|330.8|330.6|330.9|330.7|330.7|330.5|6986
1655278480000|2022-06-15 07:34:40||330.7||330.7||330.7||330.6|0
1655278490000|2022-06-15 07:34:50|330.9|330.8|331|330.7|331|330.8|330.8|330.7|4330
1655278500000|2022-06-15 07:35:00|331.1|330.8|331.1|330.9|331.2|330.9|331.1|330.8|2163
1655278520000|2022-06-15 07:35:20|331|330.8|331|330.7|331|330.8|331|330.7|0
1655278530000|2022-06-15 07:35:30|330.9||330.9||331||330.9||0
1655278600000|2022-06-15 07:36:40|330.8|330.6|330.8|330.5|330.8|330.6|330.8|330.5|1502
1655278610000|2022-06-15 07:36:50||330.6||330.6||330.6||330.6|0
1655278620000|2022-06-15 07:37:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|1422
1655278630000|2022-06-15 07:37:10|330.8|330.7|330.8|330.5|330.8|330.7|330.8|330.5|1
1655278660000|2022-06-15 07:37:40||330.6||330.5||330.6||330.5|0
1655278690000|2022-06-15 07:38:10||330.6||330.5||330.6||330.5|0
1655278700000|2022-06-15 07:38:20|330.7|330.4|330.7|330.5|330.7|330.5|330.7|330.4|0
1655278710000|2022-06-15 07:38:30|330.8||330.8||330.8||330.8||0
1655278720000|2022-06-15 07:38:40|330.9|330.6|330.9|330.7|330.9|330.7|330.9|330.6|0
1655278760000|2022-06-15 07:39:20|331||331||331||331||0
1655278770000|2022-06-15 07:39:30|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|0
1655278790000|2022-06-15 07:39:50|331|330.8|331.2|331|331.2|331|331|330.8|500
1655278860000|2022-06-15 07:41:00|331.3|331.1|331.4|331.1|331.4|331.2|331.2|331.1|8
1655278870000|2022-06-15 07:41:10|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|0
1655278910000|2022-06-15 07:41:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|3931
1655278920000|2022-06-15 07:42:00|331.2|331|331.2|331|331.2|331|331.2|331|2196
1655278950000|2022-06-15 07:42:30||331.1||331||331.1||331|0
1655278960000|2022-06-15 07:42:40||330.9||330.9||330.9||330.9|0
1655278980000|2022-06-15 07:43:00|331.1|331|331|330.8|331.1|331|331|330.8|0
1655278990000|2022-06-15 07:43:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|2407
1655279020000|2022-06-15 07:43:40|331|330.8|331|330.8|331|330.9|331|330.8|0
1655279040000|2022-06-15 07:44:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655279050000|2022-06-15 07:44:10|331.2|331|331.2|331|331.2|331|331.2|331|0
1655279090000|2022-06-15 07:44:50|331.1|330.9|331|330.7|331.1|330.9|331|330.7|1493
1655279110000|2022-06-15 07:45:10|331.1|330.8|331|330.8|331.2|331|331|330.8|2356
1655279130000|2022-06-15 07:45:30|330.9|330.7|330.9|330.6|330.9|330.7|330.9|330.6|0
1655279140000|2022-06-15 07:45:40|330.8||330.8||330.8||330.8||0
1655279150000|2022-06-15 07:45:50||330.5||330.6||330.6||330.5|0
1655279200000|2022-06-15 07:46:40||330.7||330.6||330.7||330.6|0
1655279220000|2022-06-15 07:47:00|330.9|330.7|330.9|330.6|330.9|330.8|330.9|330.6|3597
1655279230000|2022-06-15 07:47:10|330.8|330.5|330.4|330.1|330.8|330.5|330.3|330|17010
1655279240000|2022-06-15 07:47:20|330.3|330.2|330.3|330|330.4|330.2|330|329.8|8937
1655279250000|2022-06-15 07:47:30||330.1||330||330.1||330|0
1655279260000|2022-06-15 07:47:40|330.2|329.9|330.2|329.9|330.2|329.9|330|329.8|0
1655279270000|2022-06-15 07:47:50|330.1|329.8|330|329.7|330.2|329.8|329.9|329.6|0
1655279280000|2022-06-15 07:48:00|329.9|329.8|330.3|330|330.3|330.1|329.9|329.8|6013
1655279290000|2022-06-15 07:48:10|330.4|330.1|330.3|330.1|330.4|330.1|330|329.9|4978
1655279300000|2022-06-15 07:48:20||330||330||330.1||330|0
1655279310000|2022-06-15 07:48:30|330.2|330.1|330.3|330|330.3|330.1|330.1|330|823
1655279320000|2022-06-15 07:48:40|330.4|330.1|330.5|330.3|330.5|330.4|330.4|330.1|0
1655279330000|2022-06-15 07:48:50|330.4|330.2|330.3|330|330.4|330.2|330.3|330|0
1655279340000|2022-06-15 07:49:00|330.2||330.2||330.2||330.1||0
1655279350000|2022-06-15 07:49:10||330.1||330||330.1||330|909
1655279380000|2022-06-15 07:49:40||330.1||330||330.1||330|6920
1655279440000|2022-06-15 07:50:40|||||||||2600
1655279470000|2022-06-15 07:51:10||329.9||330||330||329.9|0
1655279480000|2022-06-15 07:51:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330|122
1655279490000|2022-06-15 07:51:30|330.4||330.4||330.4||330.4||0
1655279510000|2022-06-15 07:51:50|330.3|330|330.2|330|330.3|330|330.1|330|3140
1655279520000|2022-06-15 07:52:00|330.3|330.1|330.4|330.2|330.4|330.2|330.2|330.1|0
1655279530000|2022-06-15 07:52:10||330.3||330.3||330.3||330.3|0
1655279540000|2022-06-15 07:52:20||330.2||330.3||330.3||330.2|0
1655279560000|2022-06-15 07:52:40|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|5990
1655279580000|2022-06-15 07:53:00||330.2||330.1||330.2||330.1|0
1655279630000|2022-06-15 07:53:50||330.2||330.1||330.2||330.1|6861
1655279700000|2022-06-15 07:55:00|330.4|330.2|330.4|330.3|330.4|330.3|330.3|330.2|3532
1655279720000|2022-06-15 07:55:20|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|1554
1655279780000|2022-06-15 07:56:20|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|0
1655279810000|2022-06-15 07:56:50||330.5||330.4||330.5||330.4|1485
1655279820000|2022-06-15 07:57:00|330.5|330.3|330.5|330.2|330.5|330.3|330.4|330.2|4852
1655279830000|2022-06-15 07:57:10||330.3||330.2||330.3||330.2|0
1655279840000|2022-06-15 07:57:20||330.3||330.2||330.3||330.2|0
1655279860000|2022-06-15 07:57:40||330.3||330.3||330.3||330.3|0
1655279870000|2022-06-15 07:57:50||330.4||330.4||330.4||330.3|0
1655279910000|2022-06-15 07:58:30|330.4|330.3|330.4|330.3|330.5|330.3|330.4|330.3|7701
1655279920000|2022-06-15 07:58:40|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|602
1655279930000|2022-06-15 07:58:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|125
1655279950000|2022-06-15 07:59:10|330.7||330.7||330.7||330.7||3250
1655279960000|2022-06-15 07:59:20|330.8|330.6|330.7|330.5|330.8|330.7|330.7|330.5|7330
1655279970000|2022-06-15 07:59:30|330.8|330.6|330.7|330.5|330.8|330.7|330.7|330.5|2785
1655280010000|2022-06-15 08:00:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1655280030000|2022-06-15 08:00:30|330.7|330.7|330.8|330.6|330.8|330.7|330.7|330.6|2367
1655280050000|2022-06-15 08:00:50|330.7||330.8||330.8||330.7||0
1655280070000|2022-06-15 08:01:10|330.7||330.7||330.7||330.7||0
1655280120000|2022-06-15 08:02:00|330.8||330.8||330.8||330.8||73
1655280130000|2022-06-15 08:02:10|330.7||330.7||330.7||330.7||82
1655280140000|2022-06-15 08:02:20|330.6|330.5|330.8|330.6|330.8|330.6|330.5|330.4|6593
1655280150000|2022-06-15 08:02:30|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.6|2621
1655280240000|2022-06-15 08:04:00|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.5|326
1655280250000|2022-06-15 08:04:10||330.6||330.7||330.7||330.6|2011
1655280270000|2022-06-15 08:04:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|1762
1655280280000|2022-06-15 08:04:40|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.5|0
1655280300000|2022-06-15 08:05:00|330.9||330.9||330.9||330.9||0
1655280320000|2022-06-15 08:05:20|331|330.8|331.2|331|331.2|331.1|331|330.8|4583
1655280330000|2022-06-15 08:05:30|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655280370000|2022-06-15 08:06:10|331|330.8|331|330.8|331|330.8|330.9|330.7|3222
1655280380000|2022-06-15 08:06:20|330.9|330.7|331|330.8|331|330.8|330.9|330.6|1546
1655280410000|2022-06-15 08:06:50|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1655280420000|2022-06-15 08:07:00|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1655280430000|2022-06-15 08:07:10|330.9|330.7|330.9|330.6|330.9|330.7|330.8|330.6|0
1655280440000|2022-06-15 08:07:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|0
1655280450000|2022-06-15 08:07:30|330.9|330.8|331.1|330.9|331.1|330.9|330.8|330.7|4025
1655280460000|2022-06-15 08:07:40|331.2||331.2||331.2||331.2||0
1655280470000|2022-06-15 08:07:50||331||331||331||331|0
1655280490000|2022-06-15 08:08:10|331.3|331.1|331.1|330.9|331.3|331.1|331.1|330.9|8455
1655280500000|2022-06-15 08:08:20|331|330.8|331|330.8|331.1|330.9|331|330.8|0
1655280510000|2022-06-15 08:08:30|331.1|330.9|331.1|330.9|331.1|331|331.1|330.9|10962
1655280520000|2022-06-15 08:08:40|331.2|331|331.3|331.1|331.3|331.2|331.2|331|7217
1655280530000|2022-06-15 08:08:50||331.2||331.1||331.2||331.1|0
1655280540000|2022-06-15 08:09:00||331.2||331.1||331.2||331.1|0
1655280550000|2022-06-15 08:09:10|331.2|331|331.2|331|331.3|331|331.2|331|0
1655280560000|2022-06-15 08:09:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655280570000|2022-06-15 08:09:30|331|330.8|331.2|331|331.2|331.1|331|330.8|0
1655280590000|2022-06-15 08:09:50||331.1||331||331.1||331|0
1655280600000|2022-06-15 08:10:00|331.3|331.1|331.2|331|331.3|331.2|331.2|331|500
1655280660000|2022-06-15 08:11:00|331.3|331.1|331.3|331.1|331.3|331.2|331.3|331.1|0
1655280670000|2022-06-15 08:11:10|331.2|331|331.2|331|331.2|331.1|331.2|331|906
1655280680000|2022-06-15 08:11:20|331.3|331.1|331.2|331|331.3|331.1|331.2|331|5137
1655280700000|2022-06-15 08:11:40|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|0
1655280720000|2022-06-15 08:12:00||331||331||331||331|0
1655280730000|2022-06-15 08:12:10|331|330.9|331.1|330.9|331.1|330.9|330.9|330.8|8305
1655280750000|2022-06-15 08:12:30||331||331||331||331|0
1655280760000|2022-06-15 08:12:40||330.9||331||331||330.9|0
1655280770000|2022-06-15 08:12:50||330.9||330.9||330.9||330.9|0
1655280820000|2022-06-15 08:13:40|331|330.8|331.1|330.9|331.1|331|331|330.8|500
1655280830000|2022-06-15 08:13:50||331||330.9||331||330.9|0
1655280840000|2022-06-15 08:14:00||331||331||331||331|0
1655280880000|2022-06-15 08:14:40|331.2|331.1|331.3|331.2|331.3|331.2|331.2|331.1|3055
1655280900000|2022-06-15 08:15:00|331.2|331.1|331.2|331|331.2|331.1|331.2|331|0
1655280910000|2022-06-15 08:15:10||331.1||331.1||331.1||331.1|0
1655280940000|2022-06-15 08:15:40||331||331||331||331|3387
1655280970000|2022-06-15 08:16:10|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331|7590
1655280980000|2022-06-15 08:16:20||331||331||331||331|0
1655280990000|2022-06-15 08:16:30|331.1|330.9|331.1|331|331.1|331|331.1|330.9|0
1655281000000|2022-06-15 08:16:40|331.2|331.1|331.2|331|331.3|331.1|331.2|331|13471
1655281020000|2022-06-15 08:17:00||331.1||331||331.1||331|0
1655281030000|2022-06-15 08:17:10|331.1||331.1||331.1||331.1||0
1655281060000|2022-06-15 08:17:40|331|330.8|330.9|330.8|331|330.8|330.9|330.8|10176
1655281070000|2022-06-15 08:17:50|331|330.9|331.1|330.9|331.1|330.9|330.9|330.8|569
1655281080000|2022-06-15 08:18:00||331||330.9||331||330.9|1972
1655281120000|2022-06-15 08:18:40||330.8||330.9||330.9||330.8|0
1655281130000|2022-06-15 08:18:50|331|330.8|331|330.8|331|330.8|331|330.8|0
1655281140000|2022-06-15 08:19:00|330.9|330.7|330.9|330.7|330.9|330.7|330.8|330.7|0
1655281160000|2022-06-15 08:19:20|331|330.8|331.1|330.9|331.1|331|331|330.8|6101
1655281170000|2022-06-15 08:19:30||331||331||331||331|0
1655281200000|2022-06-15 08:20:00|331.2|331.1|331.2|331|331.3|331.2|331.2|331|5172
1655281210000|2022-06-15 08:20:10||331.1||331||331.1||331|0
1655281230000|2022-06-15 08:20:30|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|0
1655281270000|2022-06-15 08:21:10|331|330.8|331|330.8|331|330.8|331|330.8|3750
1655281290000|2022-06-15 08:21:30||330.9||330.8||330.9||330.8|0
1655281310000|2022-06-15 08:21:50|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.6|0
1655281320000|2022-06-15 08:22:00||330.6||330.7||330.7||330.6|0
1655281330000|2022-06-15 08:22:10||330.6||330.6||330.6||330.6|0
1655281340000|2022-06-15 08:22:20|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.5|7323
1655281350000|2022-06-15 08:22:30|330.7|330.7|330.8|330.7|330.8|330.7|330.7|330.6|4890
1655281360000|2022-06-15 08:22:40|330.7|330.6|330.7|330.5|330.7|330.6|330.7|330.5|0
1655281370000|2022-06-15 08:22:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655281380000|2022-06-15 08:23:00|330.5|330.3|330.7|330.5|330.7|330.5|330.5|330.3|4356
1655281390000|2022-06-15 08:23:10|330.6|330.4|330.7|330.5|330.7|330.5|330.6|330.4|0
1655281400000|2022-06-15 08:23:20||330.6||330.6||330.6||330.6|0
1655281410000|2022-06-15 08:23:30|330.8|330.7|330.9|330.8|331|330.8|330.8|330.6|10122
1655281420000|2022-06-15 08:23:40||330.7||330.7||330.7||330.7|0
1655281440000|2022-06-15 08:24:00|330.8||330.9||330.9||330.8||0
1655281470000|2022-06-15 08:24:30||330.8||330.7||330.8||330.7|0
1655281480000|2022-06-15 08:24:40|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.6|0
1655281490000|2022-06-15 08:24:50||330.7||330.7||330.7||330.7|0
1655281500000|2022-06-15 08:25:00||330.6||330.7||330.7||330.6|0
1655281520000|2022-06-15 08:25:20|330.9|330.8|331|330.8|331|330.8|330.9|330.8|3955
1655281540000|2022-06-15 08:25:40|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.8|0
1655281550000|2022-06-15 08:25:50|331|330.8|330.9|330.8|331|330.8|330.9|330.7|0
1655281560000|2022-06-15 08:26:00|331||331||331||331||0
1655281580000|2022-06-15 08:26:20|330.9|330.9|331|330.8|331|330.9|330.9|330.8|3831
1655281610000|2022-06-15 08:26:50||330.9||330.9||330.9||330.9|0
1655281620000|2022-06-15 08:27:00|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2000
1655281630000|2022-06-15 08:27:10|330.9|330.7|330.9|330.7|330.9|330.8|330.8|330.7|3601
1655281640000|2022-06-15 08:27:20|330.8|330.8|330.8|330.6|330.8|330.8|330.7|330.5|12618
1655281650000|2022-06-15 08:27:30||330.7||330.7||330.7||330.7|0
1655281660000|2022-06-15 08:27:40||330.6||330.6||330.6||330.6|0
1655281680000|2022-06-15 08:28:00|330.7|330.5|330.7|330.5|330.7|330.6|330.7|330.5|0
1655281690000|2022-06-15 08:28:10|||||||||2000
1655281730000|2022-06-15 08:28:50|330.6||330.6||330.6||330.6||3000
1655281740000|2022-06-15 08:29:00|330.7|330.6|330.7|330.5|330.7|330.6|330.6|330.5|1332
1655281760000|2022-06-15 08:29:20||330.6||330.5||330.6||330.5|0
1655281780000|2022-06-15 08:29:40|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|0
1655281790000|2022-06-15 08:29:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655281810000|2022-06-15 08:30:10|330.7|330.5|330.7|330.6|330.7|330.6|330.7|330.5|15594
1655281820000|2022-06-15 08:30:20||330.5||330.5||330.5||330.5|0
1655281830000|2022-06-15 08:30:30||330.6||330.5||330.6||330.5|0
1655281840000|2022-06-15 08:30:40|330.5|330.4|330.7|330.6|330.7|330.6|330.5|330.4|8063
1655281880000|2022-06-15 08:31:20||330.5||330.6||330.6||330.5|0
1655281890000|2022-06-15 08:31:30||330.5||330.5||330.5||330.5|2000
1655281900000|2022-06-15 08:31:40||330.6||330.5||330.6||330.5|1186
1655281920000|2022-06-15 08:32:00|330.8|330.6|330.8|330.7|330.9|330.7|330.7|330.6|6739
1655281940000|2022-06-15 08:32:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.5|0
1655281980000|2022-06-15 08:33:00|330.9|330.7|331|330.9|331|330.9|330.9|330.7|2694
1655281990000|2022-06-15 08:33:10||330.8||330.9||330.9||330.8|0
1655282000000|2022-06-15 08:33:20|331.1||331.1||331.1||331.1||0
1655282010000|2022-06-15 08:33:30|331|330.8|331|330.8|331|330.9|330.9|330.8|1900
1655282040000|2022-06-15 08:34:00|330.9||331||331||330.9||0
1655282090000|2022-06-15 08:34:50|330.9||330.9||330.9||330.9||0
1655282100000|2022-06-15 08:35:00||330.7||330.7||330.7||330.7|2118
1655282130000|2022-06-15 08:35:30|330.8|330.6|330.7|330.5|330.8|330.6|330.6|330.5|6437
1655282140000|2022-06-15 08:35:40||330.6||330.6||330.6||330.6|0
1655282150000|2022-06-15 08:35:50|330.6|330.5|330.7|330.5|330.7|330.6|330.6|330.4|2504
1655282160000|2022-06-15 08:36:00||330.6||330.5||330.6||330.5|2471
1655282170000|2022-06-15 08:36:10|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|0
1655282180000|2022-06-15 08:36:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1655282190000|2022-06-15 08:36:30|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|539
1655282200000|2022-06-15 08:36:40|331|330.8|330.9|330.8|331|330.9|330.9|330.7|2481
1655282220000|2022-06-15 08:37:00|331||330.9||331||330.9||502
1655282280000|2022-06-15 08:38:00|331|330.9|331|330.9|331|330.9|330.9|330.9|0
1655282330000|2022-06-15 08:38:50|331.1||331||331.1||331||1454
1655282340000|2022-06-15 08:39:00|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|14220
1655282350000|2022-06-15 08:39:10|330.8||330.9||330.9||330.8||0
1655282360000|2022-06-15 08:39:20|330.8||330.9||330.9||330.8||0
1655282370000|2022-06-15 08:39:30|330.8||330.8||330.8||330.8||0
1655282410000|2022-06-15 08:40:10|||||||||1546
1655282450000|2022-06-15 08:40:50|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|21374
1655282460000|2022-06-15 08:41:00|330.8||330.8||330.8||330.8||1942
1655282480000|2022-06-15 08:41:20|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.5|0
1655282500000|2022-06-15 08:41:40|||||||||1454
1655282570000|2022-06-15 08:42:50|330.6||330.6||330.6||330.6||0
1655282600000|2022-06-15 08:43:20||330.4||330.4||330.4||330.4|12204
1655282610000|2022-06-15 08:43:30|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|0
1655282620000|2022-06-15 08:43:40|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1453
1655282630000|2022-06-15 08:43:50|330.5|330.3|330.8|330.6|330.8|330.6|330.5|330.3|10904
1655282650000|2022-06-15 08:44:10|330.7|330.5|330.7|330.5|330.7|330.6|330.6|330.4|0
1655282670000|2022-06-15 08:44:30|330.6|330.4|330.6|330.5|330.6|330.5|330.6|330.4|0
1655282680000|2022-06-15 08:44:40|330.7|330.4|330.6|330.5|330.7|330.5|330.6|330.4|0
1655282690000|2022-06-15 08:44:50|330.7|330.4|330.6|330.5|330.7|330.5|330.6|330.4|0
1655282700000|2022-06-15 08:45:00||330.4||330.5||330.5||330.4|0
1655282710000|2022-06-15 08:45:10|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1655282760000|2022-06-15 08:46:00|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|3878
1655282770000|2022-06-15 08:46:10|330.4||330.5||330.5||330.4||0
1655282800000|2022-06-15 08:46:40|330.4||330.4||330.4||330.4||0
1655282870000|2022-06-15 08:47:50|330.5|330.4|330.7|330.5|330.7|330.5|330.5|330.4|2494
1655282900000|2022-06-15 08:48:20||330.6||330.5||330.6||330.5|0
1655282990000|2022-06-15 08:49:50|330.6|330.4|330.5|330.3|330.6|330.4|330.4|330.3|6523
1655283020000|2022-06-15 08:50:20|330.4|330.4|330.5|330.4|330.5|330.4|330.4|330.4|3000
1655283030000|2022-06-15 08:50:30||330.3||330.3||330.3||330.3|0
1655283100000|2022-06-15 08:51:40|330.4|330.4|330.4|330.3|330.5|330.4|330.4|330.3|983
1655283120000|2022-06-15 08:52:00|330.5||330.5||330.5||330.5||2490
1655283150000|2022-06-15 08:52:30||330.4||330.3||330.4||330.3|0
1655283170000|2022-06-15 08:52:50||330.4||330.3||330.4||330.3|0
1655283190000|2022-06-15 08:53:10|330.6|330.4|330.5|330.4|330.6|330.5|330.5|330.4|3277
1655283200000|2022-06-15 08:53:20|330.6|330.5|330.5|330.3|330.7|330.5|330.5|330.3|7358
1655283210000|2022-06-15 08:53:30|330.4|330.4|330.5|330.4|330.5|330.4|330.4|330.3|2793
1655283220000|2022-06-15 08:53:40|330.6|330.3|330.5|330.4|330.6|330.4|330.5|330.3|401
1655283240000|2022-06-15 08:54:00|330.6|330.5|330.7|330.5|330.7|330.6|330.5|330.5|3747
1655283260000|2022-06-15 08:54:20|330.6|330.4|330.6|330.4|330.6|330.5|330.6|330.4|0
1655283270000|2022-06-15 08:54:30|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|2000
1655283280000|2022-06-15 08:54:40||330.5||330.5||330.5||330.5|0
1655283290000|2022-06-15 08:54:50||330.4||330.4||330.4||330.4|0
1655283300000|2022-06-15 08:55:00||330.5||330.5||330.5||330.4|309
1655283350000|2022-06-15 08:55:50|330.7||330.7||330.7||330.7||1016
1655283360000|2022-06-15 08:56:00||330.6||330.6||330.6||330.6|0
1655283380000|2022-06-15 08:56:20|330.6|330.5|330.6|330.5|330.6|330.6|330.6|330.5|2000
1655283390000|2022-06-15 08:56:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|113
1655283400000|2022-06-15 08:56:40|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|2000
1655283440000|2022-06-15 08:57:20||330.4||330.4||330.4||330.4|0
1655283460000|2022-06-15 08:57:40|330.6|330.5|330.5|330.4|330.6|330.5|330.5|330.4|4544
1655283480000|2022-06-15 08:58:00|330.6||330.6||330.6||330.6||751
1655283490000|2022-06-15 08:58:10|330.5||330.6||330.6||330.5||0
1655283530000|2022-06-15 08:58:50|330.5||330.6||330.6||330.5||0
1655283540000|2022-06-15 08:59:00|330.5||330.5||330.5||330.5||0
1655283550000|2022-06-15 08:59:10|330.6||330.5||330.6||330.5||0
1655283580000|2022-06-15 08:59:40|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|29
1655283610000|2022-06-15 09:00:10|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|2633
1655283620000|2022-06-15 09:00:20|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|1000
1655283630000|2022-06-15 09:00:30|330.4|330.3|330.4|330.3|330.5|330.3|330.3|330.3|1015
1655283640000|2022-06-15 09:00:40||330.2||330.3||330.3||330.2|0
1655283650000|2022-06-15 09:00:50||330.2||330.2||330.2||330.2|0
1655283660000|2022-06-15 09:01:00|330.3||330.3||330.3||330.3||0
1655283670000|2022-06-15 09:01:10|330.4||330.4||330.4||330.4||0
1655283680000|2022-06-15 09:01:20|330.3||330.4||330.4||330.3||0
1655283690000|2022-06-15 09:01:30|330.3||330.4||330.4||330.3||0
1655283700000|2022-06-15 09:01:40|330.3||330.3||330.3||330.3||0
1655283710000|2022-06-15 09:01:50|330.4||330.3||330.4||330.3||0
1655283720000|2022-06-15 09:02:00|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|4341
1655283740000|2022-06-15 09:02:20|330.2|330|330.3|330.1|330.3|330.1|330.2|330|1261
1655283750000|2022-06-15 09:02:30|330.2|330|330.2|330|330.2|330|330.2|330|0
1655283760000|2022-06-15 09:02:40|330.1|330.1|330.2|330.1|330.2|330.1|330.1|330.1|784
1655283770000|2022-06-15 09:02:50|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|2718
1655283780000|2022-06-15 09:03:00|330.4|330.2|330.3|330.2|330.4|330.3|330.3|330.2|2798
1655283790000|2022-06-15 09:03:10|330.4|330.3|330.5|330.3|330.5|330.4|330.3|330.2|5281
1655283820000|2022-06-15 09:03:40|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655283840000|2022-06-15 09:04:00|330.3|330.1|330.3|330.2|330.4|330.2|330.3|330.1|0
1655283850000|2022-06-15 09:04:10||330.1||330.1||330.2||330.1|0
1655283860000|2022-06-15 09:04:20|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|0
1655283870000|2022-06-15 09:04:30|330.2||330.3||330.3||330.2||0
1655283880000|2022-06-15 09:04:40|330.2||330.3||330.3||330.2||0
1655283890000|2022-06-15 09:04:50|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|3595
1655283940000|2022-06-15 09:05:40|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|5347
1655283960000|2022-06-15 09:06:00|330.2|330|330.2|330|330.3|330|330.2|330|0
1655283990000|2022-06-15 09:06:30|330.3|330.1|330.3|330.2|330.4|330.2|330.3|330.1|5331
1655284000000|2022-06-15 09:06:40|330.4||330.4||330.4||330.4||1247
1655284020000|2022-06-15 09:07:00||330.3||330.3||330.3||330.3|0
1655284050000|2022-06-15 09:07:30|330.5|330.4|330.6|330.4|330.6|330.4|330.4|330.3|1337
1655284060000|2022-06-15 09:07:40|330.5||330.6||330.6||330.5||0
1655284070000|2022-06-15 09:07:50|330.5|330.3|330.6|330.4|330.6|330.4|330.4|330.3|16349
1655284130000|2022-06-15 09:08:50|330.5|330.3|330.5|330.4|330.5|330.4|330.4|330.3|1247
1655284140000|2022-06-15 09:09:00||330.3||330.4||330.4||330.3|174
1655284150000|2022-06-15 09:09:10|330.4|330.3|330.5|330.3|330.5|330.3|330.2|330.1|16226
1655284160000|2022-06-15 09:09:20|330.6|330.4|330.5|330.4|330.6|330.4|330.5|330.4|999
1655284170000|2022-06-15 09:09:30|330.6||330.5||330.6||330.5||1354
1655284190000|2022-06-15 09:09:50|330.6||330.5||330.6||330.5||614
1655284200000|2022-06-15 09:10:00|||||||||240
1655284220000|2022-06-15 09:10:20|330.6||330.5||330.6||330.5||905
1655284240000|2022-06-15 09:10:40|330.6|330.5|330.6|330.5|330.7|330.6|330.5|330.4|14525
1655284260000|2022-06-15 09:11:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|804
1655284270000|2022-06-15 09:11:10||330.7||330.7||330.7||330.7|0
1655284280000|2022-06-15 09:11:20|330.9|330.8|330.9|330.8|331|330.8|330.8|330.7|7004
1655284310000|2022-06-15 09:11:50|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.6|1351
1655284330000|2022-06-15 09:12:10|330.8|330.6|330.8|330.7|330.9|330.7|330.7|330.6|1301
1655284420000|2022-06-15 09:13:40|330.7|330.6|330.7|330.6|330.8|330.6|330.7|330.6|1275
1655284430000|2022-06-15 09:13:50|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|710
1655284440000|2022-06-15 09:14:00|330.8||330.9||330.9||330.8||0
1655284460000|2022-06-15 09:14:20|331|330.8|330.9|330.8|331|330.8|330.9|330.8|3400
1655284470000|2022-06-15 09:14:30|330.8|330.7|330.9|330.8|330.9|330.8|330.8|330.7|7396
1655284480000|2022-06-15 09:14:40|331|330.9|331|330.8|331|330.9|330.9|330.8|4305
1655284500000|2022-06-15 09:15:00|330.9|330.7|330.9|330.8|330.9|330.8|330.9|330.7|34
1655284510000|2022-06-15 09:15:10|331|330.9|331|330.9|331|330.9|331|330.9|0
1655284560000|2022-06-15 09:16:00||330.8||330.9||330.9||330.8|3299
1655284630000|2022-06-15 09:17:10|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|8884
1655284660000|2022-06-15 09:17:40||330.8||330.8||330.8||330.7|0
1655284690000|2022-06-15 09:18:10|331|330.9|331|330.9|331.1|331|331|330.9|2508
1655284730000|2022-06-15 09:18:50|330.9|330.8|330.9|330.7|330.9|330.8|330.9|330.7|1339
1655284880000|2022-06-15 09:21:20|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|9096
1655284890000|2022-06-15 09:21:30|330.6||330.6||330.6||330.6||0
1655284950000|2022-06-15 09:22:30||330.4||330.4||330.4||330.4|3712
1655284960000|2022-06-15 09:22:40|330.5|330.3|330.5|330.4|330.6|330.4|330.5|330.3|0
1655284970000|2022-06-15 09:22:50|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.4|6449
1655285000000|2022-06-15 09:23:20||330.4||330.4||330.4||330.4|1310
1655285010000|2022-06-15 09:23:30|330.5|330.5|330.5|330.3|330.6|330.5|330.5|330.3|5311
1655285020000|2022-06-15 09:23:40||330.4||330.4||330.4||330.4|0
1655285080000|2022-06-15 09:24:40||330.3||330.3||330.3||330.3|1266
1655285130000|2022-06-15 09:25:30||330.4||330.4||330.4||330.3|1754
1655285150000|2022-06-15 09:25:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|3087
1655285310000|2022-06-15 09:28:30|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|4371
1655285370000|2022-06-15 09:29:30|330.5|330.4|330.5|330.4|330.6|330.5|330.5|330.3|4266
1655285400000|2022-06-15 09:30:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.1|5832
1655285460000|2022-06-15 09:31:00|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|1387
1655285470000|2022-06-15 09:31:10|330.3|330.2|330.3|330.2|330.3|330.2|330.2|330.1|1316
1655285520000|2022-06-15 09:32:00|330.4|330.3|330.3|330.2|330.4|330.3|330.3|330.2|2894
1655285540000|2022-06-15 09:32:20|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|500
1655285550000|2022-06-15 09:32:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|6233
1655285560000|2022-06-15 09:32:40|330.4|330.3|330.5|330.3|330.5|330.4|330.4|330.3|0
1655285570000|2022-06-15 09:32:50|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1655285580000|2022-06-15 09:33:00||330.2||330.2||330.2||330.1|0
1655285590000|2022-06-15 09:33:10||330.1||330.2||330.2||330.1|0
1655285600000|2022-06-15 09:33:20||330.1||330.2||330.2||330.1|0
1655285610000|2022-06-15 09:33:30||330.1||330.2||330.2||330.1|0
1655285620000|2022-06-15 09:33:40|330.2|330.1|330.3|330.1|330.3|330.2|330.2|330.1|0
1655285630000|2022-06-15 09:33:50||330.2||330.1||330.2||330.1|0
1655285680000|2022-06-15 09:34:40|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|4119
1655285690000|2022-06-15 09:34:50|330.1|330|330.1|330|330.1|330|330.1|330|3559
1655285700000|2022-06-15 09:35:00|330|329.9|329.9|329.8|330|329.9|329.9|329.8|2000
1655285710000|2022-06-15 09:35:10|330|329.9|330|329.8|330|329.9|330|329.8|5895
1655285720000|2022-06-15 09:35:20|329.9||329.9||329.9||329.9||0
1655285810000|2022-06-15 09:36:50|330|329.9|330|329.9|330|329.9|330|329.8|8747
1655285820000|2022-06-15 09:37:00|330.1||330||330.1||330||1696
1655285830000|2022-06-15 09:37:10|329.9|329.8|330|329.8|330|329.8|329.9|329.8|11243
1655285860000|2022-06-15 09:37:40|329.9|329.9|330|329.9|330|329.9|329.9|329.8|5124
1655285880000|2022-06-15 09:38:00|330.1|330|330.1|330|330.2|330.1|330.1|329.9|4766
1655285890000|2022-06-15 09:38:10|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|1194
1655285910000|2022-06-15 09:38:30||330.1||330.1||330.1||330.1|0
1655285920000|2022-06-15 09:38:40||330.2||330.2||330.2||330.2|0
1655285930000|2022-06-15 09:38:50||330.1||330.1||330.1||330.1|0
1655285940000|2022-06-15 09:39:00|330.2|330.2|330.2|330.1|330.3|330.2|330.2|330.1|2100
1655285960000|2022-06-15 09:39:20|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|798
1655285970000|2022-06-15 09:39:30|330.2||330.3||330.3||330.2||0
1655285980000|2022-06-15 09:39:40||330.2||330.1||330.2||330.1|0
1655286000000|2022-06-15 09:40:00|330.2||330.3||330.3||330.2||0
1655286080000|2022-06-15 09:41:20|330.2||330.3||330.3||330.2||8196
1655286110000|2022-06-15 09:41:50||330.2||330.2||330.2||330.2|0
1655286120000|2022-06-15 09:42:00|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|0
1655286130000|2022-06-15 09:42:10|330.2|330.2|330.3|330.1|330.3|330.2|330.2|330.1|4528
1655286150000|2022-06-15 09:42:30||330.2||330.2||330.2||330.1|0
1655286160000|2022-06-15 09:42:40|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|1736
1655286220000|2022-06-15 09:43:40|330.4|330.2|330.4|330.2|330.5|330.4|330.3|330.2|21203
1655286230000|2022-06-15 09:43:50|330.3|330.3|330.3|330.2|330.4|330.3|330.3|330.1|7810
1655286240000|2022-06-15 09:44:00|330.2|330.1|330.2|330|330.3|330.2|330.1|330|6887
1655286250000|2022-06-15 09:44:10||330.1||330||330.1||330|0
1655286260000|2022-06-15 09:44:20|330.1||330.2||330.2||330.1||0
1655286270000|2022-06-15 09:44:30|330.3|330.1|330.2|330.1|330.3|330.1|330.2|330.1|2751
1655286280000|2022-06-15 09:44:40||330||330||330||330|5
1655286340000|2022-06-15 09:45:40||330.1||330.1||330.1||330.1|0
1655286350000|2022-06-15 09:45:50||330||330||330||330|1923
1655286360000|2022-06-15 09:46:00|330.1|329.9|330|329.8|330.1|329.9|329.9|329.8|3239
1655286370000|2022-06-15 09:46:10|329.9||329.9||329.9||329.9||0
1655286410000|2022-06-15 09:46:50|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|18534
1655286420000|2022-06-15 09:47:00|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.7|4472
1655286430000|2022-06-15 09:47:10|330|329.9|330.1|329.9|330.1|329.9|330|329.8|8340
1655286450000|2022-06-15 09:47:30|330||330||330||330||0
1655286460000|2022-06-15 09:47:40|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|0
1655286470000|2022-06-15 09:47:50|329.9||329.9||329.9||329.8||0
1655286480000|2022-06-15 09:48:00|329.8|329.8|329.9|329.8|329.9|329.8|329.8|329.7|4929
1655286500000|2022-06-15 09:48:20|330||329.9||330||329.9||2500
1655286510000|2022-06-15 09:48:30||329.7||329.7||329.8||329.7|0
1655286520000|2022-06-15 09:48:40|329.8|329.6|329.8|329.7|329.9|329.7|329.8|329.6|0
1655286550000|2022-06-15 09:49:10|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|1048
1655286600000|2022-06-15 09:50:00|329.8||329.8||329.8||329.8||0
1655286620000|2022-06-15 09:50:20||329.6||329.6||329.6||329.6|2083
1655286650000|2022-06-15 09:50:50|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|7799
1655286660000|2022-06-15 09:51:00|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|3138
1655286670000|2022-06-15 09:51:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|3955
1655286700000|2022-06-15 09:51:40|330|329.9|330.1|329.9|330.1|329.9|330|329.9|2539
1655286710000|2022-06-15 09:51:50|330|329.8|330|329.8|330|329.8|329.9|329.8|1743
1655286740000|2022-06-15 09:52:20|329.9||329.9||329.9||329.9||0
1655286770000|2022-06-15 09:52:50|330|329.9|329.9|329.8|330|329.9|329.9|329.8|2549
1655286780000|2022-06-15 09:53:00|330|329.9|330|329.8|330|329.9|330|329.8|519
1655286790000|2022-06-15 09:53:10||329.9||329.9||329.9||329.9|0
1655286820000|2022-06-15 09:53:40|329.9|329.8|330|329.9|330|329.9|329.9|329.8|14141
1655286840000|2022-06-15 09:54:00|330.1|330|330|329.9|330.1|330|330|329.9|2929
1655286920000|2022-06-15 09:55:20|330.1|330|330.1|330|330.1|330|330.1|330|837
1655286930000|2022-06-15 09:55:30|330|329.9|330|329.8|330|329.9|330|329.8|1205
1655286940000|2022-06-15 09:55:40|329.9||330||330||329.9||0
1655286950000|2022-06-15 09:55:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655286960000|2022-06-15 09:56:00||329.8||329.8||329.8||329.8|0
1655286970000|2022-06-15 09:56:10||329.7||329.8||329.8||329.7|0
1655286980000|2022-06-15 09:56:20|330|329.9|329.9|329.8|330|329.9|329.9|329.8|575
1655286990000|2022-06-15 09:56:30|||||||||493
1655287010000|2022-06-15 09:56:50|330||329.9||330||329.9||2193
1655287020000|2022-06-15 09:57:00|330|329.9|330|329.8|330|329.9|330|329.8|167
1655287030000|2022-06-15 09:57:10||329.9||329.9||329.9||329.9|0
1655287040000|2022-06-15 09:57:20||329.8||329.8||329.8||329.8|0
1655287050000|2022-06-15 09:57:30||329.9||329.9||329.9||329.9|0
1655287060000|2022-06-15 09:57:40|330.1|330|330.1|330|330.2|330|330.1|329.9|8034
1655287070000|2022-06-15 09:57:50|||||||||432
1655287080000|2022-06-15 09:58:00|330.2|330.1|330.2|330|330.2|330.1|330.2|330|1024
1655287100000|2022-06-15 09:58:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1655287110000|2022-06-15 09:58:30|330||330.1||330.1||330||3277
1655287120000|2022-06-15 09:58:40|330.2|330|330.1|330|330.2|330|330.1|330|500
1655287130000|2022-06-15 09:58:50|||||||||86
1655287170000|2022-06-15 09:59:30|330.2|330.1|330.1|330|330.2|330.1|330.1|330|1606
1655287190000|2022-06-15 09:59:50|||||||||86
1655287220000|2022-06-15 10:00:20|330|329.9|330|329.8|330.1|329.9|330|329.8|10147
1655287310000|2022-06-15 10:01:50|329.9||330||330||329.9||0
1655287450000|2022-06-15 10:04:10|329.9|329.9|330|329.9|330.1|329.9|329.9|329.8|9092
1655287460000|2022-06-15 10:04:20||329.8||329.8||329.9||329.8|0
1655287520000|2022-06-15 10:05:20|329.9|329.7|329.9|329.7|329.9|329.8|329.9|329.7|0
1655287570000|2022-06-15 10:06:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|0
1655287630000|2022-06-15 10:07:10||329.7||329.6||329.7||329.6|0
1655287660000|2022-06-15 10:07:40|329.7|329.5|329.7|329.6|329.7|329.6|329.6|329.4|1803
1655287670000|2022-06-15 10:07:50|329.8||329.7||329.8||329.7||500
1655287680000|2022-06-15 10:08:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|570
1655287700000|2022-06-15 10:08:20||329.6||329.6||329.6||329.6|1438
1655287730000|2022-06-15 10:08:50||329.7||329.7||329.7||329.7|0
1655287740000|2022-06-15 10:09:00||329.6||329.6||329.6||329.6|0
1655287750000|2022-06-15 10:09:10|329.7|329.5|329.7|329.6|329.8|329.6|329.7|329.5|4458
1655287760000|2022-06-15 10:09:20||329.5||329.5||329.5||329.5|0
1655287770000|2022-06-15 10:09:30|329.6|329.6|329.6|329.5|329.7|329.6|329.6|329.5|0
1655287780000|2022-06-15 10:09:40|329.7|329.6|329.7|329.5|329.7|329.6|329.7|329.5|60
1655287810000|2022-06-15 10:10:10|||||||||1170
1655287840000|2022-06-15 10:10:40|329.8|329.6|329.7|329.6|329.8|329.7|329.7|329.5|3253
1655287850000|2022-06-15 10:10:50||329.5||329.5||329.5||329.5|0
1655287870000|2022-06-15 10:11:10||329.6||329.6||329.6||329.5|0
1655287880000|2022-06-15 10:11:20|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|773
1655287960000|2022-06-15 10:12:40|329.9|329.7|330|329.8|330|329.9|329.9|329.7|5031
1655287970000|2022-06-15 10:12:50||329.9||329.8||329.9||329.8|120
1655287990000|2022-06-15 10:13:10||329.9||329.9||329.9||329.9|0
1655288060000|2022-06-15 10:14:20|330.1||330||330.1||330||502
1655288120000|2022-06-15 10:15:20|330.1|330|330.1|330|330.1|330|330.1|330|3030
1655288130000|2022-06-15 10:15:30|330|329.9|329.9|329.8|330.1|329.9|329.9|329.8|2997
1655288160000|2022-06-15 10:16:00|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|24406
1655288170000|2022-06-15 10:16:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.7|500
1655288190000|2022-06-15 10:16:30||329.7||329.8||329.8||329.7|0
1655288230000|2022-06-15 10:17:10||329.7||329.8||329.8||329.7|0
1655288240000|2022-06-15 10:17:20||329.7||329.7||329.7||329.7|0
1655288280000|2022-06-15 10:18:00||329.8||329.8||329.8||329.8|0
1655288410000|2022-06-15 10:20:10|330|329.9|330.1|329.9|330.1|329.9|330|329.8|3580
1655288530000|2022-06-15 10:22:10|330.2|330|330.2|330|330.3|330.1|330.1|330|3653
1655288540000|2022-06-15 10:22:20|330.1|330.1|330.2|330.1|330.3|330.1|330.1|330.1|0
1655288550000|2022-06-15 10:22:30||330||330||330||330|0
1655288560000|2022-06-15 10:22:40||330.1||330.1||330.1||330|0
1655288580000|2022-06-15 10:23:00|330.3||330.2||330.3||330.2||551
1655288590000|2022-06-15 10:23:10|330.3|330.2|330.3|330.2|330.4|330.2|330.3|330.1|29
1655288670000|2022-06-15 10:24:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330|2997
1655288690000|2022-06-15 10:24:50|330.3|330.2|330.2|330.1|330.3|330.2|330.2|330.1|986
1655288700000|2022-06-15 10:25:00|330.3|330.2|330.4|330.2|330.4|330.2|330.2|330.1|1116
1655288710000|2022-06-15 10:25:10|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|0
1655288720000|2022-06-15 10:25:20|330.2||330.3||330.3||330.2||0
1655288730000|2022-06-15 10:25:30|330.2||330.2||330.3||330.2||0
1655288760000|2022-06-15 10:26:00|330.3||330.3||330.3||330.3||62
1655288930000|2022-06-15 10:28:50|330.2|330|330.1|330|330.2|330|330.1|330|10196
1655288940000|2022-06-15 10:29:00|330.2||330.1||330.2||330.1||533
1655288960000|2022-06-15 10:29:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|2906
1655288970000|2022-06-15 10:29:30|330.1|330|330.1|330|330.1|330|330.1|330|2826
1655288980000|2022-06-15 10:29:40|330|329.9|330|329.9|330.1|329.9|330|329.9|8300
1655289000000|2022-06-15 10:30:00|330.1|330|330.1|329.9|330.1|330|330|329.9|2534
1655289060000|2022-06-15 10:31:00||330||330||330||330|0
1655289090000|2022-06-15 10:31:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|2784
1655289160000|2022-06-15 10:32:40|330.2|330|330.1|330|330.2|330|330.1|330|12636
1655289190000|2022-06-15 10:33:10|330.2||330.1||330.2||330.1||3110
1655289200000|2022-06-15 10:33:20||329.9||329.9||330||329.9|0
1655289210000|2022-06-15 10:33:30||330||329.9||330||329.9|0
1655289220000|2022-06-15 10:33:40||330||329.9||330||329.9|4000
1655289230000|2022-06-15 10:33:50||330||329.9||330||329.9|0
1655289240000|2022-06-15 10:34:00|330|330|330|329.9|330|330|330|329.9|0
1655289260000|2022-06-15 10:34:20|330.1|330|330.1|329.9|330.1|330|330|329.9|569
1655289270000|2022-06-15 10:34:30||330||329.9||330||329.9|0
1655289300000|2022-06-15 10:35:00|330|330|330.1|329.9|330.1|330|330|329.9|5646
1655289360000|2022-06-15 10:36:00||330||330||330||330|0
1655289370000|2022-06-15 10:36:10|330|329.9|330.1|329.9|330.1|329.9|330|329.9|1477
1655289380000|2022-06-15 10:36:20||330||330||330||330|0
1655289400000|2022-06-15 10:36:40|330.2|330.1|330.2|330|330.2|330.1|330.1|330|15035
1655289410000|2022-06-15 10:36:50||330.1||330||330.1||330|0
1655289420000|2022-06-15 10:37:00|330.1|330.1|330.1|330|330.2|330.1|330.1|330|0
1655289430000|2022-06-15 10:37:10|330.2||330.2||330.2||330.2||0
1655289440000|2022-06-15 10:37:20||330.1||330||330.1||330|0
1655289480000|2022-06-15 10:38:00||330.1||330||330.1||330|0
1655289490000|2022-06-15 10:38:10||330.1||330||330.1||330|0
1655289510000|2022-06-15 10:38:30||330.1||330.1||330.1||330.1|0
1655289560000|2022-06-15 10:39:20|330.1|330|330.1|330|330.1|330|330.1|330|1809
1655289600000|2022-06-15 10:40:00|330.2||330.1||330.2||330.1||500
1655289750000|2022-06-15 10:42:30|330|329.9|330|329.8|330|329.9|329.9|329.8|38031
1655289760000|2022-06-15 10:42:40||329.9||329.8||329.9||329.8|0
1655289780000|2022-06-15 10:43:00|329.9||329.9||329.9||329.9||0
1655289790000|2022-06-15 10:43:10|330|329.7|329.9|329.7|330|329.8|329.9|329.7|0
1655289800000|2022-06-15 10:43:20|330|329.8|330|329.8|330|329.9|330|329.8|2783
1655289860000|2022-06-15 10:44:20||329.9||329.9||329.9||329.9|0
1655289880000|2022-06-15 10:44:40||329.8||329.8||329.8||329.8|2224
1655289890000|2022-06-15 10:44:50||329.9||329.8||329.9||329.8|0
1655289900000|2022-06-15 10:45:00||329.9||329.9||329.9||329.9|0
1655289930000|2022-06-15 10:45:30||329.8||329.9||329.9||329.8|2000
1655289950000|2022-06-15 10:45:50|330.1|330|330.2|330|330.2|330|330.1|330|1924
1655289960000|2022-06-15 10:46:00||330.1||330||330.1||330|0
1655289980000|2022-06-15 10:46:20|330.1|329.9|330.1|330|330.1|330|330.1|329.9|0
1655289990000|2022-06-15 10:46:30||329.9||329.9||330||329.9|0
1655290000000|2022-06-15 10:46:40||330||329.9||330||329.9|0
1655290010000|2022-06-15 10:46:50|330||330.1||330.1||330||0
1655290040000|2022-06-15 10:47:20||330||330||330||330|0
1655290110000|2022-06-15 10:48:30|330.2|330.1|330.1|330|330.2|330.1|330.1|330|1251
1655290170000|2022-06-15 10:49:30|330|329.9|329.9|329.8|330|329.9|329.9|329.8|2381
1655290180000|2022-06-15 10:49:40|330||330||330||329.9||800
1655290240000|2022-06-15 10:50:40|||||||||2
1655290270000|2022-06-15 10:51:10||329.9||329.9||329.9||329.9|0
1655290280000|2022-06-15 10:51:20||329.8||329.8||329.8||329.8|979
1655290420000|2022-06-15 10:53:40|329.9||329.9||329.9||329.9||0
1655290440000|2022-06-15 10:54:00|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.6|99
1655290450000|2022-06-15 10:54:10||329.6||329.6||329.6||329.6|0
1655290470000|2022-06-15 10:54:30|329.7||329.7||329.7||329.7||0
1655290480000|2022-06-15 10:54:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|503
1655290500000|2022-06-15 10:55:00|329.9|329.8|329.9|329.8|330|329.8|329.9|329.7|4784
1655290520000|2022-06-15 10:55:20|330|329.9|329.9|329.8|330|329.9|329.9|329.8|2553
1655290550000|2022-06-15 10:55:50|330|329.9|330|329.8|330|329.9|330|329.8|624
1655290560000|2022-06-15 10:56:00|330.1|329.9|330.2|330|330.2|330.1|330|329.9|4314
1655290620000|2022-06-15 10:57:00|330.1|330.1|330.1|330|330.2|330.1|330.1|330|0
1655290630000|2022-06-15 10:57:10|330|329.9|330|329.8|330.1|329.9|330|329.8|1716
1655290640000|2022-06-15 10:57:20||329.9||329.8||329.9||329.8|0
1655290790000|2022-06-15 10:59:50|329.9||330||330||329.9||0
1655290800000|2022-06-15 11:00:00||329.9||329.9||329.9||329.9|0
1655290810000|2022-06-15 11:00:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|437
1655290850000|2022-06-15 11:00:50|329.8|329.7|329.9|329.8|329.9|329.8|329.8|329.6|4601
1655290910000|2022-06-15 11:01:50|330|329.9|329.9|329.8|330|329.9|329.9|329.8|12107
1655290920000|2022-06-15 11:02:00|330|329.9|330.2|330|330.2|330|330|329.8|19719
1655290930000|2022-06-15 11:02:10|330.1||330.1||330.1||330.1||0
1655290960000|2022-06-15 11:02:40|330.3|330.1|330.3|330.2|330.4|330.3|330.2|330.1|27356
1655290970000|2022-06-15 11:02:50|330.2|330.1|330.4|330.2|330.4|330.2|330.2|330.1|6213
1655291030000|2022-06-15 11:03:50|330.5|330.3|330.6|330.4|330.6|330.4|330.4|330.3|25667
1655291040000|2022-06-15 11:04:00||330.5||330.5||330.5||330.5|1947
1655291060000|2022-06-15 11:04:20|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|2750
1655291100000|2022-06-15 11:05:00|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.3|19383
1655291110000|2022-06-15 11:05:10||330.4||330.4||330.4||330.4|0
1655291120000|2022-06-15 11:05:20|330.5||330.5||330.5||330.5||0
1655291130000|2022-06-15 11:05:30|330.6||330.6||330.6||330.6||2451
1655291150000|2022-06-15 11:05:50||330.5||330.5||330.5||330.5|0
1655291160000|2022-06-15 11:06:00||330.4||330.4||330.4||330.4|0
1655291180000|2022-06-15 11:06:20||330.5||330.5||330.5||330.5|0
1655291210000|2022-06-15 11:06:50|330.7|330.6|330.7|330.6|330.8|330.6|330.6|330.5|3200
1655291220000|2022-06-15 11:07:00|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|509
1655291240000|2022-06-15 11:07:20||330.7||330.7||330.7||330.7|0
1655291280000|2022-06-15 11:08:00|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.8|2050
1655291300000|2022-06-15 11:08:20||330.7||330.7||330.7||330.7|0
1655291310000|2022-06-15 11:08:30||330.8||330.8||330.8||330.8|0
1655291340000|2022-06-15 11:09:00|||||||||100
1655291350000|2022-06-15 11:09:10|331|330.9|331|330.9|331|330.9|331|330.9|930
1655291380000|2022-06-15 11:09:40|331.1|331|331.2|331|331.2|331|331|330.9|11942
1655291390000|2022-06-15 11:09:50|331.1||331.1||331.1||331.1||0
1655291410000|2022-06-15 11:10:10|331.2||331.2||331.2||331.2||0
1655291420000|2022-06-15 11:10:20|331.1|330.9|331|330.9|331.1|330.9|331|330.9|10799
1655291470000|2022-06-15 11:11:10|331.1|331|331.2|331|331.3|331.1|331.1|331|5071
1655291480000|2022-06-15 11:11:20|331.1||331.2||331.2||331.1||0
1655291570000|2022-06-15 11:12:50|331.1|330.9|331|330.9|331.1|330.9|331|330.9|5566
1655291610000|2022-06-15 11:13:30|331.1|331|331.2|331.1|331.2|331.1|331.1|330.9|3030
1655291620000|2022-06-15 11:13:40|331.1|331|331.2|331|331.2|331|331.1|331|1385
1655291640000|2022-06-15 11:14:00||331.1||331.1||331.1||331.1|0
1655291670000|2022-06-15 11:14:30||331||331||331||331|0
1655291710000|2022-06-15 11:15:10||331.1||331.1||331.1||331.1|0
1655291730000|2022-06-15 11:15:30|331.1|331|331.2|331|331.2|331|331.1|331|0
1655291800000|2022-06-15 11:16:40||331.1||331||331.1||331|0
1655291810000|2022-06-15 11:16:50||331.1||331||331.1||331|0
1655291820000|2022-06-15 11:17:00||331.1||331||331.1||331|0
1655291830000|2022-06-15 11:17:10||331.1||331||331.1||331|0
1655291840000|2022-06-15 11:17:20|331.1||331.1||331.1||331.1||0
1655291900000|2022-06-15 11:18:20|331|330.9|331|330.8|331.1|331|330.9|330.8|8474
1655291910000|2022-06-15 11:18:30||330.9||330.9||330.9||330.8|0
1655292000000|2022-06-15 11:20:00|331.1|331|331.1|331|331.1|331|331.1|330.9|3593
1655292040000|2022-06-15 11:20:40|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|6974
1655292050000|2022-06-15 11:20:50|331.2|331|331.2|331|331.2|331.1|331.1|331|4174
1655292110000|2022-06-15 11:21:50||331.1||331.1||331.1||331|0
1655292160000|2022-06-15 11:22:40|331.3|331.2|331.2|331.1|331.4|331.2|331.2|331.1|1000
1655292180000|2022-06-15 11:23:00|331.3|331.2|331.3|331.1|331.3|331.2|331.2|331.1|2215
1655292330000|2022-06-15 11:25:30|331.4|331.2|331.6|331.4|331.6|331.4|331.4|331.1|5754
1655292340000|2022-06-15 11:25:40|331.5||331.5||331.5||331.5||0
1655292380000|2022-06-15 11:26:20|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|62
1655292390000|2022-06-15 11:26:30||331.5||331.4||331.5||331.4|0
1655292420000|2022-06-15 11:27:00|331.5|331.3|331.3|331.2|331.6|331.3|331.3|331.2|14645
1655292430000|2022-06-15 11:27:10||331.1||331.2||331.2||331.1|0
1655292440000|2022-06-15 11:27:20|331.4||331.4||331.4||331.4||2000
1655292560000|2022-06-15 11:29:20|331.3||331.4||331.4||331.3||0
1655292590000|2022-06-15 11:29:50|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331|4571
1655292600000|2022-06-15 11:30:00|331.1|331|331.1|330.9|331.1|331|331.1|330.9|739
1655292640000|2022-06-15 11:30:40||331||331||331||331|0
1655292650000|2022-06-15 11:30:50|331.2||331.1||331.2||331.1||1335
1655292660000|2022-06-15 11:31:00|331.2||331.2||331.3||331.1||1506
1655292680000|2022-06-15 11:31:20|||||||||100
1655292690000|2022-06-15 11:31:30|331.1|331.1|331.1|330.9|331.2|331.1|331.1|330.9|2759
1655292780000|2022-06-15 11:33:00|331.2|331|331.3|331.1|331.3|331.1|331.2|331|3942
1655292800000|2022-06-15 11:33:20|331.2|331|331.2|331|331.2|331|331.1|331|1331
1655292840000|2022-06-15 11:34:00||331.1||331.1||331.1||331.1|2093
1655292880000|2022-06-15 11:34:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|3823
1655292910000|2022-06-15 11:35:10|331.1|331|331.1|331|331.1|331|331.1|330.9|2000
1655292920000|2022-06-15 11:35:20||330.9||330.9||331||330.9|0
1655292930000|2022-06-15 11:35:30|331||331||331||331||0
1655292940000|2022-06-15 11:35:40|330.9|330.8|331|330.9|331|330.9|330.9|330.8|0
1655292950000|2022-06-15 11:35:50|331.1|331|331.1|331|331.1|331|331.1|330.9|3174
1655292960000|2022-06-15 11:36:00|331.2|331.1|331.2|331|331.3|331.1|331.1|331|11606
1655293010000|2022-06-15 11:36:50|331.1|331.1|331.1|331|331.1|331.1|331.1|331|0
1655293020000|2022-06-15 11:37:00|331.2||331.2||331.2||331.2||1804
1655293240000|2022-06-15 11:40:40|331.4|331.1|331.4|331.2|331.4|331.2|331.4|331.1|90
1655293250000|2022-06-15 11:40:50|331.3|331.3|331.3|331.2|331.4|331.3|331.3|331.2|62
1655293260000|2022-06-15 11:41:00||331.1||331.1||331.2||331.1|2426
1655293300000|2022-06-15 11:41:40|331.2|331.2|331.2|331.1|331.3|331.2|331.2|331.1|2134
1655293330000|2022-06-15 11:42:10|331.3|331.2|331.5|331.3|331.5|331.4|331.3|331.2|2047
1655293340000|2022-06-15 11:42:20|331.4||331.4||331.4||331.4||0
1655293380000|2022-06-15 11:43:00|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|2253
1655293460000|2022-06-15 11:44:20||331.2||331.1||331.2||331.1|0
1655293470000|2022-06-15 11:44:30||331.2||331.1||331.2||331.1|0
1655293480000|2022-06-15 11:44:40||331.2||331.1||331.2||331.1|6740
1655293490000|2022-06-15 11:44:50||331.2||331.2||331.2||331.2|0
1655293500000|2022-06-15 11:45:00||331.1||331.2||331.2||331.1|0
1655293560000|2022-06-15 11:46:00|331.2|331.1|331.2|331.1|331.3|331.1|331.2|331.1|3693
1655293640000|2022-06-15 11:47:20|331.1|331|331.1|331|331.1|331|331.1|331|9497
1655293660000|2022-06-15 11:47:40|331.2|331.1|331.3|331.1|331.3|331.2|331.2|331.1|14063
1655293700000|2022-06-15 11:48:20|331.2||331.3||331.3||331.2||0
1655293720000|2022-06-15 11:48:40|331.2||331.2||331.2||331.2||0
1655293860000|2022-06-15 11:51:00|331.3|331.2|331.2|331.1|331.4|331.2|331.2|331.1|19850
1655293870000|2022-06-15 11:51:10|331.3||331.2||331.3||331.2||2000
1655293880000|2022-06-15 11:51:20|331.1|331|331.1|331|331.1|331|331.1|331|320
1655293890000|2022-06-15 11:51:30|331.2||331.1||331.2||331.1||0
1655293920000|2022-06-15 11:52:00|331.2||331.2||331.2||331.2||0
1655293930000|2022-06-15 11:52:10||331.1||331.1||331.1||331|0
1655293980000|2022-06-15 11:53:00|331.3|331.2|331.3|331.1|331.4|331.2|331.3|331.1|2222
1655294030000|2022-06-15 11:53:50|331.2||331.2||331.2||331.2||0
1655294040000|2022-06-15 11:54:00|331.3|331.2|331.3|331.2|331.4|331.2|331.3|331.1|1619
1655294050000|2022-06-15 11:54:10|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|3153
1655294060000|2022-06-15 11:54:20|331.4||331.4||331.4||331.4||0
1655294080000|2022-06-15 11:54:40|331.3||331.4||331.4||331.3||0
1655294100000|2022-06-15 11:55:00||331.3||331.3||331.3||331.3|0
1655294110000|2022-06-15 11:55:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|5526
1655294140000|2022-06-15 11:55:40|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|2513
1655294210000|2022-06-15 11:56:50|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|21510
1655294230000|2022-06-15 11:57:10|331.4||331.5||331.5||331.4||0
1655294240000|2022-06-15 11:57:20|331.4||331.4||331.4||331.4||0
1655294270000|2022-06-15 11:57:50|331.5||331.4||331.5||331.4||670
1655294280000|2022-06-15 11:58:00|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|1868
1655294400000|2022-06-15 12:00:00|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1655294410000|2022-06-15 12:00:10|331.6||331.5||331.6||331.5||0
1655294420000|2022-06-15 12:00:20|331.6||331.6||331.6||331.6||0
1655294430000|2022-06-15 12:00:30|331.5|331.3|331.4|331.3|331.5|331.4|331.4|331.3|5727
1655294450000|2022-06-15 12:00:50|331.5|331.5|331.5|331.3|331.6|331.5|331.5|331.3|42175
1655294460000|2022-06-15 12:01:00|331.4|331.2|331.5|331.3|331.5|331.3|331.3|331.2|8579
1655294520000|2022-06-15 12:02:00|331.4||331.5||331.5||331.4||0
1655294560000|2022-06-15 12:02:40|331.4||331.4||331.4||331.4||0
1655294570000|2022-06-15 12:02:50|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.1|3252
1655294580000|2022-06-15 12:03:00|331.5||331.4||331.5||331.4||2659
1655294590000|2022-06-15 12:03:10|331.5|331.4|331.5|331.4|331.5|331.4|331.4|331.4|2042
1655294630000|2022-06-15 12:03:50|331.6|331.5|331.7|331.5|331.7|331.6|331.6|331.5|5216
1655294640000|2022-06-15 12:04:00|331.6|331.4|331.6|331.4|331.6|331.4|331.5|331.4|6967
1655294660000|2022-06-15 12:04:20|331.5||331.5||331.5||331.5||0
1655294700000|2022-06-15 12:05:00||331.3||331.3||331.3||331.3|0
1655294710000|2022-06-15 12:05:10|331.4||331.5||331.5||331.4||0
1655294750000|2022-06-15 12:05:50||331.4||331.4||331.4||331.4|0
1655294760000|2022-06-15 12:06:00|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|1362
1655294800000|2022-06-15 12:06:40|331.8|331.6|331.7|331.5|331.8|331.6|331.6|331.5|17102
1655294890000|2022-06-15 12:08:10|331.6|331.6|331.7|331.5|331.7|331.6|331.6|331.5|488
1655294940000|2022-06-15 12:09:00|331.6||331.6||331.6||331.6||0
1655294950000|2022-06-15 12:09:10|331.5|331.4|331.6|331.5|331.6|331.5|331.5|331.4|14551
1655295030000|2022-06-15 12:10:30|331.7|331.6|331.6|331.5|331.7|331.6|331.6|331.5|2473
1655295040000|2022-06-15 12:10:40|331.7||331.6||331.7||331.6||5958
1655295050000|2022-06-15 12:10:50|331.7|331.6|331.7|331.5|331.7|331.6|331.6|331.5|2919
1655295060000|2022-06-15 12:11:00||331.6||331.5||331.6||331.5|0
1655295070000|2022-06-15 12:11:10|331.6|331.6|331.6|331.4|331.6|331.6|331.5|331.4|11248
1655295080000|2022-06-15 12:11:20|331.5|331.3|331.5|331.3|331.6|331.3|331.5|331.3|0
1655295090000|2022-06-15 12:11:30|331.4|331.4|331.3|331.1|331.5|331.4|331.3|331.1|11220
1655295100000|2022-06-15 12:11:40|331.4|331.2|331.4|331.3|331.4|331.3|331.3|331.1|6978
1655295110000|2022-06-15 12:11:50|331.3|331.2|331.4|331.2|331.5|331.3|331.3|331.2|5863
1655295120000|2022-06-15 12:12:00||331.3||331.2||331.3||331.2|0
1655295130000|2022-06-15 12:12:10|331.3|331.1|331.4|331.2|331.4|331.2|331.3|331.1|0
1655295140000|2022-06-15 12:12:20|331.5|331.3|331.3|331.1|331.5|331.3|331.3|331.1|13944
1655295150000|2022-06-15 12:12:30|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.1|5971
1655295160000|2022-06-15 12:12:40|331.3|331.1|331.3|331.1|331.3|331.1|331.2|331.1|0
1655295170000|2022-06-15 12:12:50|331.2|331|331.2|331|331.2|331.1|331.1|331|0
1655295180000|2022-06-15 12:13:00|331.1|330.9|331.2|331|331.2|331|331|330.9|1900
1655295190000|2022-06-15 12:13:10|331.1|331.1|331.2|331|331.4|331.2|331.1|331|1861
1655295200000|2022-06-15 12:13:20|331.1||331.2||331.2||331.1||0
1655295210000|2022-06-15 12:13:30|331.1|330.9|331.1|331|331.1|331|331.1|330.9|0
1655295220000|2022-06-15 12:13:40|331.2|331.1|331.2|331.1|331.4|331.2|331.2|331.1|20086
1655295250000|2022-06-15 12:14:10|331.3||331.2||331.3||331.2||4556
1655295260000|2022-06-15 12:14:20|331.3||331.3||331.3||331.3||998
1655295270000|2022-06-15 12:14:30|331.4|331.2|331.5|331.3|331.5|331.3|331.4|331.2|1769
1655295280000|2022-06-15 12:14:40|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|0
1655295300000|2022-06-15 12:15:00||331.3||331.3||331.3||331.3|0
1655295310000|2022-06-15 12:15:10|331.5||331.5||331.5||331.5||0
1655295320000|2022-06-15 12:15:20|331.4|331.4|331.5|331.4|331.6|331.4|331.4|331.4|23
1655295330000|2022-06-15 12:15:30|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.5|1190
1655295380000|2022-06-15 12:16:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|7095
1655295390000|2022-06-15 12:16:30||331.3||331.4||331.4||331.3|0
1655295480000|2022-06-15 12:18:00|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|2766
1655295490000|2022-06-15 12:18:10||331.4||331.4||331.4||331.4|0
1655295540000|2022-06-15 12:19:00||331.3||331.3||331.4||331.3|320
1655295560000|2022-06-15 12:19:20|331.4|331.4|331.5|331.4|331.5|331.4|331.4|331.3|1900
1655295650000|2022-06-15 12:20:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|3219
1655295680000|2022-06-15 12:21:20||331.2||331.3||331.3||331.2|0
1655295700000|2022-06-15 12:21:40|331.3|331.2|331.3|331.1|331.4|331.2|331.3|331.1|5518
1655295770000|2022-06-15 12:22:50|331.2|331|331.2|331.1|331.2|331.1|331.2|331|0
1655295860000|2022-06-15 12:24:20||331||331||331.1||331|0
1655295870000|2022-06-15 12:24:30||331.1||331||331.1||331|0
1655295880000|2022-06-15 12:24:40||331.1||331.1||331.1||331.1|0
1655295890000|2022-06-15 12:24:50||331||331||331||331|0
1655295900000|2022-06-15 12:25:00||331.1||331.1||331.1||331.1|0
1655295950000|2022-06-15 12:25:50|331.1|331|331.2|331|331.2|331.1|331.1|331|4796
1655295960000|2022-06-15 12:26:00||331.1||331.1||331.1||331.1|0
1655295980000|2022-06-15 12:26:20|331.1|331|331.1|331|331.1|331|331.1|331|3371
1655296010000|2022-06-15 12:26:50||330.9||330.9||330.9||330.9|2103
1655296020000|2022-06-15 12:27:00||331||331||331||330.9|0
1655296040000|2022-06-15 12:27:20|||||||||1656
1655296050000|2022-06-15 12:27:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|3245
1655296080000|2022-06-15 12:28:00||331||331||331||331|0
1655296090000|2022-06-15 12:28:10||331.1||331||331.1||331|0
1655296100000|2022-06-15 12:28:20||331.1||331.1||331.1||331.1|0
1655296150000|2022-06-15 12:29:10||331||331.1||331.1||331|0
1655296190000|2022-06-15 12:29:50|331.1|331|331.1|331|331.2|331|331.1|331|443
1655296210000|2022-06-15 12:30:10|331|330.9|331.2|331|331.5|331.3|331|330.9|29847
1655296220000|2022-06-15 12:30:20||331.1||331||331.1||331|0
1655296230000|2022-06-15 12:30:30|331.1||331.2||331.2||331.1||0
1655296240000|2022-06-15 12:30:40|331.1|330.9|331.1|331|331.2|331|331.1|330.9|0
1655296250000|2022-06-15 12:30:50|331.2||331.2||331.2||331.2||0
1655296260000|2022-06-15 12:31:00||331.1||331.1||331.1||331.1|0
1655296290000|2022-06-15 12:31:30|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331|2292
1655296300000|2022-06-15 12:31:40||331||331||331.1||331|0
1655296310000|2022-06-15 12:31:50||331.1||331||331.1||331|0
1655296320000|2022-06-15 12:32:00|331.1|330.9|331.1|331|331.2|331|331.1|330.9|0
1655296330000|2022-06-15 12:32:10|331|330.9|331.1|330.9|331.2|331|331|330.9|16755
1655296340000|2022-06-15 12:32:20|331.2|331|331.1|330.9|331.2|331|331.1|330.9|0
1655296350000|2022-06-15 12:32:30|331.2|331|331.2|331|331.2|331|331.1|331|1216
1655296360000|2022-06-15 12:32:40|331.1||331.2||331.2||331.1||0
1655296380000|2022-06-15 12:33:00|331.1|331.1|331.2|331|331.2|331.1|331.1|331|0
1655296390000|2022-06-15 12:33:10||331.1||331.1||331.1||331|0
1655296430000|2022-06-15 12:33:50|331.3|331.2|331.3|331.1|331.4|331.2|331.3|331.1|5214
1655296450000|2022-06-15 12:34:10|331.2||331.2||331.2||331.2||0
1655296460000|2022-06-15 12:34:20|331.3||331.3||331.3||331.3||0
1655296480000|2022-06-15 12:34:40||331.2||331.2||331.2||331.2|0
1655296520000|2022-06-15 12:35:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|3070
1655296560000|2022-06-15 12:36:00|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|1556
1655296590000|2022-06-15 12:36:30|331.2||331.2||331.2||331.2||0
1655296620000|2022-06-15 12:37:00|331.3|331.2|331.3|331.2|331.3|331.2|331.2|331.1|2308
1655296750000|2022-06-15 12:39:10|331.4||331.3||331.4||331.3||723
1655296790000|2022-06-15 12:39:50|331.4|331.3|331.3|331.2|331.5|331.3|331.3|331.2|1759
1655296820000|2022-06-15 12:40:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|9558
1655296850000|2022-06-15 12:40:50||331.2||331.2||331.2||331.2|0
1655296880000|2022-06-15 12:41:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|6913
1655296900000|2022-06-15 12:41:40||331.2||331.2||331.2||331.2|0
1655296920000|2022-06-15 12:42:00|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|1856
1655296950000|2022-06-15 12:42:30|331.6|331.4|331.6|331.4|331.7|331.5|331.6|331.4|2114
1655296960000|2022-06-15 12:42:40||331.5||331.4||331.5||331.4|1213
1655296970000|2022-06-15 12:42:50|331.5||331.5||331.5||331.5||0
1655296980000|2022-06-15 12:43:00|331.4|331.3|331.4|331.3|331.5|331.3|331.4|331.3|1303
1655297000000|2022-06-15 12:43:20||331.2||331.2||331.2||331.2|0
1655297010000|2022-06-15 12:43:30||331.3||331.3||331.3||331.3|0
1655297030000|2022-06-15 12:43:50|331.5||331.4||331.5||331.4||653
1655297050000|2022-06-15 12:44:10|331.5||331.4||331.5||331.4||2242
1655297090000|2022-06-15 12:44:50|331.5|331.4|331.4|331.3|331.5|331.4|331.4|331.3|1617
1655297100000|2022-06-15 12:45:00|||||||||312
1655297110000|2022-06-15 12:45:10|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|191
1655297160000|2022-06-15 12:46:00||331.4||331.4||331.4||331.4|0
1655297190000|2022-06-15 12:46:30|331.4|331.3|331.5|331.3|331.5|331.4|331.4|331.3|14551
1655297210000|2022-06-15 12:46:50|331.4||331.5||331.5||331.4||0
1655297230000|2022-06-15 12:47:10||331.4||331.3||331.4||331.3|0
1655297310000|2022-06-15 12:48:30|331.4||331.4||331.4||331.4||0
1655297320000|2022-06-15 12:48:40|331.3|331.2|331.4|331.2|331.4|331.3|331.3|331.2|23976
1655297350000|2022-06-15 12:49:10|331.3||331.3||331.3||331.3||0
1655297360000|2022-06-15 12:49:20|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|1732
1655297370000|2022-06-15 12:49:30||331.2||331.2||331.2||331.2|0
1655297380000|2022-06-15 12:49:40|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|10299
1655297390000|2022-06-15 12:49:50||331.3||331.2||331.3||331.2|0
1655297410000|2022-06-15 12:50:10||331.3||331.3||331.3||331.3|0
1655297440000|2022-06-15 12:50:40|331.5|331.4|331.5|331.4|331.6|331.5|331.5|331.4|6668
1655297450000|2022-06-15 12:50:50||331.3||331.3||331.3||331.3|1447
1655297460000|2022-06-15 12:51:00|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|4424
1655297480000|2022-06-15 12:51:20|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|2795
1655297490000|2022-06-15 12:51:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|2216
1655297500000|2022-06-15 12:51:40|331.3||331.3||331.3||331.3||0
1655297520000|2022-06-15 12:52:00|331.4|331.2|331.3|331.2|331.5|331.3|331.3|331.1|5947
1655297530000|2022-06-15 12:52:10|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|4377
1655297550000|2022-06-15 12:52:30|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655297640000|2022-06-15 12:54:00||331.2||331.1||331.2||331.1|0
1655297710000|2022-06-15 12:55:10||331.2||331.2||331.2||331.2|0
1655297750000|2022-06-15 12:55:50||331.1||331.1||331.1||331.1|3287
1655297830000|2022-06-15 12:57:10||331.2||331.1||331.2||331.1|0
1655297890000|2022-06-15 12:58:10||331.2||331.2||331.2||331.2|0
1655297970000|2022-06-15 12:59:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|714
1655297980000|2022-06-15 12:59:40||331.3||331.3||331.3||331.3|0
1655298060000|2022-06-15 13:01:00|331.5|331.4|331.5|331.3|331.5|331.4|331.4|331.3|25936
1655298110000|2022-06-15 13:01:50|||||||||400
1655298190000|2022-06-15 13:03:10|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|2796
1655298200000|2022-06-15 13:03:20||331.4||331.5||331.5||331.4|2665
1655298210000|2022-06-15 13:03:30||331.4||331.4||331.4||331.4|0
1655298220000|2022-06-15 13:03:40||331.5||331.5||331.5||331.5|0
1655298240000|2022-06-15 13:04:00|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|5223
1655298260000|2022-06-15 13:04:20|331.6||331.7||331.7||331.6||0
1655298270000|2022-06-15 13:04:30|331.6||331.6||331.6||331.6||0
1655298310000|2022-06-15 13:05:10|331.7||331.7||331.7||331.7||0
1655298330000|2022-06-15 13:05:30|331.6|331.6|331.6|331.5|331.7|331.6|331.6|331.5|3100
1655298340000|2022-06-15 13:05:40|||||||||2161
1655298360000|2022-06-15 13:06:00|331.7||331.6||331.7||331.6||1255
1655298400000|2022-06-15 13:06:40|331.7||331.6||331.7||331.6||0
1655298420000|2022-06-15 13:07:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|12954
1655298430000|2022-06-15 13:07:10||331.5||331.6||331.6||331.5|0
1655298440000|2022-06-15 13:07:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.6|1740
1655298460000|2022-06-15 13:07:40||331.6||331.7||331.7||331.6|0
1655298470000|2022-06-15 13:07:50||331.6||331.6||331.7||331.6|0
1655298480000|2022-06-15 13:08:00|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|0
1655298490000|2022-06-15 13:08:10|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.5|8186
1655298500000|2022-06-15 13:08:20||331.5||331.5||331.6||331.5|0
1655298510000|2022-06-15 13:08:30||331.6||331.5||331.6||331.5|0
1655298520000|2022-06-15 13:08:40||331.6||331.6||331.6||331.6|0
1655298560000|2022-06-15 13:09:20|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|320
1655298570000|2022-06-15 13:09:30|331.6||331.6||331.6||331.6||0
1655298620000|2022-06-15 13:10:20|331.5|331.4|331.5|331.4|331.6|331.4|331.5|331.4|12872
1655298660000|2022-06-15 13:11:00|331.6|331.5|331.6|331.5|331.6|331.5|331.5|331.4|4840
1655298760000|2022-06-15 13:12:40|331.5|331.4|331.5|331.4|331.6|331.5|331.4|331.2|22289
1655298770000|2022-06-15 13:12:50|331.6|331.5|331.7|331.5|331.8|331.6|331.5|331.4|27467
1655298780000|2022-06-15 13:13:00|331.6|331.4|331.6|331.4|331.6|331.5|331.6|331.4|0
1655298820000|2022-06-15 13:13:40||331.5||331.4||331.5||331.4|0
1655298840000|2022-06-15 13:14:00||331.5||331.5||331.5||331.5|0
1655298880000|2022-06-15 13:14:40||331.4||331.4||331.4||331.4|506
1655298890000|2022-06-15 13:14:50||331.5||331.4||331.5||331.4|0
1655298910000|2022-06-15 13:15:10||331.5||331.4||331.5||331.4|0
1655298920000|2022-06-15 13:15:20||331.5||331.5||331.5||331.5|0
1655298930000|2022-06-15 13:15:30||331.4||331.4||331.4||331.4|0
1655298940000|2022-06-15 13:15:40|331.7|331.5|331.7|331.6|331.7|331.6|331.7|331.5|4459
1655298980000|2022-06-15 13:16:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|9138
1655299070000|2022-06-15 13:17:50|331.7|331.6|331.8|331.6|331.8|331.6|331.7|331.6|3280
1655299080000|2022-06-15 13:18:00|331.7|331.7|331.8|331.7|331.8|331.7|331.7|331.7|0
1655299170000|2022-06-15 13:19:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|4131
1655299180000|2022-06-15 13:19:40||331.7||331.8||331.8||331.7|0
1655299200000|2022-06-15 13:20:00|332|331.9|331.9|331.8|332|331.9|331.9|331.8|4070
1655299240000|2022-06-15 13:20:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|2865
1655299250000|2022-06-15 13:20:50|332||331.9||332||331.9||988
1655299270000|2022-06-15 13:21:10|332|331.9|332|331.8|332|331.9|332|331.8|5734
1655299310000|2022-06-15 13:21:50||331.9||331.9||331.9||331.9|211
1655299330000|2022-06-15 13:22:10|332.1|332|332|331.9|332.2|332|332|331.9|3814
1655299350000|2022-06-15 13:22:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|2875
1655299410000|2022-06-15 13:23:30|332|331.9|332|331.8|332|331.9|332|331.8|1593
1655299420000|2022-06-15 13:23:40||331.9||331.9||331.9||331.9|0
1655299470000|2022-06-15 13:24:30|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|320
1655299480000|2022-06-15 13:24:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|8257
1655299490000|2022-06-15 13:24:50|331.9||331.9||331.9||331.9||0
1655299500000|2022-06-15 13:25:00||331.8||331.8||331.8||331.7|0
1655299550000|2022-06-15 13:25:50|332|331.9|332.1|331.9|332.1|332|332|331.9|4523
1655299600000|2022-06-15 13:26:40|332||332||332||332||0
1655299690000|2022-06-15 13:28:10|332.1|332|332|331.9|332.1|332|332|331.9|3710
1655299790000|2022-06-15 13:29:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.7|20208
1655299800000|2022-06-15 13:30:00|331.8|331.7|332|331.8|332|331.9|331.8|331.7|7718
1655299810000|2022-06-15 13:30:10||331.9||331.9||331.9||331.9|0
1655299820000|2022-06-15 13:30:20|331.9|331.8|332|331.8|332|331.8|331.9|331.8|516
1655299840000|2022-06-15 13:30:40|331.9||331.9||331.9||331.9||0
1655299850000|2022-06-15 13:30:50|332||331.9||332||331.9||0
1655299870000|2022-06-15 13:31:10|||||||||5998
1655299880000|2022-06-15 13:31:20||331.7||331.8||331.8||331.7|7087
1655299900000|2022-06-15 13:31:40|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|9502
1655299910000|2022-06-15 13:31:50|332|331.8|332|331.9|332|331.9|332|331.8|15192
1655299930000|2022-06-15 13:32:10|332.1|332|332|331.9|332.1|332|332|331.9|15392
1655300030000|2022-06-15 13:33:50|331.9|331.8|332|331.9|332|331.9|331.9|331.8|12269
1655300040000|2022-06-15 13:34:00|332.1|332|332.1|331.9|332.1|332|332|331.9|15929
1655300050000|2022-06-15 13:34:10||332||331.9||332||331.9|0
1655300060000|2022-06-15 13:34:20||332||331.9||332||331.9|0
1655300080000|2022-06-15 13:34:40||332||332||332||332|0
1655300100000|2022-06-15 13:35:00|332|331.9|332|331.9|332|331.9|332|331.8|1368
1655300110000|2022-06-15 13:35:10|331.9|331.8|332|331.8|332|331.9|331.9|331.8|813
1655300120000|2022-06-15 13:35:20||331.9||331.9||331.9||331.9|0
1655300130000|2022-06-15 13:35:30|331.9|331.8|332|331.9|332|331.9|331.9|331.8|2105
1655300140000|2022-06-15 13:35:40|331.9|331.8|331.9|331.7|331.9|331.8|331.9|331.7|0
1655300150000|2022-06-15 13:35:50||331.8||331.8||331.8||331.8|0
1655300160000|2022-06-15 13:36:00|331.8|331.7|331.9|331.8|332|331.9|331.8|331.7|10721
1655300180000|2022-06-15 13:36:20|331.8|331.7|331.9|331.7|331.9|331.8|331.8|331.7|8165
1655300190000|2022-06-15 13:36:30|331.8|331.8|331.9|331.8|331.9|331.8|331.8|331.8|0
1655300200000|2022-06-15 13:36:40|332|331.9|331.9|331.8|332|331.9|331.9|331.8|4494
1655300210000|2022-06-15 13:36:50|332|331.9|332.1|332|332.1|332|332|331.9|3701
1655300220000|2022-06-15 13:37:00|332.2||332.1||332.2||332.1||4022
1655300260000|2022-06-15 13:37:40|332.2|332.1|332.2|332|332.3|332.1|332.2|332|1708
1655300270000|2022-06-15 13:37:50||332.1||332.1||332.1||332|0
1655300280000|2022-06-15 13:38:00|332.3|332.2|332.2|332.1|332.4|332.3|332.2|332|10431
1655300290000|2022-06-15 13:38:10|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|0
1655300300000|2022-06-15 13:38:20|332.2|332.1|332.2|332|332.2|332.1|332.2|332|4738
1655300310000|2022-06-15 13:38:30||332.1||332||332.1||332|0
1655300320000|2022-06-15 13:38:40||332.1||332.1||332.1||332.1|0
1655300330000|2022-06-15 13:38:50|332.1|332|332.1|332|332.2|332|332.1|332|951
1655300360000|2022-06-15 13:39:20|332.2|332.1|332.4|332.3|332.4|332.3|332.2|332.1|11150
1655300370000|2022-06-15 13:39:30|332.5||332.5||332.5||332.4||0
1655300380000|2022-06-15 13:39:40|332.4|332.4|332.4|332.3|332.5|332.4|332.4|332.3|0
1655300390000|2022-06-15 13:39:50|332.5|332.4|332.7|332.5|332.7|332.6|332.5|332.4|16993
1655300400000|2022-06-15 13:40:00|332.6|332.6|332.6|332.5|332.6|332.6|332.6|332.5|0
1655300410000|2022-06-15 13:40:10|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|11842
1655300430000|2022-06-15 13:40:30|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|4543
1655300440000|2022-06-15 13:40:40|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.4|1510
1655300460000|2022-06-15 13:41:00|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1655300470000|2022-06-15 13:41:10|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1655300480000|2022-06-15 13:41:20|332.4|332.3|332.4|332.3|332.5|332.4|332.4|332.3|3532
1655300500000|2022-06-15 13:41:40|332.5||332.4||332.5||332.4||0
1655300510000|2022-06-15 13:41:50|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|4466
1655300520000|2022-06-15 13:42:00|332.3||332.4||332.4||332.3||0
1655300530000|2022-06-15 13:42:10|332.3||332.4||332.4||332.3||0
1655300550000|2022-06-15 13:42:30|332.5|332.3|332.4|332.2|332.5|332.4|332.4|332.2|5432
1655300560000|2022-06-15 13:42:40||332.3||332.2||332.3||332.2|0
1655300570000|2022-06-15 13:42:50||332.3||332.3||332.3||332.3|0
1655300580000|2022-06-15 13:43:00|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.1|47
1655300600000|2022-06-15 13:43:20|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|3172
1655300740000|2022-06-15 13:45:40|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|14077
1655300750000|2022-06-15 13:45:50|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.1|1868
1655300770000|2022-06-15 13:46:10|||||||||8778
1655300860000|2022-06-15 13:47:40|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.1|24607
1655300870000|2022-06-15 13:47:50|||||||||2000
1655300880000|2022-06-15 13:48:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|26964
1655300890000|2022-06-15 13:48:10|332.3|332.3|332.4|332.2|332.4|332.3|332.3|332.2|3948
1655300930000|2022-06-15 13:48:50||332.3||332.2||332.3||332.2|0
1655300940000|2022-06-15 13:49:00|332.5|332.3|332.4|332.3|332.5|332.4|332.4|332.2|44916
1655300960000|2022-06-15 13:49:20|||||||||2131
1655301050000|2022-06-15 13:50:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|3792
1655301070000|2022-06-15 13:51:10|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|4562
1655301100000|2022-06-15 13:51:40|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|7897
1655301110000|2022-06-15 13:51:50||332.4||332.4||332.4||332.3|93
1655301120000|2022-06-15 13:52:00|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|3212
1655301130000|2022-06-15 13:52:10||332.4||332.4||332.4||332.4|0
1655301210000|2022-06-15 13:53:30|332.6|332.5|332.6|332.5|332.7|332.6|332.6|332.5|12627
1655301220000|2022-06-15 13:53:40|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|3867
1655301240000|2022-06-15 13:54:00||332.5||332.4||332.5||332.4|0
1655301250000|2022-06-15 13:54:10|332.5|332.3|332.5|332.3|332.5|332.3|332.4|332.3|1974
1655301260000|2022-06-15 13:54:20|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|7288
1655301270000|2022-06-15 13:54:30||332.4||332.3||332.4||332.3|0
1655301290000|2022-06-15 13:54:50|332.6|332.4|332.5|332.4|332.6|332.5|332.5|332.4|647
1655301300000|2022-06-15 13:55:00|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|1788
1655301310000|2022-06-15 13:55:10|332.7|332.5|332.6|332.5|332.7|332.6|332.6|332.5|3524
1655301340000|2022-06-15 13:55:40|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|3031
1655301350000|2022-06-15 13:55:50|332.7|332.6|332.7|332.5|332.8|332.6|332.6|332.5|3199
1655301380000|2022-06-15 13:56:20||332.6||332.5||332.6||332.5|0
1655301410000|2022-06-15 13:56:50|332.8|332.6|332.9|332.7|332.9|332.8|332.8|332.6|6642
1655301420000|2022-06-15 13:57:00|332.8|332.6|332.8|332.6|332.8|332.7|332.7|332.6|1763
1655301440000|2022-06-15 13:57:20||332.7||332.6||332.7||332.6|930
1655301450000|2022-06-15 13:57:30||332.7||332.7||332.7||332.6|0
1655301490000|2022-06-15 13:58:10|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|4081
1655301510000|2022-06-15 13:58:30|332.8||332.7||332.8||332.7||681
1655301530000|2022-06-15 13:58:50|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|1959
1655301540000|2022-06-15 13:59:00|332.8||332.8||332.8||332.7||1094
1655301590000|2022-06-15 13:59:50|332.7|332.7|332.8|332.6|332.8|332.7|332.7|332.6|3752
1655301600000|2022-06-15 14:00:00||332.7||332.6||332.7||332.6|0
1655301610000|2022-06-15 14:00:10||332.7||332.6||332.7||332.6|0
1655301630000|2022-06-15 14:00:30||332.7||332.6||332.7||332.6|0
1655301720000|2022-06-15 14:02:00|332.7||332.7||332.8||332.7||0
1655301770000|2022-06-15 14:02:50|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|4336
1655301810000|2022-06-15 14:03:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|7426
1655301820000|2022-06-15 14:03:40||332.6||332.7||332.7||332.6|983
1655301850000|2022-06-15 14:04:10|332.9||332.8||332.9||332.8||6090
1655301860000|2022-06-15 14:04:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|2217
1655301900000|2022-06-15 14:05:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|7377
1655301920000|2022-06-15 14:05:20|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|14493
1655301970000|2022-06-15 14:06:10||332.8||332.8||332.8||332.7|369
1655302040000|2022-06-15 14:07:20|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|17851
1655302050000|2022-06-15 14:07:30|332.9||332.9||332.9||332.9||0
1655302090000|2022-06-15 14:08:10|332.8||332.8||332.8||332.8||0
1655302140000|2022-06-15 14:09:00|332.9|332.8|333.2|333|333.2|333|332.9|332.8|128386
1655302150000|2022-06-15 14:09:10|333.1|332.9|333.1|332.9|333.1|333|333|332.9|18136
1655302160000|2022-06-15 14:09:20||333||332.9||333||332.9|0
1655302170000|2022-06-15 14:09:30||333||332.9||333||332.9|4478
1655302180000|2022-06-15 14:09:40||333||333||333||333|1697
1655302190000|2022-06-15 14:09:50||332.9||332.9||332.9||332.9|0
1655302210000|2022-06-15 14:10:10||333||332.9||333||332.9|0
1655302230000|2022-06-15 14:10:30||333||333||333||332.9|0
1655302240000|2022-06-15 14:10:40|333|332.9|333|332.9|333|332.9|333|332.9|3912
1655302280000|2022-06-15 14:11:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1655302290000|2022-06-15 14:11:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|3611
1655302300000|2022-06-15 14:11:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|2492
1655302310000|2022-06-15 14:11:50||332.8||332.8||332.8||332.8|0
1655302320000|2022-06-15 14:12:00||332.7||332.7||332.7||332.7|0
1655302350000|2022-06-15 14:12:30|333|332.8|332.9|332.8|333|332.9|332.9|332.8|3595
1655302430000|2022-06-15 14:13:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|1479
1655302440000|2022-06-15 14:14:00|332.8||332.8||332.9||332.8||0
1655302480000|2022-06-15 14:14:40|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|5138
1655302490000|2022-06-15 14:14:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|4750
1655302600000|2022-06-15 14:16:40|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|20030
1655302620000|2022-06-15 14:17:00|332.7||332.7||332.7||332.7||0
1655302660000|2022-06-15 14:17:40||332.5||332.6||332.6||332.5|0
1655302710000|2022-06-15 14:18:30|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|4266
1655302750000|2022-06-15 14:19:10|332.9|332.6|332.7|332.6|332.9|332.7|332.7|332.5|59039
1655302800000|2022-06-15 14:20:00|||||||||1294
1655302810000|2022-06-15 14:20:10|||||||||1805
1655302820000|2022-06-15 14:20:20|||||||||360
1655302850000|2022-06-15 14:20:50|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|9209
1655302870000|2022-06-15 14:21:10|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|1993
1655302880000|2022-06-15 14:21:20|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|3614
1655302920000|2022-06-15 14:22:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1499
1655303100000|2022-06-15 14:25:00|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|11681
1655303110000|2022-06-15 14:25:10|332.9||332.8||332.9||332.8||0
1655303240000|2022-06-15 14:27:20|||||||||1400
1655303370000|2022-06-15 14:29:30|||||||||161
1655303530000|2022-06-15 14:32:10|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|40516
1655303540000|2022-06-15 14:32:20||332.6||332.7||332.7||332.6|0
1655303550000|2022-06-15 14:32:30||332.6||332.7||332.7||332.6|0
1655303570000|2022-06-15 14:32:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|5121
1655303610000|2022-06-15 14:33:30|332.9|332.8|333|332.9|333|332.9|332.9|332.8|3708
1655303630000|2022-06-15 14:33:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|17316
1655303650000|2022-06-15 14:34:10|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|39638
1655303680000|2022-06-15 14:34:40||332.7||332.6||332.7||332.6|0
1655303740000|2022-06-15 14:35:40|332.9|332.7|333|332.8|333|332.9|332.9|332.7|3310
1655303750000|2022-06-15 14:35:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|4723
1655303770000|2022-06-15 14:36:10|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|489
1655303790000|2022-06-15 14:36:30||332.8||332.7||332.8||332.7|0
1655303800000|2022-06-15 14:36:40||332.8||332.8||332.8||332.8|0
1655303810000|2022-06-15 14:36:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|3378
1655303820000|2022-06-15 14:37:00|||||||||2446
1655303830000|2022-06-15 14:37:10||332.7||332.8||332.8||332.7|0
1655303840000|2022-06-15 14:37:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|1505
1655303870000|2022-06-15 14:37:50|332.8||332.8||332.8||332.8||0
1655303920000|2022-06-15 14:38:40|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|7090
1655303980000|2022-06-15 14:39:40|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|6083
1655303990000|2022-06-15 14:39:50|332.9||332.8||332.9||332.8||791
1655304170000|2022-06-15 14:42:50|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|18082
1655304180000|2022-06-15 14:43:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|12595
1655304190000|2022-06-15 14:43:10|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|14230
1655304200000|2022-06-15 14:43:20|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|12269
1655304230000|2022-06-15 14:43:50|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.4|12628
1655304250000|2022-06-15 14:44:10||332.6||332.5||332.6||332.5|0
1655304260000|2022-06-15 14:44:20|332.6||332.6||332.6||332.6||0
1655304270000|2022-06-15 14:44:30||332.4||332.5||332.5||332.4|0
1655304300000|2022-06-15 14:45:00|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|4963
1655304380000|2022-06-15 14:46:20|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|7512
1655304440000|2022-06-15 14:47:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|7537
1655304480000|2022-06-15 14:48:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.2|10434
1655304540000|2022-06-15 14:49:00|332.3|332.2|332.4|332.3|332.4|332.3|332.3|332.2|18015
1655304560000|2022-06-15 14:49:20|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|19845
1655304650000|2022-06-15 14:50:50|||||||||4000
1655304660000|2022-06-15 14:51:00|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|11262
1655304680000|2022-06-15 14:51:20|332.3|332.3|332.4|332.3|332.4|332.3|332.3|332.3|7507
1655304710000|2022-06-15 14:51:50|||||||||4031
1655304780000|2022-06-15 14:53:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|1910
1655304790000|2022-06-15 14:53:10|332.3|332.3|332.4|332.2|332.4|332.3|332.3|332.2|6532
1655304800000|2022-06-15 14:53:20||332.3||332.3||332.3||332.3|0
1655304870000|2022-06-15 14:54:30|332.3|332.2|332.4|332.2|332.4|332.3|332.3|332.2|9813
1655304940000|2022-06-15 14:55:40||332.3||332.2||332.3||332.2|2000
1655304960000|2022-06-15 14:56:00|332.3||332.4||332.4||332.3||0
1655305030000|2022-06-15 14:57:10||332.3||332.2||332.3||332.2|7699
1655305050000|2022-06-15 14:57:30||332.3||332.2||332.3||332.2|1691
1655305070000|2022-06-15 14:57:50||332.3||332.3||332.3||332.2|0
1655305110000|2022-06-15 14:58:30||332.2||332.2||332.2||332.2|9022
1655305140000|2022-06-15 14:59:00|332.3||332.3||332.3||332.3||0
1655305180000|2022-06-15 14:59:40|332.2|332.1|332.2|332|332.2|332.1|332.2|332|8743
1655305190000|2022-06-15 14:59:50||332.1||332||332.1||332|0
1655305200000|2022-06-15 15:00:00||332.1||332||332.1||332|0
1655305210000|2022-06-15 15:00:10|332.1|331.9|332|331.9|332.1|331.9|332|331.9|1923
1655305220000|2022-06-15 15:00:20||331.8||331.8||331.8||331.8|0
1655305230000|2022-06-15 15:00:30|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1655305240000|2022-06-15 15:00:40|331.8||331.8||331.9||331.8||0
1655305250000|2022-06-15 15:00:50|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.6|1774
1655305280000|2022-06-15 15:01:20|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|8497
1655305300000|2022-06-15 15:01:40||331.5||331.5||331.5||331.5|0
1655305330000|2022-06-15 15:02:10|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.4|12068
1655305380000|2022-06-15 15:03:00|331.6|331.5|331.5|331.4|331.6|331.5|331.5|331.4|9328
1655305390000|2022-06-15 15:03:10|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|16457
1655305410000|2022-06-15 15:03:30|331.2|331.1|331.2|331|331.2|331.1|331.2|331|3326
1655305430000|2022-06-15 15:03:50|331.1|331.1|331.1|331|331.1|331.1|331.1|331|0
1655305450000|2022-06-15 15:04:10|331|330.9|331|330.9|331.1|330.9|331|330.9|1540
1655305460000|2022-06-15 15:04:20||330.8||330.8||330.8||330.8|0
1655305480000|2022-06-15 15:04:40|330.9||330.9||330.9||330.9||0
1655305500000|2022-06-15 15:05:00|||||||||31
1655305510000|2022-06-15 15:05:10|331|330.7|331|330.9|331|330.9|330.9|330.7|12225
1655305560000|2022-06-15 15:06:00|||||||||1000
1655305610000|2022-06-15 15:06:50|331.1|331|331|330.9|331.1|331|331|330.9|2941
1655305620000|2022-06-15 15:07:00|||||||||10
1655305630000|2022-06-15 15:07:10|||||||||500
1655305670000|2022-06-15 15:07:50|331.1|331|331|330.9|331.1|331|331|330.9|1146
1655305700000|2022-06-15 15:08:20|331.1|331|331|330.9|331.1|331|331|330.9|6193
1655305720000|2022-06-15 15:08:40|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|21515
1655305760000|2022-06-15 15:09:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1605
1655305770000|2022-06-15 15:09:30|330.9||330.8||330.9||330.8||4760
1655305780000|2022-06-15 15:09:40|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|11740
1655305800000|2022-06-15 15:10:00|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|4873
1655305830000|2022-06-15 15:10:30||330.7||330.7||330.7||330.7|0
1655305850000|2022-06-15 15:10:50|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|16147
1655305860000|2022-06-15 15:11:00||330.8||330.8||330.8||330.8|61
1655305940000|2022-06-15 15:12:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|11033
1655305950000|2022-06-15 15:12:30|331|330.8|330.9|330.8|331|330.9|330.9|330.7|2732
1655305960000|2022-06-15 15:12:40||330.7||330.8||330.8||330.7|0
1655305970000|2022-06-15 15:12:50|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|0
1655305990000|2022-06-15 15:13:10|330.8||330.8||330.9||330.8||0
1655306060000|2022-06-15 15:14:20|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|10104
1655306080000|2022-06-15 15:14:40|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|5232
1655306090000|2022-06-15 15:14:50|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|2839
1655306160000|2022-06-15 15:16:00|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|5095
1655306210000|2022-06-15 15:16:50|330.9||330.8||330.9||330.8||4605
1655306220000|2022-06-15 15:17:00|||||||||31
1655306230000|2022-06-15 15:17:10|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|6137
1655306240000|2022-06-15 15:17:20|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|14418
1655306250000|2022-06-15 15:17:30|331|330.9|330.9|330.8|331|330.9|330.9|330.8|5405
1655306260000|2022-06-15 15:17:40|331|330.9|331|330.9|331|330.9|331|330.9|385
1655306270000|2022-06-15 15:17:50|331.1|331|331|330.9|331.1|331|331|330.9|8065
1655306280000|2022-06-15 15:18:00|331.1|331|331|330.9|331.1|331|331|330.9|9882
1655306300000|2022-06-15 15:18:20|||||||||228
1655306350000|2022-06-15 15:19:10|||||||||385
1655306360000|2022-06-15 15:19:20|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.7|13572
1655306370000|2022-06-15 15:19:30|||||||||15000
1655306400000|2022-06-15 15:20:00|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|6757
1655306410000|2022-06-15 15:20:10|331|330.8|330.9|330.7|331|330.9|330.9|330.7|2639
1655306420000|2022-06-15 15:20:20||330.8||330.7||330.8||330.7|0
1655306430000|2022-06-15 15:20:30||330.8||330.7||330.8||330.7|0
1655306450000|2022-06-15 15:20:50|330.8|330.8|330.7|330.6|330.8|330.8|330.7|330.6|1738
1655306460000|2022-06-15 15:21:00|||||||||3205
1655306500000|2022-06-15 15:21:40|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|6905
1655306510000|2022-06-15 15:21:50|330.7|330.7|330.7|330.6|330.8|330.7|330.7|330.6|4477
1655306520000|2022-06-15 15:22:00|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|4539
1655306540000|2022-06-15 15:22:20|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|2545
1655306600000|2022-06-15 15:23:20|||||||||623
1655306640000|2022-06-15 15:24:00|||||||||877
1655306710000|2022-06-15 15:25:10|||||||||67
1655306760000|2022-06-15 15:26:00|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|15119
1655306770000|2022-06-15 15:26:10|||||||||22
1655306830000|2022-06-15 15:27:10|330.8||330.7||330.8||330.7||1776
1655306880000|2022-06-15 15:28:00|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|8548
1655306900000|2022-06-15 15:28:20|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|6286
1655306910000|2022-06-15 15:28:30|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|4559
1655306940000|2022-06-15 15:29:00|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|7671
1655306950000|2022-06-15 15:29:10|330.8|330.7|330.8|330.6|330.8|330.7|330.7|330.6|2283
1655306960000|2022-06-15 15:29:20||330.7||330.7||330.7||330.6|3882
1655306970000|2022-06-15 15:29:30|330.9|330.8|330.8|330.7|330.9|330.8|330.8|330.7|3669
1655306980000|2022-06-15 15:29:40|330.9||330.8||330.9||330.8||1623
1655306990000|2022-06-15 15:29:50|330.9|330.8|330.9|330.8|330.9|330.8|330.8|330.7|4112
1655362810000|2022-06-16 07:00:10|330.6|330.1|330.3|330|330.6|330.4|330.3|330|53889
1655362820000|2022-06-16 07:00:20|330.2|330.1|330.5|330.1|330.5|330.3|330.2|330.1|1865
1655362830000|2022-06-16 07:00:30|330.4|330|329.9|329.5|330.4|330|329.7|329.4|69985
1655362840000|2022-06-16 07:00:40|329.7|329.2|329.9|329.5|329.9|329.5|329.5|329.1|9841
1655362860000|2022-06-16 07:01:00|329.7||329.7||329.7||329.7||0
1655362870000|2022-06-16 07:01:10|329.8|329.6|329.9|329.6|329.9|329.6|329.8|329.6|0
1655362890000|2022-06-16 07:01:30|329.8|329.7|329.9|329.7|329.9|329.7|329.7|329.6|7865
1655362900000|2022-06-16 07:01:40|330|329.6|330.3|329.7|330.3|330|330|329.6|9680
1655362920000|2022-06-16 07:02:00|330.1|329.9|330.1|329.8|330.1|329.9|330.1|329.7|0
1655362930000|2022-06-16 07:02:10|330|329.7|330|329.7|330|329.7|330|329.7|0
1655362940000|2022-06-16 07:02:20|329.9|329.6|329.9|329.7|329.9|329.7|329.8|329.6|2714
1655362950000|2022-06-16 07:02:30|330|329.8|330.2|329.8|330.2|329.8|330|329.8|639
1655362970000|2022-06-16 07:02:50|330|329.7|330|329.7|330|329.7|330|329.7|0
1655362980000|2022-06-16 07:03:00|329.9|329.8|329.8|329.5|329.9|329.8|329.8|329.3|10982
1655362990000|2022-06-16 07:03:10|||||||||500
1655363000000|2022-06-16 07:03:20|329.9|329.6|330|329.7|330.1|329.9|329.9|329.6|802
1655363010000|2022-06-16 07:03:30|330.1|329.8|330.4|330.1|330.4|330.1|330|329.7|7546
1655363030000|2022-06-16 07:03:50|330.5||330.5||330.6||330.5||0
1655363050000|2022-06-16 07:04:10|330.6|330.2|330.8|330.5|330.9|330.6|330.6|330.2|955
1655363060000|2022-06-16 07:04:20|330.7|330.4|330.6|330.3|330.7|330.5|330.6|330.3|3459
1655363070000|2022-06-16 07:04:30|330.7|330.5|330.8|330.5|330.8|330.5|330.7|330.5|0
1655363080000|2022-06-16 07:04:40|330.7|330.6|330.7|330.5|330.8|330.6|330.7|330.5|1836
1655363090000|2022-06-16 07:04:50|330.8||330.7||330.9||330.7||0
1655363100000|2022-06-16 07:05:00|330.8|330.6|331.2|330.9|331.2|331|330.8|330.6|4783
1655363110000|2022-06-16 07:05:10|331.3|331|331.1|330.9|331.3|331.2|331.1|330.9|15156
1655363120000|2022-06-16 07:05:20|331|330.8|331.1|330.8|331.1|330.9|330.9|330.7|2093
1655363130000|2022-06-16 07:05:30||330.9||330.9||330.9||330.9|0
1655363140000|2022-06-16 07:05:40||330.8||330.9||330.9||330.8|0
1655363150000|2022-06-16 07:05:50||330.8||330.8||330.8||330.8|0
1655363160000|2022-06-16 07:06:00||330.9||330.9||330.9||330.9|0
1655363170000|2022-06-16 07:06:10||331||331||331||331|0
1655363180000|2022-06-16 07:06:20|331.4|331.1|331.3|331.1|331.4|331.2|331.1|331.1|3600
1655363190000|2022-06-16 07:06:30|331.2|331|331.2|331|331.3|331.1|331.1|331|15569
1655363200000|2022-06-16 07:06:40|331.3|330.9|331.1|330.8|331.3|331|331|330.8|3948
1655363210000|2022-06-16 07:06:50|331||331||331||331||0
1655363230000|2022-06-16 07:07:10|331.1|330.9|331.3|331|331.4|331.1|331.1|330.9|30282
1655363250000|2022-06-16 07:07:30|331.2|331.1|331.5|331.2|331.5|331.2|331.2|331.1|1663
1655363260000|2022-06-16 07:07:40|331.6|331.4|331.7|331.4|331.7|331.4|331.6|331.4|0
1655363270000|2022-06-16 07:07:50|331.8|331.5|331.9|331.6|331.9|331.6|331.8|331.5|0
1655363280000|2022-06-16 07:08:00|331.8|331.5|331.7|331.5|331.8|331.5|331.6|331.5|2474
1655363290000|2022-06-16 07:08:10|331.6||331.7||331.7||331.6||9000
1655363300000|2022-06-16 07:08:20|331.6|331.4|331.6|331.3|331.7|331.4|331.5|331.2|5700
1655363310000|2022-06-16 07:08:30|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1655363330000|2022-06-16 07:08:50||331.5||331.5||331.5||331.5|0
1655363340000|2022-06-16 07:09:00|331.8|331.6|332|331.7|332|331.7|331.7|331.6|3242
1655363350000|2022-06-16 07:09:10|331.9|331.6|331.7|331.5|331.9|331.6|331.7|331.5|0
1655363360000|2022-06-16 07:09:20||331.4||331.4||331.4||331.4|0
1655363370000|2022-06-16 07:09:30|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1655363380000|2022-06-16 07:09:40|331.7|331.4|331.7|331.5|331.7|331.5|331.6|331.4|33
1655363390000|2022-06-16 07:09:50|331.8|331.6|331.9|331.6|331.9|331.6|331.8|331.6|162
1655363400000|2022-06-16 07:10:00|332|331.8|332.2|331.8|332.2|331.9|332|331.8|302
1655363410000|2022-06-16 07:10:10|332.1|331.6|331.9|331.7|332.2|331.7|331.9|331.6|0
1655363420000|2022-06-16 07:10:20|332||331.9||332||331.9||0
1655363430000|2022-06-16 07:10:30|331.8|331.6|331.8|331.5|331.8|331.7|331.7|331.5|2464
1655363440000|2022-06-16 07:10:40|331.7|331.4|331.6|331.3|331.7|331.4|331.6|331.3|0
1655363470000|2022-06-16 07:11:10|331.5|331.2|331.5|331.3|331.5|331.3|331.5|331.2|0
1655363480000|2022-06-16 07:11:20||331.2||331.3||331.3||331.2|0
1655363490000|2022-06-16 07:11:30||331.2||331.2||331.2||331.2|0
1655363520000|2022-06-16 07:12:00|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|0
1655363530000|2022-06-16 07:12:10|331.3|331|331.6|331.3|331.6|331.4|331.3|331|3046
1655363540000|2022-06-16 07:12:20|331.7|331.4|332.1|331.9|332.1|331.9|331.7|331.4|6776
1655363550000|2022-06-16 07:12:30|332|331.8|332.1|331.9|332.1|331.9|331.9|331.6|22964
1655363560000|2022-06-16 07:12:40|332|331.8|332|331.9|332.1|331.9|332|331.8|1049
1655363570000|2022-06-16 07:12:50|332.1|331.8|331.9|331.7|332.1|331.8|331.8|331.7|32456
1655363580000|2022-06-16 07:13:00|332|331.8|332.1|331.9|332.2|332.1|331.9|331.8|3681
1655363590000|2022-06-16 07:13:10|332.2|332|332.3|332|332.3|332|332.2|332|1087
1655363600000|2022-06-16 07:13:20||332.1||332.1||332.1||332.1|48
1655363620000|2022-06-16 07:13:40|332.4|332.2|332.5|332.3|332.6|332.3|332.4|332.2|2702
1655363640000|2022-06-16 07:14:00|332.6||332.6||332.6||332.6||0
1655363650000|2022-06-16 07:14:10||332.4||332.4||332.4||332.4|0
1655363660000|2022-06-16 07:14:20|332.5|332.3|332.4|332.1|332.5|332.3|332.3|332.1|10553
1655363670000|2022-06-16 07:14:30|332.3||332.3||332.3||332.3||0
1655363680000|2022-06-16 07:14:40|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|579
1655363690000|2022-06-16 07:14:50|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|1029
1655363700000|2022-06-16 07:15:00|332.7|332.5|332.7|332.5|332.9|332.6|332.6|332.4|8010
1655363710000|2022-06-16 07:15:10|332.6|332.4|332.7|332.4|332.7|332.4|332.5|332.4|7037
1655363720000|2022-06-16 07:15:20|332.6|332.2|332.7|332.4|332.7|332.4|332.5|332.2|5758
1655363730000|2022-06-16 07:15:30|332.6|332.3|332.5|332.2|332.6|332.3|332.4|332.2|0
1655363740000|2022-06-16 07:15:40|332.6||332.5||332.6||332.5||0
1655363750000|2022-06-16 07:15:50|332.6||332.6||332.6||332.6||0
1655363760000|2022-06-16 07:16:00|332.7|332.3|332.7|332.4|332.7|332.4|332.7|332.3|0
1655363770000|2022-06-16 07:16:10|332.6|332.3|332.6|332.4|332.7|332.4|332.5|332.3|3890
1655363780000|2022-06-16 07:16:20|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.2|808
1655363800000|2022-06-16 07:16:40|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|64
1655363820000|2022-06-16 07:17:00|332.5|332.3|332.5|332.2|332.6|332.4|332.4|332.2|2300
1655363840000|2022-06-16 07:17:20|332.4||332.5||332.5||332.4||0
1655363850000|2022-06-16 07:17:30|332.4|332.1|332.4|332.2|332.5|332.2|332.4|332.1|0
1655363860000|2022-06-16 07:17:40|332.5|332.3|332.7|332.4|332.7|332.4|332.5|332.3|651
1655363870000|2022-06-16 07:17:50|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|0
1655363880000|2022-06-16 07:18:00|332.7|332.4|332.6|332.3|332.7|332.4|332.5|332.3|2712
1655363890000|2022-06-16 07:18:10|332.5|332.2|332.4|332.1|332.5|332.2|332.4|332.1|0
1655363900000|2022-06-16 07:18:20|332.5|332.2|332.6|332.2|332.6|332.4|332.5|332.2|0
1655363910000|2022-06-16 07:18:30||332.4||332.4||332.4||332.4|0
1655363920000|2022-06-16 07:18:40|332.7||332.7||332.7||332.7||0
1655363930000|2022-06-16 07:18:50|332.6||332.6||332.6||332.6||0
1655363940000|2022-06-16 07:19:00|332.5|332.3|332.5|332.2|332.5|332.3|332.4|332.1|1000
1655363950000|2022-06-16 07:19:10|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|0
1655363960000|2022-06-16 07:19:20|332.5|332.2|332.4|332.2|332.5|332.2|332.4|332.1|0
1655363970000|2022-06-16 07:19:30|332.3|332.1|332.3|332|332.3|332.1|332.3|332|0
1655363980000|2022-06-16 07:19:40|332.4|332.1|332.6|332.3|332.6|332.3|332.4|332.1|742
1655363990000|2022-06-16 07:19:50||332.4||332.4||332.4||332.4|0
1655364000000|2022-06-16 07:20:00|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|0
1655364010000|2022-06-16 07:20:10|332.3|332.1|332.1|331.8|332.3|332.1|332|331.8|13081
1655364020000|2022-06-16 07:20:20|332|331.7|331.9|331.7|332.1|331.8|331.9|331.7|0
1655364030000|2022-06-16 07:20:30|332||331.9||332||331.9||0
1655364040000|2022-06-16 07:20:40||331.6||331.7||331.7||331.6|0
1655364060000|2022-06-16 07:21:00|331.8|331.8|332.2|331.9|332.2|331.9|331.8|331.8|5870
1655364070000|2022-06-16 07:21:10|332.3||332.2||332.3||332.2||0
1655364080000|2022-06-16 07:21:20|332.1|331.8|332|331.7|332.1|331.8|331.9|331.7|0
1655364100000|2022-06-16 07:21:40||331.8||331.8||331.8||331.8|0
1655364110000|2022-06-16 07:21:50|331.9|331.7|331.9|331.7|332|331.7|331.8|331.6|3581
1655364120000|2022-06-16 07:22:00||331.6||331.6||331.6||331.6|0
1655364130000|2022-06-16 07:22:10|331.8|331.5|331.7|331.4|331.8|331.5|331.7|331.4|0
1655364140000|2022-06-16 07:22:20|331.8|331.5|331.8|331.5|332|331.7|331.8|331.5|729
1655364150000|2022-06-16 07:22:30|331.7|331.4|331.7|331.3|331.7|331.4|331.7|331.3|0
1655364160000|2022-06-16 07:22:40|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|0
1655364170000|2022-06-16 07:22:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.2|0
1655364180000|2022-06-16 07:23:00|331.6|331.4|331.5|331.3|331.7|331.5|331.5|331.2|1550
1655364190000|2022-06-16 07:23:10|331.6|331.4|331.6|331.4|331.6|331.4|331.6|331.4|2500
1655364200000|2022-06-16 07:23:20||331.3||331.2||331.3||331.2|0
1655364220000|2022-06-16 07:23:40|331.5|331.3|331.4|331.1|331.5|331.3|331.4|331.1|0
1655364230000|2022-06-16 07:23:50|331.5|331.2|331.5|331.3|331.5|331.3|331.5|331.2|0
1655364250000|2022-06-16 07:24:10|331.6|331.4|331.7|331.4|331.7|331.5|331.6|331.4|11556
1655364260000|2022-06-16 07:24:20|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|0
1655364270000|2022-06-16 07:24:30|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1655364300000|2022-06-16 07:25:00|331.6|331.3|331.5|331.3|331.6|331.3|331.4|331.1|10410
1655364310000|2022-06-16 07:25:10|331.4|331.2|331.4|331.1|331.4|331.2|331.3|331.1|4225
1655364320000|2022-06-16 07:25:20|331.3|331|331.3|331.1|331.3|331.1|331.3|330.9|0
1655364330000|2022-06-16 07:25:30||331.2||331.1||331.2||331.1|0
1655364360000|2022-06-16 07:26:00|331.2|331|331.2|331|331.2|331|331.1|331|3407
1655364380000|2022-06-16 07:26:20||331.1||331.1||331.1||331.1|48
1655364390000|2022-06-16 07:26:30||331||331||331||331|641
1655364410000|2022-06-16 07:26:50|331.3|331.1|331.3|331.1|331.4|331.2|331.3|331|3604
1655364420000|2022-06-16 07:27:00|331.2|331|331.3|331.1|331.3|331.1|331.1|330.9|8087
1655364430000|2022-06-16 07:27:10|331.2|331|331.3|331|331.3|331.1|331.2|330.9|9095
1655364440000|2022-06-16 07:27:20||331.1||331.1||331.1||331.1|2000
1655364450000|2022-06-16 07:27:30|331.4|331.2|331.6|331.4|331.6|331.4|331.3|331.2|8705
1655364460000|2022-06-16 07:27:40|331.5|331.3|331.5|331.4|331.5|331.4|331.4|331.2|2798
1655364470000|2022-06-16 07:27:50|331.4|331.3|331.4|331.2|331.5|331.3|331.3|331.2|15129
1655364500000|2022-06-16 07:28:20|331.3||331.4||331.4||331.3||0
1655364550000|2022-06-16 07:29:10|331.5|331.3|331.4|331.2|331.5|331.3|331.4|331.2|5689
1655364590000|2022-06-16 07:29:50|331.5||331.5||331.5||331.4||0
1655364600000|2022-06-16 07:30:00|331.4||331.4||331.4||331.4||0
1655364610000|2022-06-16 07:30:10|331.3|331.1|331.7|331.4|331.7|331.4|331.2|331.1|28916
1655364620000|2022-06-16 07:30:20|331.6|331.3|331.5|331.3|331.7|331.4|331.4|331.3|1996
1655364640000|2022-06-16 07:30:40|331.4|331.2|331.3|331.1|331.4|331.2|331.2|331.1|19619
1655364650000|2022-06-16 07:30:50|331.2|330.9|331.3|331.1|331.3|331.1|331.1|330.9|11250
1655364660000|2022-06-16 07:31:00||331.2||331.1||331.2||331.1|0
1655364680000|2022-06-16 07:31:20|331.2||331.2||331.2||331.2||0
1655364690000|2022-06-16 07:31:30|331.1|331|331.3|331.1|331.3|331.2|331.1|331|33671
1655364700000|2022-06-16 07:31:40|331.2|331.2|331.2|331.1|331.2|331.2|331.2|331.1|0
1655364710000|2022-06-16 07:31:50|331.1|331|331.2|331.1|331.2|331.1|331.1|331|4940
1655364720000|2022-06-16 07:32:00||331||331||331||331|0
1655364730000|2022-06-16 07:32:10|331.1|330.9|331.1|330.8|331.1|330.9|331|330.8|1390
1655364740000|2022-06-16 07:32:20||330.9||331||331||330.9|0
1655364750000|2022-06-16 07:32:30|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|784
1655364790000|2022-06-16 07:33:10|331.1|331|331.2|331|331.2|331|331.1|331|479
1655364800000|2022-06-16 07:33:20|331.1|330.9|331|330.8|331.1|330.9|331|330.8|8806
1655364830000|2022-06-16 07:33:50|330.9|330.7|330.5|330.3|330.9|330.7|330.5|330.3|5087
1655364840000|2022-06-16 07:34:00|330.6|330.4|330.5|330.3|330.7|330.5|330.4|330.3|27842
1655364860000|2022-06-16 07:34:20|330.4|330.1|330.5|330.3|330.5|330.3|330.4|330.1|4463
1655364870000|2022-06-16 07:34:30|330.4|330.2|330.3|330.1|330.4|330.2|330.3|330.1|0
1655364880000|2022-06-16 07:34:40||330||330||330||330|0
1655364890000|2022-06-16 07:34:50|330.4|330.1|330.3|330.2|330.5|330.3|330.3|330.1|5726
1655364900000|2022-06-16 07:35:00|330.4|330.3|330.6|330.4|330.8|330.5|330.3|330.2|7183
1655364910000|2022-06-16 07:35:10|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|312
1655364920000|2022-06-16 07:35:20|330.5|330.3|330.5|330.4|330.5|330.4|330.5|330.3|0
1655364960000|2022-06-16 07:36:00|330.7|330.5|330.8|330.6|330.8|330.6|330.7|330.5|120
1655364970000|2022-06-16 07:36:10|330.9||330.9||330.9||330.9||0
1655364980000|2022-06-16 07:36:20|330.8|330.5|330.7|330.4|330.8|330.6|330.6|330.4|11370
1655364990000|2022-06-16 07:36:30|330.6||330.6||330.6||330.6||0
1655365000000|2022-06-16 07:36:40|330.7||330.7||330.7||330.7||0
1655365010000|2022-06-16 07:36:50|330.6|330.5|330.8|330.5|330.8|330.5|330.6|330.5|0
1655365020000|2022-06-16 07:37:00|330.7|330.4|330.6|330.4|330.7|330.4|330.6|330.4|8599
1655365030000|2022-06-16 07:37:10|330.7|330.5|330.8|330.6|330.8|330.7|330.7|330.5|15005
1655365070000|2022-06-16 07:37:50|330.9|330.5|330.8|330.6|330.9|330.6|330.6|330.4|7757
1655365080000|2022-06-16 07:38:00|330.7|330.5|330.8|330.5|330.8|330.6|330.7|330.4|0
1655365090000|2022-06-16 07:38:10|330.7|330.4|330.6|330.4|330.8|330.4|330.6|330.4|2143
1655365100000|2022-06-16 07:38:20|330.5|330.3|330.5|330.2|330.6|330.3|330.4|330.2|2831
1655365110000|2022-06-16 07:38:30|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|0
1655365120000|2022-06-16 07:38:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655365130000|2022-06-16 07:38:50|330.5|330.3|330.3|330.2|330.5|330.3|330.3|330.2|509
1655365140000|2022-06-16 07:39:00|330.5|330.3|330.4|330.2|330.5|330.3|330.3|330.2|36
1655365150000|2022-06-16 07:39:10|330.3|330.1|330.3|330|330.3|330.1|330.2|330|2510
1655365160000|2022-06-16 07:39:20|330.2|330.1|330.2|330|330.2|330.1|330.2|330|0
1655365180000|2022-06-16 07:39:40|330.3||330.3||330.3||330.3||0
1655365190000|2022-06-16 07:39:50|330.2||330.2||330.2||330.1||0
1655365200000|2022-06-16 07:40:00|330.3|330.1|330.3|330|330.3|330.1|330.3|330|0
1655365210000|2022-06-16 07:40:10|330.2|329.9|330.1|329.8|330.2|329.9|330.1|329.8|1872
1655365220000|2022-06-16 07:40:20|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|0
1655365230000|2022-06-16 07:40:30|330.3|330|330.2|329.9|330.4|330.1|330.2|329.9|0
1655365240000|2022-06-16 07:40:40|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|0
1655365250000|2022-06-16 07:40:50|330|329.7|330|329.7|330|329.7|329.9|329.7|0
1655365260000|2022-06-16 07:41:00|329.9|329.8|330|329.7|330|329.8|329.9|329.7|0
1655365270000|2022-06-16 07:41:10||329.8||329.8||329.8||329.8|0
1655365290000|2022-06-16 07:41:30|329.9|329.7|330|329.8|330|329.8|329.9|329.7|0
1655365300000|2022-06-16 07:41:40|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655365330000|2022-06-16 07:42:10|329.8||329.8||329.8||329.8||0
1655365340000|2022-06-16 07:42:20|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|546
1655365350000|2022-06-16 07:42:30|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655365360000|2022-06-16 07:42:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|1754
1655365380000|2022-06-16 07:43:00|329.6|329.4|329.6|329.4|329.7|329.5|329.5|329.3|9544
1655365390000|2022-06-16 07:43:10|329.7|329.5|329.8|329.6|329.8|329.6|329.7|329.5|8627
1655365410000|2022-06-16 07:43:30|329.9||329.9||329.9||329.9||0
1655365420000|2022-06-16 07:43:40|330|329.7|330|329.7|330|329.7|330|329.7|0
1655365430000|2022-06-16 07:43:50||329.8||329.8||329.8||329.8|0
1655365440000|2022-06-16 07:44:00|329.9|329.7|330|329.7|330|329.8|329.9|329.7|549
1655365460000|2022-06-16 07:44:20|329.9|329.8|330|329.7|330|329.8|329.9|329.7|0
1655365470000|2022-06-16 07:44:30|329.9||329.9||330||329.9||0
1655365480000|2022-06-16 07:44:40|330|329.8|330.1|329.8|330.2|329.9|330|329.8|3258
1655365490000|2022-06-16 07:44:50|330.2|329.9|330.3|330|330.3|330|330.1|329.9|0
1655365500000|2022-06-16 07:45:00|330.4|330.1|330.3|330.1|330.4|330.2|330.3|330.1|0
1655365510000|2022-06-16 07:45:10|330.2|330|330.3|330.1|330.3|330.1|330.2|330|4065
1655365520000|2022-06-16 07:45:20|330.4|330.2|330.3|330|330.4|330.2|330.3|330|979
1655365530000|2022-06-16 07:45:30||330.1||330.1||330.1||330.1|0
1655365540000|2022-06-16 07:45:40||330||330.1||330.1||330|0
1655365550000|2022-06-16 07:45:50||330||330.1||330.1||330|0
1655365560000|2022-06-16 07:46:00||330||330.1||330.1||330|0
1655365570000|2022-06-16 07:46:10|330.4|330.2|330.5|330.2|330.5|330.3|330.4|330.2|3409
1655365580000|2022-06-16 07:46:20||330.3||330.2||330.3||330.2|0
1655365590000|2022-06-16 07:46:30|330.4|330.1|330.5|330.3|330.5|330.3|330.4|330.1|0
1655365600000|2022-06-16 07:46:40||330.2||330.3||330.3||330.2|0
1655365610000|2022-06-16 07:46:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.3|2079
1655365620000|2022-06-16 07:47:00|330.7|330.5|330.7|330.4|330.8|330.5|330.7|330.4|523
1655365640000|2022-06-16 07:47:20||330.5||330.5||330.5||330.5|0
1655365660000|2022-06-16 07:47:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|7226
1655365670000|2022-06-16 07:47:50|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|814
1655365680000|2022-06-16 07:48:00|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1655365690000|2022-06-16 07:48:10|330.8|330.6|330.8|330.6|330.8|330.7|330.8|330.5|3257
1655365700000|2022-06-16 07:48:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.4|2889
1655365710000|2022-06-16 07:48:30|||||||||2611
1655365750000|2022-06-16 07:49:10|330.6|330.4|330.4|330.3|330.6|330.5|330.4|330.3|27913
1655365760000|2022-06-16 07:49:20|||||||||608
1655365780000|2022-06-16 07:49:40|330.5|330.4|330.5|330.3|330.7|330.5|330.5|330.3|12061
1655365790000|2022-06-16 07:49:50|330.6|330.4|330.5|330.3|330.6|330.4|330.4|330.3|22
1655365800000|2022-06-16 07:50:00|330.4||330.5||330.5||330.4||1900
1655365810000|2022-06-16 07:50:10|330.4|330.2|330.4|330.2|330.4|330.3|330.3|330.2|4717
1655365840000|2022-06-16 07:50:40|330.3|330.1|330.3|330.1|330.4|330.1|330.2|330.1|13851
1655365850000|2022-06-16 07:50:50|330.2|330|330.3|330.1|330.3|330.2|330.2|330|492
1655365880000|2022-06-16 07:51:20||330||330||330.1||330|0
1655365890000|2022-06-16 07:51:30||330.1||330.1||330.1||330|0
1655365900000|2022-06-16 07:51:40||330||330||330||330|0
1655365910000|2022-06-16 07:51:50|330.2||330.2||330.2||330.2||0
1655365940000|2022-06-16 07:52:20|330.1|329.9|330.1|329.9|330.1|330|330|329.9|12042
1655365950000|2022-06-16 07:52:30|330.2|330|330.2|329.9|330.3|330.2|330.2|329.9|6438
1655365960000|2022-06-16 07:52:40|330.1|330|330.1|329.9|330.2|330.1|330.1|329.9|8373
1655365970000|2022-06-16 07:52:50||329.8||329.8||329.8||329.8|0
1655365980000|2022-06-16 07:53:00||329.9||329.9||329.9||329.9|0
1655366000000|2022-06-16 07:53:20||329.8||329.9||329.9||329.8|0
1655366040000|2022-06-16 07:54:00||330||329.9||330||329.9|2847
1655366050000|2022-06-16 07:54:10||330||330||330||330|485
1655366060000|2022-06-16 07:54:20||329.9||329.9||329.9||329.9|3030
1655366070000|2022-06-16 07:54:30|330|329.8|330.1|329.9|330.1|330|330|329.8|4265
1655366080000|2022-06-16 07:54:40||329.8||329.9||329.9||329.8|0
1655366140000|2022-06-16 07:55:40|330.2|330|330.4|330.1|330.4|330.1|330.2|330|15662
1655366150000|2022-06-16 07:55:50|330.3||330.3||330.3||330.3||0
1655366160000|2022-06-16 07:56:00|330.2|330|330.2|330|330.2|330|330.2|330|5685
1655366200000|2022-06-16 07:56:40|330.3|330.1|330.4|330.2|330.4|330.2|330.2|330.1|3936
1655366240000|2022-06-16 07:57:20|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|1394
1655366260000|2022-06-16 07:57:40|330.5||330.5||330.5||330.5||0
1655366270000|2022-06-16 07:57:50|330.4|330.3|330.4|330.2|330.4|330.3|330.4|330.2|1900
1655366300000|2022-06-16 07:58:20|330.5|330.3|330.6|330.3|330.6|330.3|330.5|330.3|0
1655366320000|2022-06-16 07:58:40|330.5|330.2|330.5|330.2|330.5|330.2|330.3|330.2|1815
1655366330000|2022-06-16 07:58:50|330.6|330.3|330.6|330.4|330.6|330.4|330.6|330.3|0
1655366350000|2022-06-16 07:59:10|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1655366360000|2022-06-16 07:59:20||330.6||330.5||330.6||330.5|0
1655366370000|2022-06-16 07:59:30|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|1287
1655366390000|2022-06-16 07:59:50|330.5|330.3|330.6|330.4|330.6|330.4|330.4|330.3|3986
1655366400000|2022-06-16 08:00:00|330.5||330.5||330.5||330.5||0
1655366410000|2022-06-16 08:00:10|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.3|92
1655366420000|2022-06-16 08:00:20||330.2||330.2||330.2||330.2|658
1655366440000|2022-06-16 08:00:40|330.5|330.3|330.4|330.3|330.5|330.4|330.4|330.3|2864
1655366450000|2022-06-16 08:00:50|||||||||735
1655366460000|2022-06-16 08:01:00||330.2||330.2||330.2||330.2|7439
1655366480000|2022-06-16 08:01:20||330.3||330.3||330.3||330.3|0
1655366490000|2022-06-16 08:01:30|330.5|330.4|330.5|330.3|330.6|330.4|330.5|330.3|628
1655366500000|2022-06-16 08:01:40|330.6|330.4|330.6|330.5|330.6|330.5|330.6|330.4|0
1655366510000|2022-06-16 08:01:50||330.4||330.4||330.5||330.4|0
1655366520000|2022-06-16 08:02:00||330.5||330.5||330.5||330.5|0
1655366530000|2022-06-16 08:02:10|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|2862
1655366540000|2022-06-16 08:02:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|27
1655366560000|2022-06-16 08:02:40|330.6||330.6||330.6||330.6||0
1655366600000|2022-06-16 08:03:20|330.7|330.5|330.9|330.7|331|330.8|330.7|330.5|1676
1655366610000|2022-06-16 08:03:30|331|330.8|330.9|330.7|331|330.8|330.9|330.7|0
1655366620000|2022-06-16 08:03:40|331|330.8|331|330.8|331|330.8|331|330.8|0
1655366630000|2022-06-16 08:03:50|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|4660
1655366640000|2022-06-16 08:04:00|330.7|330.5|330.6|330.4|330.7|330.6|330.6|330.4|12155
1655366650000|2022-06-16 08:04:10|330.5|330.5|330.6|330.4|330.6|330.5|330.5|330.4|2082
1655366670000|2022-06-16 08:04:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|2655
1655366680000|2022-06-16 08:04:40||330.4||330.4||330.4||330.4|0
1655366690000|2022-06-16 08:04:50|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|0
1655366700000|2022-06-16 08:05:00|330.4||330.4||330.4||330.4||0
1655366710000|2022-06-16 08:05:10|330.5|330.4|330.5|330.3|330.5|330.4|330.5|330.3|13198
1655366720000|2022-06-16 08:05:20|330.4||330.4||330.4||330.4||0
1655366750000|2022-06-16 08:05:50|330.5|330.4|330.5|330.3|330.5|330.4|330.4|330.3|17396
1655366760000|2022-06-16 08:06:00||330.4||330.3||330.4||330.3|0
1655366770000|2022-06-16 08:06:10||330.4||330.4||330.4||330.4|0
1655366780000|2022-06-16 08:06:20||330.3||330.3||330.3||330.3|2792
1655366790000|2022-06-16 08:06:30|330.4||330.5||330.5||330.4||0
1655366800000|2022-06-16 08:06:40||330.4||330.4||330.4||330.3|0
1655366810000|2022-06-16 08:06:50|330.4|330.3|330.4|330.3|330.4|330.3|330.3|330.2|4757
1655366820000|2022-06-16 08:07:00||330.2||330.2||330.2||330.2|337
1655366830000|2022-06-16 08:07:10|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330|2855
1655366840000|2022-06-16 08:07:20||330.2||330.2||330.2||330.1|460
1655366850000|2022-06-16 08:07:30|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|1712
1655366860000|2022-06-16 08:07:40||330.4||330.3||330.4||330.3|104
1655366870000|2022-06-16 08:07:50|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|2000
1655366890000|2022-06-16 08:08:10|330.4|330.2|330.3|330.1|330.4|330.2|330.2|330.1|21503
1655366920000|2022-06-16 08:08:40|330.2|330|330.2|330|330.2|330|330.1|329.9|13436
1655366940000|2022-06-16 08:09:00|330.1||330.2||330.2||330.1||0
1655366950000|2022-06-16 08:09:10|330.1||330.2||330.2||330.1||2325
1655366960000|2022-06-16 08:09:20|330.1|329.9|330.1|329.9|330.2|329.9|330.1|329.9|7856
1655367000000|2022-06-16 08:10:00|330|329.8|330|329.9|330|329.9|329.9|329.7|9667
1655367010000|2022-06-16 08:10:10||329.8||329.8||329.8||329.8|0
1655367020000|2022-06-16 08:10:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1655367050000|2022-06-16 08:10:50|330.2|330|330.2|330|330.3|330.1|330.1|330|1791
1655367060000|2022-06-16 08:11:00|330.1||330.1||330.1||330.1||4148
1655367070000|2022-06-16 08:11:10|330|329.9|330.1|330|330.1|330|330|329.9|6291
1655367090000|2022-06-16 08:11:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|504
1655367110000|2022-06-16 08:11:50|330.3||330.3||330.3||330.3||431
1655367130000|2022-06-16 08:12:10|330.2|330|330.2|330|330.2|330|330.1|330|3387
1655367160000|2022-06-16 08:12:40||330.1||330.1||330.1||330.1|0
1655367180000|2022-06-16 08:13:00||330||330||330||330|0
1655367210000|2022-06-16 08:13:30|330.3|330.1|330.3|330.1|330.3|330.2|330.3|330.1|4225
1655367230000|2022-06-16 08:13:50|330.2|330|330.2|330|330.2|330|330.1|330|1649
1655367240000|2022-06-16 08:14:00|330.3||330.3||330.3||330.3||0
1655367250000|2022-06-16 08:14:10|330.2||330.2||330.2||330.2||0
1655367260000|2022-06-16 08:14:20|330.3||330.3||330.3||330.3||0
1655367270000|2022-06-16 08:14:30||330.1||330.1||330.1||330.1|0
1655367280000|2022-06-16 08:14:40|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|7025
1655367300000|2022-06-16 08:15:00|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|4219
1655367310000|2022-06-16 08:15:10||330.2||330.2||330.2||330.2|0
1655367350000|2022-06-16 08:15:50|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|0
1655367370000|2022-06-16 08:16:10||330.1||330.1||330.1||330.1|0
1655367390000|2022-06-16 08:16:30|330.2||330.3||330.3||330.2||0
1655367400000|2022-06-16 08:16:40||330.2||330.1||330.2||330.1|0
1655367460000|2022-06-16 08:17:40||330.2||330.2||330.2||330.2|0
1655367480000|2022-06-16 08:18:00|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|2451
1655367540000|2022-06-16 08:19:00||330.4||330.4||330.4||330.3|0
1655367550000|2022-06-16 08:19:10|330.6||330.6||330.6||330.6||411
1655367590000|2022-06-16 08:19:50|330.5|330.3|330.5|330.3|330.5|330.4|330.4|330.3|4881
1655367690000|2022-06-16 08:21:30|330.4||330.4||330.4||330.4||0
1655367700000|2022-06-16 08:21:40|330.3|330.2|330.3|330.1|330.3|330.2|330.2|330.1|250
1655367710000|2022-06-16 08:21:50|330.2|330|330.2|330.1|330.2|330.1|330.2|330|7647
1655367730000|2022-06-16 08:22:10|||||||||1102
1655367750000|2022-06-16 08:22:30|330.1|330|330.1|330|330.1|330.1|330.1|330|462
1655367760000|2022-06-16 08:22:40||329.9||329.9||330||329.9|0
1655367800000|2022-06-16 08:23:20|330.2|330|330.3|330|330.3|330|330.1|330|1007
1655367810000|2022-06-16 08:23:30||330.1||330.2||330.2||330.1|0
1655367820000|2022-06-16 08:23:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|2424
1655367830000|2022-06-16 08:23:50|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1655367840000|2022-06-16 08:24:00|330.2||330.2||330.2||330.2||0
1655367860000|2022-06-16 08:24:20|330.3||330.3||330.3||330.3||0
1655367880000|2022-06-16 08:24:40|330.2||330.2||330.2||330.2||0
1655367890000|2022-06-16 08:24:50|330.1|330|330.2|330|330.2|330|330.1|330|8506
1655367910000|2022-06-16 08:25:10|330.1||330.1||330.1||330.1||0
1655367920000|2022-06-16 08:25:20|330|329.9|330|329.9|330.1|330|330|329.9|9668
1655367950000|2022-06-16 08:25:50||329.8||329.8||329.8||329.8|0
1655367960000|2022-06-16 08:26:00|329.9||329.9||329.9||329.9||0
1655367980000|2022-06-16 08:26:20|330|329.9|330|329.8|330|329.9|329.9|329.8|1454
1655368000000|2022-06-16 08:26:40|329.9|329.9|330|329.9|330|329.9|329.9|329.9|848
1655368010000|2022-06-16 08:26:50|330.1|330|330.2|330|330.2|330|330.1|330|1500
1655368030000|2022-06-16 08:27:10|330.1||330.2||330.2||330.1||0
1655368040000|2022-06-16 08:27:20||330.1||330.1||330.1||330|0
1655368070000|2022-06-16 08:27:50|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|1981
1655368090000|2022-06-16 08:28:10|330.2|330|330.2|330|330.2|330|330.2|330|0
1655368100000|2022-06-16 08:28:20|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330|5054
1655368110000|2022-06-16 08:28:30|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.2|0
1655368140000|2022-06-16 08:29:00|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.3|2223
1655368160000|2022-06-16 08:29:20|330.4||330.4||330.5||330.4||0
1655368170000|2022-06-16 08:29:30|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.4|0
1655368190000|2022-06-16 08:29:50|330.6|330.5|330.7|330.5|330.7|330.5|330.5|330.4|2814
1655368200000|2022-06-16 08:30:00|330.6|330.6|330.7|330.5|330.7|330.6|330.6|330.5|0
1655368210000|2022-06-16 08:30:10|330.6|330.4|330.8|330.7|330.8|330.7|330.6|330.4|6923
1655368220000|2022-06-16 08:30:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|3703
1655368230000|2022-06-16 08:30:30|330.7|330.5|330.6|330.5|330.7|330.5|330.6|330.5|0
1655368260000|2022-06-16 08:31:00|330.5|330.4|330.5|330.4|330.6|330.4|330.4|330.3|20205
1655368270000|2022-06-16 08:31:10|330.6||330.6||330.6||330.6||0
1655368320000|2022-06-16 08:32:00|330.5|330.5|330.7|330.5|330.7|330.5|330.5|330.4|2766
1655368330000|2022-06-16 08:32:10||330.6||330.6||330.6||330.6|0
1655368350000|2022-06-16 08:32:30|330.6|330.5|330.7|330.5|330.7|330.5|330.6|330.5|3717
1655368370000|2022-06-16 08:32:50||330.6||330.5||330.6||330.5|0
1655368400000|2022-06-16 08:33:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2958
1655368410000|2022-06-16 08:33:30|330.7|330.5|330.9|330.7|330.9|330.7|330.6|330.5|20938
1655368420000|2022-06-16 08:33:40||330.8||330.8||330.8||330.8|0
1655368430000|2022-06-16 08:33:50||330.7||330.7||330.7||330.7|0
1655368440000|2022-06-16 08:34:00||330.8||330.8||330.8||330.8|0
1655368450000|2022-06-16 08:34:10||330.7||330.7||330.7||330.7|0
1655368460000|2022-06-16 08:34:20||330.8||330.8||330.8||330.8|0
1655368470000|2022-06-16 08:34:30||330.7||330.7||330.7||330.7|0
1655368490000|2022-06-16 08:34:50||330.8||330.8||330.8||330.8|0
1655368530000|2022-06-16 08:35:30|330.8|330.7|330.8|330.7|330.9|330.7|330.8|330.7|8889
1655368540000|2022-06-16 08:35:40|330.7|330.6|330.6|330.4|330.8|330.7|330.6|330.4|7225
1655368570000|2022-06-16 08:36:10|330.5||330.6||330.6||330.5||2195
1655368580000|2022-06-16 08:36:20|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|0
1655368630000|2022-06-16 08:37:10|330.4||330.4||330.4||330.4||0
1655368650000|2022-06-16 08:37:30|330.3|330.2|330.2|330|330.3|330.2|330.2|330|2840
1655368690000|2022-06-16 08:38:10|330.3|330.1|330.4|330.2|330.4|330.3|330.3|330.1|6190
1655368710000|2022-06-16 08:38:30|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1655368720000|2022-06-16 08:38:40|||||||||1000
1655368750000|2022-06-16 08:39:10||330.2||330.1||330.2||330.1|0
1655368760000|2022-06-16 08:39:20||330.2||330.1||330.2||330.1|0
1655368770000|2022-06-16 08:39:30||330.2||330.1||330.2||330.1|0
1655368780000|2022-06-16 08:39:40||330.2||330.2||330.2||330.1|1047
1655368790000|2022-06-16 08:39:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|506
1655368800000|2022-06-16 08:40:00|330.3|330.2|330.3|330.2|330.4|330.3|330.3|330.2|7495
1655368830000|2022-06-16 08:40:30|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|3581
1655368860000|2022-06-16 08:41:00|330.3|330.2|330.3|330.2|330.3|330.2|330.3|330.1|12203
1655368870000|2022-06-16 08:41:10|330.4|330.3|330.4|330.2|330.4|330.3|330.3|330.2|2622
1655368880000|2022-06-16 08:41:20|330.3|330.1|330.3|330.1|330.3|330.1|330.3|330.1|0
1655368890000|2022-06-16 08:41:30|330.2||330.2||330.2||330.2||0
1655368900000|2022-06-16 08:41:40|330.1|330|330.2|330|330.2|330.1|330.1|330|4980
1655368910000|2022-06-16 08:41:50|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|0
1655368920000|2022-06-16 08:42:00|330||330||330||330||0
1655368990000|2022-06-16 08:43:10|329.9|329.8|329.7|329.5|329.9|329.8|329.7|329.5|10028
1655369040000|2022-06-16 08:44:00|329.6||329.7||329.7||329.6||0
1655369050000|2022-06-16 08:44:10|329.6||329.6||329.6||329.6||0
1655369070000|2022-06-16 08:44:30|329.7|329.6|329.7|329.5|329.8|329.6|329.6|329.5|1885
1655369090000|2022-06-16 08:44:50|329.8|329.6|329.8|329.7|329.8|329.7|329.8|329.6|132
1655369100000|2022-06-16 08:45:00|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|3800
1655369130000|2022-06-16 08:45:30|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|0
1655369150000|2022-06-16 08:45:50|||||||||132
1655369190000|2022-06-16 08:46:30||329.6||329.5||329.6||329.5|2356
1655369210000|2022-06-16 08:46:50|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.6|1172
1655369260000|2022-06-16 08:47:40|329.8|329.7|329.9|329.7|329.9|329.8|329.8|329.7|4892
1655369270000|2022-06-16 08:47:50|||||||||132
1655369280000|2022-06-16 08:48:00|329.8||329.8||329.8||329.8||0
1655369290000|2022-06-16 08:48:10|||||||||755
1655369310000|2022-06-16 08:48:30|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.5|7204
1655369320000|2022-06-16 08:48:40|329.9|329.7|330|329.8|330|329.8|329.9|329.6|504
1655369330000|2022-06-16 08:48:50|||||||||132
1655369400000|2022-06-16 08:50:00||329.9||329.9||329.9||329.9|0
1655369410000|2022-06-16 08:50:10|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|3295
1655369420000|2022-06-16 08:50:20|330|329.9|330|329.8|330|329.9|330|329.8|2885
1655369440000|2022-06-16 08:50:40|329.9||329.9||330||329.9||2863
1655369460000|2022-06-16 08:51:00|330|329.9|330|329.8|330|329.9|330|329.8|2669
1655369470000|2022-06-16 08:51:10|329.9||330||330||329.9||1310
1655369490000|2022-06-16 08:51:30||329.9||329.8||329.9||329.8|0
1655369510000|2022-06-16 08:51:50||329.9||329.9||329.9||329.9|0
1655369520000|2022-06-16 08:52:00||329.8||329.9||329.9||329.8|0
1655369540000|2022-06-16 08:52:20|329.9|329.8|329.9|329.8|329.9|329.8|329.9|329.8|2578
1655369560000|2022-06-16 08:52:40|330|329.9|330|329.9|330|329.9|330|329.8|7961
1655369590000|2022-06-16 08:53:10|329.9|329.8|330.4|330.2|330.4|330.2|329.9|329.8|19145
1655369790000|2022-06-16 08:56:30|330.3|330.1|330.2|330.1|330.3|330.2|330.2|330.1|11121
1655369800000|2022-06-16 08:56:40|330.1|330|330.2|330|330.2|330|330.1|329.9|2626
1655369830000|2022-06-16 08:57:10|330.1|329.9|330|329.8|330.1|329.9|330|329.8|0
1655369870000|2022-06-16 08:57:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655369950000|2022-06-16 08:59:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|3878
1655369980000|2022-06-16 08:59:40|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|0
1655370000000|2022-06-16 09:00:00|329.6|329.4|329.6|329.4|329.6|329.5|329.6|329.4|2240
1655370010000|2022-06-16 09:00:10|329.7|329.5|329.7|329.5|329.7|329.6|329.6|329.5|2130
1655370020000|2022-06-16 09:00:20|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655370060000|2022-06-16 09:01:00|329.5|329.3|329.5|329.4|329.6|329.4|329.5|329.3|1693
1655370130000|2022-06-16 09:02:10|329.6|329.5|329.8|329.6|329.9|329.7|329.6|329.5|4257
1655370140000|2022-06-16 09:02:20||329.7||329.7||329.7||329.6|0
1655370150000|2022-06-16 09:02:30|329.9|329.8|330|329.8|330|329.8|329.9|329.7|504
1655370210000|2022-06-16 09:03:30||329.9||329.9||329.9||329.8|0
1655370220000|2022-06-16 09:03:40|329.9|329.8|330|329.9|330|329.9|329.9|329.8|3169
1655370230000|2022-06-16 09:03:50|329.9|329.8|330|329.8|330|329.8|329.9|329.8|985
1655370240000|2022-06-16 09:04:00|329.9||329.9||329.9||329.9||0
1655370260000|2022-06-16 09:04:20|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|9716
1655370270000|2022-06-16 09:04:30|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|2944
1655370280000|2022-06-16 09:04:40|329.7||329.8||329.8||329.7||1800
1655370300000|2022-06-16 09:05:00|329.7|329.7|329.8|329.7|329.8|329.7|329.7|329.6|6909
1655370310000|2022-06-16 09:05:10|329.7|329.6|329.8|329.7|329.8|329.7|329.7|329.6|5412
1655370320000|2022-06-16 09:05:20|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|2537
1655370370000|2022-06-16 09:06:10||329.6||329.6||329.6||329.6|1024
1655370380000|2022-06-16 09:06:20|329.7|329.7|329.8|329.7|329.8|329.7|329.7|329.7|897
1655370390000|2022-06-16 09:06:30|329.9|329.8|329.9|329.7|329.9|329.8|329.9|329.7|2154
1655370400000|2022-06-16 09:06:40|329.8|329.6|329.8|329.6|329.9|329.6|329.8|329.6|0
1655370410000|2022-06-16 09:06:50||329.7||329.6||329.7||329.6|0
1655370420000|2022-06-16 09:07:00|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655370450000|2022-06-16 09:07:30|329.8|329.6|329.7|329.6|329.8|329.7|329.7|329.6|0
1655370470000|2022-06-16 09:07:50|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|3450
1655370500000|2022-06-16 09:08:20|329.6||329.6||329.6||329.6||0
1655370510000|2022-06-16 09:08:30|329.5|329.4|329.5|329.3|329.6|329.4|329.5|329.3|1894
1655370520000|2022-06-16 09:08:40|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|0
1655370550000|2022-06-16 09:09:10||329.1||329.1||329.1||329.1|0
1655370560000|2022-06-16 09:09:20||329.2||329.2||329.2||329.2|0
1655370580000|2022-06-16 09:09:40||329.3||329.3||329.3||329.3|0
1655370600000|2022-06-16 09:10:00|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|2616
1655370610000|2022-06-16 09:10:10|329.3|329.2|329.3|329.1|329.4|329.2|329.3|329.1|4177
1655370620000|2022-06-16 09:10:20|329.2|329|329.2|329|329.2|329.1|329.2|329|0
1655370650000|2022-06-16 09:10:50|329.3|329.1|329.2|329|329.3|329.2|329.2|329|2970
1655370660000|2022-06-16 09:11:00|329.1|328.9|329.1|328.9|329.2|329|329.1|328.9|2820
1655370670000|2022-06-16 09:11:10||329||329||329||329|0
1655370700000|2022-06-16 09:11:40||328.9||328.9||328.9||328.9|0
1655370720000|2022-06-16 09:12:00||329||328.9||329||328.9|0
1655370740000|2022-06-16 09:12:20|329.2|329|329.1|328.9|329.2|329.1|329.1|328.9|11295
1655370820000|2022-06-16 09:13:40||329||329||329||329|0
1655370830000|2022-06-16 09:13:50|329|328.9|329|328.9|329|328.9|329|328.9|1310
1655370870000|2022-06-16 09:14:30|329.1|329|329|328.9|329.1|329|329|328.9|2435
1655370900000|2022-06-16 09:15:00|329.1|329|329|328.9|329.1|329|329|328.9|3679
1655370910000|2022-06-16 09:15:10|329.1|329|329.1|329|329.1|329|329.1|329|4810
1655370920000|2022-06-16 09:15:20|329.2|329.1|329.2|329.1|329.3|329.1|329.1|329|2742
1655370930000|2022-06-16 09:15:30|||||||||894
1655370980000|2022-06-16 09:16:20|329.1|329|329.1|329|329.1|329|329.1|329|0
1655371040000|2022-06-16 09:17:20|329|328.9|329|328.8|329|328.9|329|328.8|2500
1655371080000|2022-06-16 09:18:00|328.9||328.9||328.9||328.9||69
1655371090000|2022-06-16 09:18:10|328.8|328.7|328.9|328.8|328.9|328.8|328.8|328.7|1755
1655371110000|2022-06-16 09:18:30|329|328.9|329.1|328.9|329.1|328.9|329|328.8|3835
1655371120000|2022-06-16 09:18:40|329.2|329|329.1|329|329.2|329.1|329.1|329|504
1655371140000|2022-06-16 09:19:00|329|328.9|329.1|328.9|329.1|328.9|329|328.9|5732
1655371180000|2022-06-16 09:19:40|329|328.8|329|328.9|329.1|328.9|328.9|328.7|504
1655371190000|2022-06-16 09:19:50|329.1|329|329.3|329.1|329.3|329.1|329.1|329|481
1655371200000|2022-06-16 09:20:00|329.2|329|329.2|329|329.2|329.1|329.2|329|0
1655371230000|2022-06-16 09:20:30|329.1|328.9|329.1|329|329.1|329|329.1|328.9|0
1655371240000|2022-06-16 09:20:40|329.2|329.1|329.2|329.1|329.2|329.1|329.2|329.1|1197
1655371260000|2022-06-16 09:21:00|329.3|329.2|329.2|329|329.3|329.2|329.1|329|14767
1655371270000|2022-06-16 09:21:10|329.1||329.2||329.2||329.1||0
1655371280000|2022-06-16 09:21:20||329.1||329.1||329.1||329.1|0
1655371290000|2022-06-16 09:21:30|329.1|329|329.1|329|329.1|329|329.1|329|4065
1655371300000|2022-06-16 09:21:40||328.9||329||329||328.9|0
1655371320000|2022-06-16 09:22:00|329|328.9|329.1|328.9|329.1|329|329|328.9|4504
1655371330000|2022-06-16 09:22:10|329||329.1||329.1||329||1336
1655371340000|2022-06-16 09:22:20|329|329|329|328.9|329|329|329|328.9|0
1655371370000|2022-06-16 09:22:50|329.1|329|329.2|329.1|329.3|329.1|329.1|329|11808
1655371380000|2022-06-16 09:23:00|329.1|329|329.1|328.9|329.1|329|329|328.9|2531
1655371390000|2022-06-16 09:23:10|329||329||329||329||0
1655371400000|2022-06-16 09:23:20|329.1|329|329.2|329|329.2|329|329|328.9|1264
1655371410000|2022-06-16 09:23:30||329.1||329.1||329.1||329.1|0
1655371440000|2022-06-16 09:24:00||329||329.1||329.1||329|0
1655371490000|2022-06-16 09:24:50|329.1|329|329|328.9|329.2|329|329|328.9|14659
1655371500000|2022-06-16 09:25:00|329.1|329|329.1|329|329.1|329|329.1|329|2668
1655371530000|2022-06-16 09:25:30|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|3798
1655371540000|2022-06-16 09:25:40|329.2|329|329.2|329|329.3|329.1|329.1|329|5284
1655371560000|2022-06-16 09:26:00||329.1||329.1||329.1||329.1|0
1655371570000|2022-06-16 09:26:10|329.1|329|329.1|329|329.1|329|329.1|329|370
1655371600000|2022-06-16 09:26:40|329.2|329.1|329.2|329|329.2|329.1|329.2|329|1669
1655371640000|2022-06-16 09:27:20|329.3|329.1|329.3|329.2|329.3|329.2|329.3|329.1|504
1655371650000|2022-06-16 09:27:30||329.1||329.1||329.1||329.1|0
1655371740000|2022-06-16 09:29:00|329.2|329|329.2|329.1|329.2|329.1|329.1|329|4739
1655371760000|2022-06-16 09:29:20|329.1|329|329.2|329|329.2|329|329.1|329|20000
1655371770000|2022-06-16 09:29:30||329.1||329||329.1||329|0
1655371780000|2022-06-16 09:29:40||329.1||329.1||329.1||329.1|0
1655371840000|2022-06-16 09:30:40||329||329||329||329|0
1655371860000|2022-06-16 09:31:00||329.1||329||329.1||329|0
1655371870000|2022-06-16 09:31:10||329.1||329.1||329.1||329.1|0
1655371880000|2022-06-16 09:31:20|329.1|329|329.1|329|329.2|329|329.1|329|1098
1655371890000|2022-06-16 09:31:30|329|328.9|329|328.8|329|328.9|329|328.8|0
1655371900000|2022-06-16 09:31:40|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|42
1655371910000|2022-06-16 09:31:50||328.8||328.7||328.8||328.7|0
1655371920000|2022-06-16 09:32:00|328.8||328.8||328.8||328.8||0
1655371930000|2022-06-16 09:32:10||328.6||328.6||328.6||328.6|0
1655371970000|2022-06-16 09:32:50||328.7||328.7||328.7||328.7|0
1655371980000|2022-06-16 09:33:00|328.9|328.6|329|328.8|329|328.9|328.9|328.6|5841
1655371990000|2022-06-16 09:33:10|328.9|328.7|328.8|328.6|328.9|328.7|328.8|328.6|0
1655372010000|2022-06-16 09:33:30|328.7|328.5|328.7|328.5|328.7|328.5|328.6|328.4|0
1655372020000|2022-06-16 09:33:40|328.6|328.4|328.7|328.6|328.8|328.6|328.6|328.4|380
1655372040000|2022-06-16 09:34:00||328.5||328.5||328.5||328.5|0
1655372050000|2022-06-16 09:34:10|328.6|328.4|328.6|328.5|328.6|328.5|328.6|328.4|0
1655372060000|2022-06-16 09:34:20||328.4||328.4||328.4||328.4|0
1655372080000|2022-06-16 09:34:40||328.5||328.5||328.5||328.5|0
1655372090000|2022-06-16 09:34:50||328.4||328.4||328.4||328.4|0
1655372110000|2022-06-16 09:35:10|328.7|328.5|328.8|328.7|328.8|328.7|328.7|328.4|14277
1655372130000|2022-06-16 09:35:30|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|16882
1655372170000|2022-06-16 09:36:10|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|15748
1655372180000|2022-06-16 09:36:20||328.3||328.4||328.4||328.3|0
1655372200000|2022-06-16 09:36:40|328.6|328.5|328.5|328.4|328.6|328.5|328.5|328.4|3414
1655372210000|2022-06-16 09:36:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|564
1655372280000|2022-06-16 09:38:00|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|5859
1655372290000|2022-06-16 09:38:10|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|0
1655372300000|2022-06-16 09:38:20||328.4||328.5||328.5||328.4|0
1655372320000|2022-06-16 09:38:40|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|0
1655372330000|2022-06-16 09:38:50|328.5|328.3|328.6|328.5|328.6|328.5|328.5|328.3|0
1655372340000|2022-06-16 09:39:00||328.4||328.4||328.5||328.4|0
1655372350000|2022-06-16 09:39:10|328.5||328.5||328.5||328.5||0
1655372430000|2022-06-16 09:40:30|328.4|328.3|328.4|328.2|328.4|328.3|328.4|328.2|4
1655372440000|2022-06-16 09:40:40||328.3||328.2||328.3||328.2|0
1655372450000|2022-06-16 09:40:50||328.3||328.3||328.3||328.3|0
1655372460000|2022-06-16 09:41:00|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|1977
1655372470000|2022-06-16 09:41:10||328.2||328.2||328.2||328.1|0
1655372500000|2022-06-16 09:41:40|328.2|328.1|328.2|328|328.2|328.1|328.2|328|1470
1655372520000|2022-06-16 09:42:00|328.1||328.1||328.1||328.1||0
1655372550000|2022-06-16 09:42:30||327.9||327.9||327.9||327.9|1000
1655372590000|2022-06-16 09:43:10||328||328||328||328|0
1655372600000|2022-06-16 09:43:20||327.9||327.9||327.9||327.9|0
1655372620000|2022-06-16 09:43:40|328|327.8|328|327.8|328|327.8|328|327.8|0
1655372700000|2022-06-16 09:45:00|328.1|327.9|328|327.9|328.1|328|328|327.8|6528
1655372710000|2022-06-16 09:45:10|328.1|327.8|328.1|328|328.2|328.1|328.1|327.8|3283
1655372740000|2022-06-16 09:45:40|328.2|328.1|328.2|328|328.2|328.1|328.2|328|1128
1655372760000|2022-06-16 09:46:00||328.1||328.1||328.1||328.1|0
1655372810000|2022-06-16 09:46:50|328.1|328|328.2|328.1|328.2|328.1|328.1|328|4869
1655372820000|2022-06-16 09:47:00||328||328||328||328|0
1655372830000|2022-06-16 09:47:10|328.1||328.1||328.1||328.1||0
1655372850000|2022-06-16 09:47:30||327.9||327.9||327.9||327.9|0
1655372860000|2022-06-16 09:47:40||328||328||328||328|0
1655372880000|2022-06-16 09:48:00|328.2|328.1|328.3|328.2|328.5|328.3|328.2|328.1|4979
1655372890000|2022-06-16 09:48:10|328.4||328.4||328.4||328.4||0
1655372940000|2022-06-16 09:49:00|328.3|327.9|328.1|328|328.3|328|328|327.9|80000
1655372970000|2022-06-16 09:49:30||327.9||327.9||327.9||327.9|0
1655372990000|2022-06-16 09:49:50||328||328||328||328|0
1655373000000|2022-06-16 09:50:00||327.9||327.9||327.9||327.9|0
1655373010000|2022-06-16 09:50:10|328|328|328.1|328|328.1|328|328|327.9|1939
1655373020000|2022-06-16 09:50:20|328.2|328.1|328.3|328.1|328.3|328.1|328.1|328|3333
1655373040000|2022-06-16 09:50:40|328.2||328.2||328.2||328.2||0
1655373050000|2022-06-16 09:50:50|328.3||328.3||328.3||328.3||0
1655373070000|2022-06-16 09:51:10|328.2|328.2|328.3|328.2|328.4|328.3|328.2|328.2|3102
1655373120000|2022-06-16 09:52:00|328.4|328.3|328.3|328.2|328.5|328.3|328.3|328.2|999
1655373140000|2022-06-16 09:52:20|328.4|328.3|328.4|328.3|328.5|328.4|328.3|328.2|2952
1655373150000|2022-06-16 09:52:30|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|169
1655373170000|2022-06-16 09:52:50|328.6|328.5|328.5|328.3|328.6|328.5|328.4|328.3|10820
1655373190000|2022-06-16 09:53:10|328.4||328.4||328.4||328.4||0
1655373200000|2022-06-16 09:53:20|328.5|328.4|328.6|328.5|328.7|328.5|328.5|328.4|0
1655373210000|2022-06-16 09:53:30||328.4||328.4||328.5||328.4|0
1655373230000|2022-06-16 09:53:50|328.5|328.5|328.6|328.4|328.6|328.5|328.5|328.4|0
1655373240000|2022-06-16 09:54:00||328.5||328.5||328.5||328.5|0
1655373300000|2022-06-16 09:55:00|328.5|328.4|328.5|328.4|328.6|328.5|328.5|328.3|17701
1655373310000|2022-06-16 09:55:10|328.6|328.5|328.7|328.6|328.8|328.6|328.6|328.4|4511
1655373330000|2022-06-16 09:55:30|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|7266
1655373350000|2022-06-16 09:55:50|328.6|328.6|328.6|328.5|328.7|328.6|328.6|328.5|3794
1655373360000|2022-06-16 09:56:00|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|506
1655373370000|2022-06-16 09:56:10||328.7||328.7||328.7||328.7|0
1655373390000|2022-06-16 09:56:30|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|1940
1655373410000|2022-06-16 09:56:50||328.7||328.7||328.7||328.7|0
1655373460000|2022-06-16 09:57:40|328.9|328.8|329|328.8|329|328.9|328.9|328.8|11125
1655373480000|2022-06-16 09:58:00||328.9||328.9||328.9||328.8|0
1655373500000|2022-06-16 09:58:20|329.1|329|329|328.9|329.2|329|329|328.9|1252
1655373510000|2022-06-16 09:58:30|329.1|329|329|328.9|329.1|329|329|328.9|1291
1655373520000|2022-06-16 09:58:40|329.1||329||329.1||329||854
1655373540000|2022-06-16 09:59:00|328.9|328.8|329|328.8|329|328.8|328.9|328.8|1900
1655373550000|2022-06-16 09:59:10||328.9||328.9||328.9||328.9|0
1655373560000|2022-06-16 09:59:20|329.1|329|329.1|328.9|329.1|329|329|328.9|1324
1655373570000|2022-06-16 09:59:30|329.2|329|329.3|329.1|329.3|329.1|329.2|329|2158
1655373580000|2022-06-16 09:59:40|329.2|329|329.1|329|329.2|329|329.1|329|19673
1655373590000|2022-06-16 09:59:50|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329|14371
1655373610000|2022-06-16 10:00:10|329.2||329.3||329.3||329.2||0
1655373630000|2022-06-16 10:00:30|329.2||329.3||329.3||329.2||0
1655373640000|2022-06-16 10:00:40|329.2|329.2|329.3|329.2|329.3|329.2|329.2|329.2|0
1655373660000|2022-06-16 10:01:00|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|864
1655373680000|2022-06-16 10:01:20|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|3895
1655373700000|2022-06-16 10:01:40|329.4|329.2|329.3|329.2|329.4|329.3|329.3|329.2|861
1655373730000|2022-06-16 10:02:10|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|3197
1655373740000|2022-06-16 10:02:20|||||||||615
1655373830000|2022-06-16 10:03:50|329.4|329.3|329.4|329.3|329.4|329.3|329.4|329.3|468
1655373840000|2022-06-16 10:04:00|329.3|329.2|329.3|329.1|329.3|329.2|329.2|329.1|8207
1655373850000|2022-06-16 10:04:10|329.2|329|329.1|329|329.2|329|329.1|329|16776
1655373860000|2022-06-16 10:04:20|||||||||800
1655373870000|2022-06-16 10:04:30|329.2|329.1|329.2|329.1|329.2|329.1|329.1|329.1|3370
1655373880000|2022-06-16 10:04:40|329.3|329|329.2|329|329.3|329|329.1|329|2608
1655373970000|2022-06-16 10:06:10|329.1|329.1|329.5|329.3|329.5|329.3|329.1|329.1|20746
1655373990000|2022-06-16 10:06:30||329.4||329.3||329.4||329.3|0
1655374010000|2022-06-16 10:06:50||329.4||329.3||329.4||329.3|0
1655374020000|2022-06-16 10:07:00|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|1544
1655374040000|2022-06-16 10:07:20|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|312
1655374080000|2022-06-16 10:08:00|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|3165
1655374140000|2022-06-16 10:09:00||329.4||329.5||329.5||329.4|0
1655374150000|2022-06-16 10:09:10|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|430
1655374200000|2022-06-16 10:10:00|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|127
1655374210000|2022-06-16 10:10:10|329.7||329.8||329.8||329.7||8071
1655374220000|2022-06-16 10:10:20|329.9|329.7|329.9|329.7|329.9|329.8|329.9|329.7|3637
1655374240000|2022-06-16 10:10:40|329.8||329.8||329.8||329.8||0
1655374250000|2022-06-16 10:10:50|329.7|329.6|329.7|329.5|329.7|329.6|329.6|329.5|2720
1655374260000|2022-06-16 10:11:00|329.6||329.6||329.6||329.6||0
1655374290000|2022-06-16 10:11:30|329.7|329.6|329.6|329.5|329.8|329.6|329.6|329.5|5071
1655374310000|2022-06-16 10:11:50|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.2|1067
1655374340000|2022-06-16 10:12:20|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|120
1655374380000|2022-06-16 10:13:00||329.5||329.5||329.5||329.5|0
1655374410000|2022-06-16 10:13:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|11758
1655374450000|2022-06-16 10:14:10|329.5||329.5||329.6||329.5||5391
1655374480000|2022-06-16 10:14:40|329.4|329.3|329.4|329.3|329.5|329.3|329.4|329.3|6824
1655374500000|2022-06-16 10:15:00|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|0
1655374520000|2022-06-16 10:15:20||329.4||329.4||329.4||329.4|0
1655374580000|2022-06-16 10:16:20||329.3||329.3||329.4||329.3|0
1655374590000|2022-06-16 10:16:30||329.4||329.4||329.4||329.4|0
1655374610000|2022-06-16 10:16:50|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|1260
1655374620000|2022-06-16 10:17:00|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.3|0
1655374630000|2022-06-16 10:17:10|329.6||329.6||329.6||329.6||0
1655374650000|2022-06-16 10:17:30|329.5|329.3|329.5|329.4|329.5|329.4|329.5|329.3|0
1655374660000|2022-06-16 10:17:40||329.3||329.3||329.4||329.3|0
1655374670000|2022-06-16 10:17:50||329.4||329.4||329.4||329.4|0
1655374680000|2022-06-16 10:18:00|329.6|329.3|329.6|329.4|329.6|329.4|329.6|329.3|0
1655374690000|2022-06-16 10:18:10|329.5||329.5||329.5||329.5||0
1655374700000|2022-06-16 10:18:20||329.3||329.3||329.3||329.3|0
1655374720000|2022-06-16 10:18:40||329.4||329.4||329.4||329.4|0
1655374730000|2022-06-16 10:18:50|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|2037
1655374760000|2022-06-16 10:19:20|329.3|329.3|329.3|329.1|329.4|329.3|329.3|329.1|0
1655374770000|2022-06-16 10:19:30|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.1|809
1655374790000|2022-06-16 10:19:50||329.3||329.3||329.3||329.2|0
1655374800000|2022-06-16 10:20:00|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|759
1655374810000|2022-06-16 10:20:10|329.2|329.2|329.3|329.2|329.3|329.2|329.2|329.2|0
1655374820000|2022-06-16 10:20:20|329.2|329.1|329.2|329|329.2|329.1|329.2|329|4
1655374830000|2022-06-16 10:20:30|329.3|329.1|329.2|329.1|329.3|329.1|329.2|329.1|0
1655374840000|2022-06-16 10:20:40|329.1|329|329.2|329|329.2|329.1|329.1|329|10030
1655374870000|2022-06-16 10:21:10|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655374880000|2022-06-16 10:21:20||329||329||329||329|0
1655374890000|2022-06-16 10:21:30||328.9||328.9||329||328.9|763
1655374900000|2022-06-16 10:21:40||329||329||329||329|0
1655374910000|2022-06-16 10:21:50||328.9||328.9||328.9||328.9|0
1655374950000|2022-06-16 10:22:30|329||329||329||329||0
1655374970000|2022-06-16 10:22:50|328.9|328.8|329|328.9|329|328.9|328.9|328.8|8674
1655374980000|2022-06-16 10:23:00||328.8||328.9||328.9||328.8|0
1655375000000|2022-06-16 10:23:20|328.9|328.8|328.9|328.8|329|328.8|328.9|328.8|2075
1655375020000|2022-06-16 10:23:40|329||329||329||329||0
1655375040000|2022-06-16 10:24:00|329.1|328.9|329.1|329|329.1|329|329|328.9|1077
1655375250000|2022-06-16 10:27:30|329.2|329.1|329.3|329.2|329.3|329.2|329.1|329|13670
1655375260000|2022-06-16 10:27:40|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|4118
1655375270000|2022-06-16 10:27:50|329.4|329.3|329.5|329.3|329.5|329.3|329.3|329.2|1012
1655375280000|2022-06-16 10:28:00||329.4||329.3||329.4||329.3|0
1655375290000|2022-06-16 10:28:10|329.4||329.4||329.4||329.4||0
1655375320000|2022-06-16 10:28:40|329.5|329.4|329.5|329.3|329.5|329.4|329.4|329.3|8222
1655375330000|2022-06-16 10:28:50|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|4960
1655375400000|2022-06-16 10:30:00|329.6|329.5|329.7|329.6|329.8|329.6|329.6|329.4|2345
1655375410000|2022-06-16 10:30:10|329.8|329.7|329.8|329.6|329.8|329.7|329.8|329.6|1406
1655375560000|2022-06-16 10:32:40||329.7||329.7||329.7||329.7|0
1655375570000|2022-06-16 10:32:50|329.9|329.8|329.8|329.7|329.9|329.8|329.8|329.7|1842
1655375590000|2022-06-16 10:33:10|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|7144
1655375600000|2022-06-16 10:33:20|329.8|329.7|329.8|329.7|329.8|329.7|329.7|329.7|1157
1655375630000|2022-06-16 10:33:50|329.9|329.8|330|329.8|330|329.8|329.9|329.8|4190
1655375640000|2022-06-16 10:34:00|329.9|329.9|330|329.9|330|329.9|329.9|329.9|0
1655375660000|2022-06-16 10:34:20|329.9|329.8|329.8|329.6|329.9|329.8|329.8|329.6|2033
1655375670000|2022-06-16 10:34:30|329.7|329.5|329.6|329.4|329.7|329.5|329.6|329.4|18569
1655375680000|2022-06-16 10:34:40|329.5||329.5||329.5||329.5||19
1655375690000|2022-06-16 10:34:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|0
1655375710000|2022-06-16 10:35:10|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|2363
1655375720000|2022-06-16 10:35:20|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1655375730000|2022-06-16 10:35:30|329.5|329.3|329.4|329.2|329.5|329.3|329.4|329.2|0
1655375740000|2022-06-16 10:35:40||329.3||329.3||329.3||329.3|0
1655375760000|2022-06-16 10:36:00|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|39
1655375770000|2022-06-16 10:36:10|329.4|329.2|329.4|329.2|329.4|329.3|329.4|329.2|0
1655375780000|2022-06-16 10:36:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655375800000|2022-06-16 10:36:40|329.2|329|329.2|329|329.2|329.1|329.2|329|0
1655375840000|2022-06-16 10:37:20|329.1|329.1|329.2|329|329.2|329.1|329.1|329|1699
1655375880000|2022-06-16 10:38:00|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655375890000|2022-06-16 10:38:10|329|328.8|329|328.8|329|328.8|329|328.8|0
1655375930000|2022-06-16 10:38:50|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655376010000|2022-06-16 10:40:10|329|328.8|329|328.9|329|328.9|329|328.8|1179
1655376020000|2022-06-16 10:40:20||328.8||328.9||328.9||328.8|0
1655376030000|2022-06-16 10:40:30|328.9|328.8|329|328.8|329|328.8|328.9|328.8|0
1655376040000|2022-06-16 10:40:40|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655376060000|2022-06-16 10:41:00|329|328.8|329|328.8|329|328.8|329|328.8|0
1655376090000|2022-06-16 10:41:30|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655376110000|2022-06-16 10:41:50|329|328.8|329|328.8|329|328.8|329|328.8|344
1655376130000|2022-06-16 10:42:10|329.1|328.9|329|328.8|329.2|329|329|328.8|1412
1655376180000|2022-06-16 10:43:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655376190000|2022-06-16 10:43:10||328.8||328.8||328.8||328.8|0
1655376200000|2022-06-16 10:43:20|329|328.9|329.1|328.9|329.1|329|329|328.8|21554
1655376210000|2022-06-16 10:43:30|329.2|329|329.1|329|329.2|329.1|329.1|329|2183
1655376290000|2022-06-16 10:44:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|1558
1655376300000|2022-06-16 10:45:00|329||329||329||329||0
1655376330000|2022-06-16 10:45:30|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|7738
1655376360000|2022-06-16 10:46:00|329|328.8|329|328.8|329|328.9|329|328.8|3112
1655376410000|2022-06-16 10:46:50||328.9||328.9||328.9||328.9|3288
1655376480000|2022-06-16 10:48:00|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.8|5191
1655376490000|2022-06-16 10:48:10||328.7||328.7||328.7||328.7|0
1655376510000|2022-06-16 10:48:30||328.8||328.8||328.8||328.7|0
1655376520000|2022-06-16 10:48:40||328.7||328.7||328.7||328.7|0
1655376540000|2022-06-16 10:49:00|329|328.8|329|328.9|329|328.9|328.9|328.8|903
1655376550000|2022-06-16 10:49:10||328.8||328.8||328.8||328.8|0
1655376560000|2022-06-16 10:49:20|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1655376570000|2022-06-16 10:49:30|328.8||328.8||328.8||328.8||0
1655376580000|2022-06-16 10:49:40||328.6||328.7||328.7||328.6|0
1655376590000|2022-06-16 10:49:50||328.6||328.6||328.6||328.6|0
1655376600000|2022-06-16 10:50:00|328.9|328.7|328.9|328.8|329|328.8|328.9|328.7|0
1655376610000|2022-06-16 10:50:10|329|328.9|329|328.9|329|328.9|329|328.8|404
1655376630000|2022-06-16 10:50:30|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|312
1655376660000|2022-06-16 10:51:00|328.8|328.6|328.9|328.8|328.9|328.8|328.8|328.6|0
1655376670000|2022-06-16 10:51:10|329|328.9|329|328.8|329|328.9|329|328.8|1603
1655376680000|2022-06-16 10:51:20|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655376690000|2022-06-16 10:51:30|329||329||329||329||0
1655376730000|2022-06-16 10:52:10|328.9|328.8|328.9|328.8|328.9|328.8|328.9|328.7|977
1655376740000|2022-06-16 10:52:20|329|328.9|329|328.8|329|328.9|329|328.8|0
1655376760000|2022-06-16 10:52:40|329.1|328.9|329.1|328.9|329.1|328.9|329|328.9|0
1655376780000|2022-06-16 10:53:00||329||328.9||329||328.9|0
1655376800000|2022-06-16 10:53:20|329|329|329|328.9|329|329|329|328.9|1078
1655376810000|2022-06-16 10:53:30|328.9|328.8|328.8|328.7|329|328.8|328.8|328.7|9919
1655376820000|2022-06-16 10:53:40|328.9|328.8|329|328.8|329|328.8|328.9|328.8|1475
1655376830000|2022-06-16 10:53:50|328.9||329||329||328.9||0
1655376850000|2022-06-16 10:54:10|328.9|328.9|329|328.9|329.1|328.9|328.9|328.8|975
1655376860000|2022-06-16 10:54:20|329.1|329|329.2|329|329.2|329|329.1|329|1068
1655376870000|2022-06-16 10:54:30||329.1||329||329.1||329|0
1655376880000|2022-06-16 10:54:40|329.3|329.1|329.1|329|329.3|329.1|329.1|329|6156
1655376890000|2022-06-16 10:54:50|329.2|328.9|329.1|328.9|329.2|328.9|329|328.9|2134
1655376900000|2022-06-16 10:55:00|329||329.1||329.1||329||0
1655376910000|2022-06-16 10:55:10|329|328.8|329|328.8|329|328.8|329|328.8|0
1655376920000|2022-06-16 10:55:20|328.9|328.7|328.9|328.8|328.9|328.8|328.9|328.7|0
1655376930000|2022-06-16 10:55:30|329|328.9|329|328.8|329|328.9|329|328.8|0
1655376940000|2022-06-16 10:55:40||328.9||328.8||328.9||328.8|0
1655376950000|2022-06-16 10:55:50|329.1|328.9|329|328.9|329.1|329|329|328.9|2940
1655376960000|2022-06-16 10:56:00|329.1|329|329.2|329|329.2|329|329.1|329|1073
1655376990000|2022-06-16 10:56:30|329.1||329.2||329.2||329.1||0
1655377010000|2022-06-16 10:56:50|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655377090000|2022-06-16 10:58:10|329.4|329.2|329.5|329.3|329.5|329.3|329.4|329.1|2987
1655377100000|2022-06-16 10:58:20|329.6|329.4|329.5|329.4|329.7|329.5|329.5|329.3|0
1655377110000|2022-06-16 10:58:30|329.4|329.3|329.6|329.4|329.6|329.5|329.4|329.3|40735
1655377120000|2022-06-16 10:58:40||329.5||329.5||329.5||329.5|0
1655377130000|2022-06-16 10:58:50|329.7|329.6|329.5|329.3|329.8|329.6|329.5|329.3|5887
1655377140000|2022-06-16 10:59:00|329.4|329.4|329.5|329.3|329.5|329.4|329.4|329.3|15342
1655377160000|2022-06-16 10:59:20|329.4||329.4||329.4||329.4||0
1655377170000|2022-06-16 10:59:30|329.3|329.2|329.5|329.4|329.6|329.4|329.3|329.2|6653
1655377190000|2022-06-16 10:59:50|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|6017
1655377200000|2022-06-16 11:00:00|329.4|329.2|329.5|329.3|329.6|329.5|329.3|329.1|61327
1655377210000|2022-06-16 11:00:10|329.6|329.4|329.7|329.5|329.8|329.6|329.6|329.4|5331
1655377220000|2022-06-16 11:00:20|329.6|329.4|329.4|329.2|329.6|329.5|329.3|329.1|5071
1655377230000|2022-06-16 11:00:30|329.3|329.1|329.6|329.4|329.6|329.5|329.3|329.1|6279
1655377240000|2022-06-16 11:00:40|329.5|329.3|329.4|329.3|329.6|329.5|329.4|329.2|12745
1655377250000|2022-06-16 11:00:50|329.5|329.2|329.5|329.3|329.5|329.3|329.5|329.2|2000
1655377260000|2022-06-16 11:01:00|329.6|329.4|329.5|329.3|329.6|329.5|329.4|329.3|6274
1655377290000|2022-06-16 11:01:30|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1655377300000|2022-06-16 11:01:40|329.5|329.3|329.6|329.4|329.6|329.4|329.4|329.3|7559
1655377310000|2022-06-16 11:01:50|329.5||329.5||329.6||329.5||0
1655377320000|2022-06-16 11:02:00|329.6|329.5|329.7|329.5|329.8|329.6|329.6|329.4|4385
1655377330000|2022-06-16 11:02:10|329.6|329.4|329.5|329.4|329.6|329.4|329.4|329.3|9999
1655377340000|2022-06-16 11:02:20|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.4|656
1655377350000|2022-06-16 11:02:30|329.6|329.4|329.5|329.3|329.6|329.4|329.4|329.3|0
1655377360000|2022-06-16 11:02:40||329.2||329.3||329.3||329.2|0
1655377370000|2022-06-16 11:02:50||329.2||329.2||329.3||329.2|0
1655377380000|2022-06-16 11:03:00||329.3||329.3||329.3||329.3|0
1655377390000|2022-06-16 11:03:10|329.4|329.2|329.4|329.2|329.4|329.3|329.3|329.2|5150
1655377410000|2022-06-16 11:03:30||329.3||329.3||329.3||329.3|0
1655377430000|2022-06-16 11:03:50|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329.1|5355
1655377440000|2022-06-16 11:04:00|329.3|329.1|329.2|329|329.3|329.1|329.1|329|5700
1655377490000|2022-06-16 11:04:50||329.1||329.1||329.1||329.1|0
1655377500000|2022-06-16 11:05:00||329||329||329||329|0
1655377510000|2022-06-16 11:05:10||329.1||329.1||329.1||329.1|0
1655377520000|2022-06-16 11:05:20|329.1|329|329.2|329.1|329.2|329.1|329.1|329|4240
1655377570000|2022-06-16 11:06:10|329.1|329|329.1|329|329.1|329|329.1|328.9|2000
1655377600000|2022-06-16 11:06:40|329|328.9|328.9|328.7|329.1|328.9|328.8|328.6|3313
1655377610000|2022-06-16 11:06:50|329|328.8|329|328.9|329|328.9|328.9|328.8|1184
1655377620000|2022-06-16 11:07:00||328.8||328.9||328.9||328.8|0
1655377630000|2022-06-16 11:07:10|329.1|328.8|329.2|329|329.2|329|329|328.8|22424
1655377640000|2022-06-16 11:07:20|329.1|329.1|329.2|329|329.2|329.1|329.1|329|3203
1655377670000|2022-06-16 11:07:50|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|0
1655377700000|2022-06-16 11:08:20|329.2|329|329.3|329.1|329.3|329.1|329.1|329|3183
1655377710000|2022-06-16 11:08:30|329.2|329.2|329.3|329.1|329.3|329.2|329.2|329.1|3856
1655377730000|2022-06-16 11:08:50|329.2|329|329.2|329|329.2|329|329.1|328.9|2044
1655377770000|2022-06-16 11:09:30|329.3|329.1|329.2|329.1|329.3|329.2|329.2|329.1|3789
1655377780000|2022-06-16 11:09:40|329.1|329|329.1|328.9|329.2|329|329|328.9|2812
1655377790000|2022-06-16 11:09:50||329||328.9||329||328.9|1236
1655377800000|2022-06-16 11:10:00|329.2|329|329.1|328.9|329.2|329|329.1|328.9|2345
1655377810000|2022-06-16 11:10:10|329||329||329||329||0
1655377850000|2022-06-16 11:10:50||328.8||328.8||328.8||328.8|366
1655377860000|2022-06-16 11:11:00||328.9||328.9||328.9||328.9|0
1655377870000|2022-06-16 11:11:10|329.1|329|329.1|329|329.1|329|329.1|328.9|2574
1655377880000|2022-06-16 11:11:20|329.2|329.1|329.1|329|329.2|329.1|329.1|329|4456
1655377900000|2022-06-16 11:11:40|329|328.9|329.1|329|329.1|329|329|328.9|2025
1655377910000|2022-06-16 11:11:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|312
1655377930000|2022-06-16 11:12:10|329|328.8|329|328.8|329|328.8|329|328.8|0
1655377970000|2022-06-16 11:12:50|329.1|328.9|329|328.9|329.1|329|329|328.9|651
1655378000000|2022-06-16 11:13:20|328.9|328.8|329|328.8|329|328.8|328.9|328.8|0
1655378020000|2022-06-16 11:13:40|328.9|328.7|328.8|328.7|328.9|328.8|328.8|328.7|1805
1655378030000|2022-06-16 11:13:50||328.6||328.6||328.6||328.6|0
1655378040000|2022-06-16 11:14:00|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655378050000|2022-06-16 11:14:10|328.8|328.6|328.8|328.7|328.8|328.7|328.8|328.6|0
1655378070000|2022-06-16 11:14:30|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|876
1655378080000|2022-06-16 11:14:40||328.5||328.5||328.5||328.5|0
1655378090000|2022-06-16 11:14:50|328.6||328.7||328.7||328.6||0
1655378100000|2022-06-16 11:15:00||328.6||328.6||328.6||328.5|0
1655378110000|2022-06-16 11:15:10|328.8|328.7|328.7|328.6|328.8|328.7|328.7|328.6|2435
1655378140000|2022-06-16 11:15:40|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.4|1427
1655378150000|2022-06-16 11:15:50|328.6||328.6||328.6||328.6||0
1655378170000|2022-06-16 11:16:10|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|312
1655378190000|2022-06-16 11:16:30|328.6|328.4|328.5|328.3|328.6|328.4|328.5|328.3|0
1655378280000|2022-06-16 11:18:00||328.4||328.4||328.4||328.4|0
1655378290000|2022-06-16 11:18:10||328.3||328.3||328.3||328.3|0
1655378300000|2022-06-16 11:18:20|328.4|328.4|328.5|328.4|328.5|328.4|328.4|328.4|1900
1655378330000|2022-06-16 11:18:50||328.3||328.4||328.4||328.3|0
1655378350000|2022-06-16 11:19:10|328.4|328.3|328.5|328.4|328.5|328.4|328.4|328.3|2281
1655378360000|2022-06-16 11:19:20||328.3||328.4||328.4||328.3|0
1655378380000|2022-06-16 11:19:40||328.3||328.3||328.4||328.3|0
1655378400000|2022-06-16 11:20:00|328.6|328.4|328.7|328.5|328.7|328.6|328.5|328.4|2361
1655378430000|2022-06-16 11:20:30||328.6||328.6||328.6||328.6|0
1655378440000|2022-06-16 11:20:40|328.8|328.5|328.8|328.6|328.8|328.7|328.8|328.5|651
1655378500000|2022-06-16 11:21:40|328.7||328.7||328.7||328.7||0
1655378520000|2022-06-16 11:22:00|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.6|1048
1655378540000|2022-06-16 11:22:20|328.9|328.8|328.9|328.7|329|328.8|328.9|328.7|6999
1655378570000|2022-06-16 11:22:50|329|328.8|329.2|329|329.2|329|328.9|328.8|8846
1655378610000|2022-06-16 11:23:30|329.1|329.1|329.2|329|329.2|329.1|329.1|329|9263
1655378770000|2022-06-16 11:26:10|329.1|329.1|329.2|329.1|329.2|329.1|329.1|329|0
1655378780000|2022-06-16 11:26:20|329.3|329.2|329.2|329.1|329.3|329.2|329.1|329|35437
1655378790000|2022-06-16 11:26:30|329.3|329|329.3|329.2|329.3|329.2|329.3|329|6511
1655378810000|2022-06-16 11:26:50|329.4|329.3|329.4|329.2|329.5|329.3|329.4|329.2|2456
1655378830000|2022-06-16 11:27:10|329.5|329.3|329.5|329.4|329.6|329.5|329.5|329.3|5213
1655378840000|2022-06-16 11:27:20|329.6|329.5|329.7|329.5|329.7|329.5|329.5|329.4|1476
1655378880000|2022-06-16 11:28:00|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|2940
1655378890000|2022-06-16 11:28:10|329.7|329.5|329.8|329.6|329.8|329.7|329.7|329.5|0
1655378900000|2022-06-16 11:28:20|329.7|329.5|329.7|329.5|329.7|329.6|329.6|329.5|10643
1655378930000|2022-06-16 11:28:50|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655378940000|2022-06-16 11:29:00||329.5||329.5||329.5||329.5|0
1655378950000|2022-06-16 11:29:10|329.5|329.4|329.5|329.4|329.6|329.5|329.5|329.4|2000
1655378970000|2022-06-16 11:29:30|329.4|329.3|329.5|329.3|329.5|329.4|329.4|329.3|7710
1655378980000|2022-06-16 11:29:40||329.4||329.3||329.4||329.3|0
1655378990000|2022-06-16 11:29:50|329.4|329.4|329.5|329.4|329.5|329.4|329.4|329.2|0
1655379020000|2022-06-16 11:30:20||329.3||329.3||329.3||329.3|0
1655379030000|2022-06-16 11:30:30||329.4||329.4||329.4||329.3|0
1655379040000|2022-06-16 11:30:40||329.3||329.4||329.4||329.3|0
1655379070000|2022-06-16 11:31:10|329.4|329.3|329.5|329.4|329.5|329.4|329.4|329.3|1378
1655379080000|2022-06-16 11:31:20|329.6|329.3|329.5|329.4|329.6|329.5|329.5|329.3|7218
1655379130000|2022-06-16 11:32:10|329.4|329.3|329.5|329.4|329.5|329.4|329.4|329.3|8403
1655379150000|2022-06-16 11:32:30|329.6|329.5|329.6|329.5|329.7|329.5|329.6|329.5|3313
1655379230000|2022-06-16 11:33:50|329.5|329.4|329.5|329.3|329.6|329.4|329.5|329.3|19658
1655379240000|2022-06-16 11:34:00|329.4||329.4||329.4||329.4||0
1655379250000|2022-06-16 11:34:10|329.5|329.4|329.5|329.4|329.5|329.4|329.4|329.3|11844
1655379270000|2022-06-16 11:34:30|329.6|329.5|329.7|329.6|329.8|329.6|329.6|329.4|2676
1655379280000|2022-06-16 11:34:40|329.6|329.5|329.7|329.5|329.7|329.6|329.6|329.5|984
1655379310000|2022-06-16 11:35:10|329.6||329.6||329.6||329.6||0
1655379320000|2022-06-16 11:35:20|329.5|329.4|329.6|329.4|329.6|329.4|329.4|329.3|7600
1655379340000|2022-06-16 11:35:40|329.5||329.5||329.5||329.5||0
1655379350000|2022-06-16 11:35:50|329.6||329.6||329.6||329.6||0
1655379360000|2022-06-16 11:36:00|329.5||329.5||329.5||329.5||0
1655379370000|2022-06-16 11:36:10|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1655379390000|2022-06-16 11:36:30|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|14466
1655379420000|2022-06-16 11:37:00|329.5|329.4|329.6|329.4|329.6|329.5|329.5|329.4|3456
1655379430000|2022-06-16 11:37:10|329.5|329.5|329.6|329.4|329.6|329.5|329.5|329.4|2086
1655379440000|2022-06-16 11:37:20|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|1634
1655379450000|2022-06-16 11:37:30|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|504
1655379460000|2022-06-16 11:37:40||329.2||329.3||329.3||329.2|0
1655379480000|2022-06-16 11:38:00||329.2||329.2||329.2||329.2|1628
1655379490000|2022-06-16 11:38:10|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|4094
1655379500000|2022-06-16 11:38:20||329.2||329.2||329.2||329.2|0
1655379510000|2022-06-16 11:38:30||329.3||329.3||329.3||329.3|0
1655379530000|2022-06-16 11:38:50||329.2||329.2||329.2||329.2|0
1655379560000|2022-06-16 11:39:20|329.5|329.3|329.4|329.2|329.5|329.4|329.4|329.2|4265
1655379580000|2022-06-16 11:39:40|329.3|329.3|329.4|329.2|329.4|329.3|329.3|329.1|1837
1655379610000|2022-06-16 11:40:10|329.5|329.3|329.4|329.3|329.5|329.4|329.4|329.3|1003
1655379630000|2022-06-16 11:40:30||329.2||329.2||329.2||329.2|0
1655379650000|2022-06-16 11:40:50||329.3||329.3||329.3||329.3|0
1655379660000|2022-06-16 11:41:00||329.2||329.2||329.2||329.2|2000
1655379680000|2022-06-16 11:41:20|329.5|329.3|329.5|329.4|329.5|329.4|329.4|329.3|2734
1655379780000|2022-06-16 11:43:00||329.3||329.4||329.4||329.3|0
1655379790000|2022-06-16 11:43:10|329.6|329.5|329.7|329.6|329.8|329.6|329.6|329.5|1597
1655379800000|2022-06-16 11:43:20|329.8|329.5|329.7|329.5|329.8|329.5|329.6|329.5|0
1655379810000|2022-06-16 11:43:30|329.8|329.6|329.7|329.6|329.8|329.6|329.7|329.6|0
1655379820000|2022-06-16 11:43:40|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|0
1655379830000|2022-06-16 11:43:50||329.6||329.5||329.6||329.5|0
1655379840000|2022-06-16 11:44:00|||||||||3000
1655379860000|2022-06-16 11:44:20|329.6|329.6|329.6|329.4|329.7|329.6|329.5|329.4|3295
1655379870000|2022-06-16 11:44:30||329.5||329.4||329.5||329.4|0
1655379880000|2022-06-16 11:44:40||329.5||329.4||329.5||329.4|0
1655379890000|2022-06-16 11:44:50||329.5||329.4||329.5||329.4|0
1655379920000|2022-06-16 11:45:20|329.5|329.3|329.5|329.4|329.5|329.4|329.4|329.2|36558
1655379930000|2022-06-16 11:45:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.4|0
1655379960000|2022-06-16 11:46:00||329.4||329.4||329.5||329.4|0
1655379970000|2022-06-16 11:46:10||329.5||329.5||329.5||329.5|0
1655379980000|2022-06-16 11:46:20||329.4||329.5||329.5||329.4|0
1655379990000|2022-06-16 11:46:30||329.4||329.4||329.5||329.4|0
1655380000000|2022-06-16 11:46:40|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|0
1655380010000|2022-06-16 11:46:50|329.4|329.4|329.3|329.2|329.4|329.4|329.3|329.1|0
1655380020000|2022-06-16 11:47:00||329.1||329.1||329.1||329.1|0
1655380090000|2022-06-16 11:48:10||329.2||329.2||329.2||329.2|0
1655380110000|2022-06-16 11:48:30||329.1||329.1||329.2||329.1|0
1655380130000|2022-06-16 11:48:50|329.2|329|328.9|328.7|329.2|329|328.9|328.7|8670
1655380140000|2022-06-16 11:49:00|329|328.8|329.1|329|329.2|329|329|328.8|0
1655380150000|2022-06-16 11:49:10|329.2|329.1|329.2|329.1|329.3|329.2|329.2|329.1|2899
1655380180000|2022-06-16 11:49:40|||||||||2628
1655380190000|2022-06-16 11:49:50|329.1|329|329.1|328.9|329.1|329|329.1|328.9|3452
1655380200000|2022-06-16 11:50:00||329||328.9||329||328.9|0
1655380240000|2022-06-16 11:50:40|329.2|329|329.1|329|329.2|329|329.1|329|2139
1655380260000|2022-06-16 11:51:00||328.9||329||329||328.9|0
1655380300000|2022-06-16 11:51:40|329|328.9|329|328.8|329|328.9|329|328.8|581
1655380310000|2022-06-16 11:51:50|329.1|328.9|329.1|328.9|329.1|329|329.1|328.9|1169
1655380350000|2022-06-16 11:52:30|329|328.8|328.9|328.7|329|328.8|328.9|328.7|0
1655380360000|2022-06-16 11:52:40|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655380380000|2022-06-16 11:53:00|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|0
1655380390000|2022-06-16 11:53:10|328.9|328.8|328.9|328.8|329|328.8|328.8|328.8|5491
1655380410000|2022-06-16 11:53:30|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|1343
1655380430000|2022-06-16 11:53:50|328.8||328.9||328.9||328.8||398
1655380440000|2022-06-16 11:54:00||328.8||328.8||328.8||328.7|0
1655380450000|2022-06-16 11:54:10||328.7||328.7||328.7||328.7|0
1655380460000|2022-06-16 11:54:20||328.8||328.8||328.8||328.8|0
1655380470000|2022-06-16 11:54:30||328.7||328.8||328.8||328.7|233
1655380480000|2022-06-16 11:54:40||328.7||328.7||328.7||328.7|0
1655380520000|2022-06-16 11:55:20||328.8||328.7||328.8||328.7|0
1655380530000|2022-06-16 11:55:30|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655380550000|2022-06-16 11:55:50||328.7||328.7||328.7||328.7|431
1655380560000|2022-06-16 11:56:00||328.6||328.7||328.7||328.6|0
1655380570000|2022-06-16 11:56:10||328.6||328.6||328.6||328.6|0
1655380590000|2022-06-16 11:56:30||328.7||328.7||328.7||328.6|0
1655380610000|2022-06-16 11:56:50|328.7|328.6|328.7|328.6|328.7|328.7|328.7|328.6|272
1655380620000|2022-06-16 11:57:00|328.8|328.7|328.8|328.6|328.9|328.7|328.8|328.6|0
1655380630000|2022-06-16 11:57:10|328.9|328.7|329|328.9|329.1|328.9|328.9|328.7|6794
1655380640000|2022-06-16 11:57:20|329.1|328.8|329|328.8|329.1|328.8|328.9|328.8|0
1655380650000|2022-06-16 11:57:30||328.9||328.9||328.9||328.9|0
1655380660000|2022-06-16 11:57:40|329.1|329|329.2|329|329.3|329.1|329|328.9|5689
1655380670000|2022-06-16 11:57:50|329.3|329.1|329.2|329.1|329.3|329.1|329.2|329.1|86
1655380680000|2022-06-16 11:58:00|329.3|329.2|329.3|329.2|329.4|329.2|329.2|329.1|10999
1655380690000|2022-06-16 11:58:10||329.1||329.2||329.2||329.1|0
1655380710000|2022-06-16 11:58:30|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329|8870
1655380720000|2022-06-16 11:58:40||329.2||329.2||329.2||329.2|0
1655380760000|2022-06-16 11:59:20|329.2|329.1|329.2|329|329.2|329.1|329.2|329|1268
1655380770000|2022-06-16 11:59:30|329.1|329.1|329.2|329.1|329.3|329.1|329.1|329.1|9833
1655380800000|2022-06-16 12:00:00||329||329.1||329.1||329|0
1655380810000|2022-06-16 12:00:10|329.3|329.2|329.2|329.1|329.4|329.2|329.1|329|9026
1655380820000|2022-06-16 12:00:20|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.1|0
1655380830000|2022-06-16 12:00:30|329.4|329.3|329.4|329.3|329.4|329.3|329.3|329.1|7482
1655380840000|2022-06-16 12:00:40|329.5|329.2|329.4|329.2|329.5|329.2|329.4|329.2|0
1655380850000|2022-06-16 12:00:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655380940000|2022-06-16 12:02:20|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|2574
1655381000000|2022-06-16 12:03:20||329.5||329.5||329.5||329.5|0
1655381010000|2022-06-16 12:03:30|329.7|329.6|329.7|329.5|329.8|329.6|329.7|329.5|3673
1655381020000|2022-06-16 12:03:40|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|0
1655381030000|2022-06-16 12:03:50|329.7|329.5|329.6|329.5|329.7|329.5|329.6|329.4|1997
1655381040000|2022-06-16 12:04:00|329.5|329.4|329.4|329.3|329.5|329.4|329.4|329.3|261
1655381050000|2022-06-16 12:04:10|329.5|329.2|329.4|329.3|329.5|329.3|329.3|329.2|11139
1655381070000|2022-06-16 12:04:30|329.3|329.2|329.3|329.1|329.4|329.2|329.3|329.1|354
1655381080000|2022-06-16 12:04:40|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.2|0
1655381090000|2022-06-16 12:04:50|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|0
1655381160000|2022-06-16 12:06:00|329.4|329.2|329.5|329.4|329.5|329.4|329.4|329.2|9596
1655381170000|2022-06-16 12:06:10|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|109
1655381200000|2022-06-16 12:06:40|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|567
1655381210000|2022-06-16 12:06:50|||||||||1134
1655381220000|2022-06-16 12:07:00||329.5||329.4||329.5||329.4|0
1655381250000|2022-06-16 12:07:30|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|0
1655381270000|2022-06-16 12:07:50|329.5|329.3|329.5|329.3|329.5|329.3|329.4|329.3|5577
1655381290000|2022-06-16 12:08:10|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|2260
1655381340000|2022-06-16 12:09:00|329.5|329.3|329.4|329.2|329.6|329.4|329.4|329.2|9402
1655381370000|2022-06-16 12:09:30|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|4030
1655381380000|2022-06-16 12:09:40|329.4||329.5||329.5||329.4||1800
1655381410000|2022-06-16 12:10:10|329.6|329.4|329.7|329.5|329.7|329.6|329.6|329.4|13048
1655381420000|2022-06-16 12:10:20|329.6|329.4|329.5|329.3|329.6|329.4|329.4|329.3|10889
1655381430000|2022-06-16 12:10:30|329.4|329.2|329.5|329.3|329.5|329.3|329.4|329.2|0
1655381440000|2022-06-16 12:10:40|329.6||329.6||329.6||329.5||0
1655381450000|2022-06-16 12:10:50|329.5||329.5||329.6||329.5||0
1655381460000|2022-06-16 12:11:00|329.6||329.5||329.6||329.5||0
1655381470000|2022-06-16 12:11:10|329.4|329.2|329.5|329.2|329.5|329.2|329.4|329.2|0
1655381490000|2022-06-16 12:11:30|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|0
1655381510000|2022-06-16 12:11:50|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|0
1655381560000|2022-06-16 12:12:40|329.5|329.3|329.4|329.2|329.5|329.3|329.4|329.2|6200
1655381570000|2022-06-16 12:12:50||329.3||329.3||329.3||329.3|0
1655381620000|2022-06-16 12:13:40|329.3|329.2|329.3|329|329.3|329.2|329.3|329|1217
1655381630000|2022-06-16 12:13:50||329.1||329.1||329.1||329|0
1655381650000|2022-06-16 12:14:10|329.2|329|329.3|329.2|329.3|329.2|329.2|329|9044
1655381670000|2022-06-16 12:14:30|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|1650
1655381680000|2022-06-16 12:14:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|109
1655381700000|2022-06-16 12:15:00|329.4|329.2|329.5|329.3|329.5|329.3|329.4|329.2|0
1655381720000|2022-06-16 12:15:20|329.4|329.2|329.4|329.2|329.4|329.2|329.3|329.1|1961
1655381740000|2022-06-16 12:15:40|329.5|329.3|329.4|329.2|329.5|329.3|329.4|329.2|1913
1655381780000|2022-06-16 12:16:20||329.3||329.2||329.3||329.2|1555
1655381810000|2022-06-16 12:16:50|||||||||1510
1655381840000|2022-06-16 12:17:20||329.3||329.3||329.3||329.3|0
1655381850000|2022-06-16 12:17:30||329.2||329.2||329.2||329.2|0
1655381930000|2022-06-16 12:18:50|329.3|329.1|329.4|329.2|329.4|329.3|329.2|329.1|2749
1655382000000|2022-06-16 12:20:00|329.3|329.1|329.4|329.2|329.4|329.2|329.2|329.1|18614
1655382020000|2022-06-16 12:20:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|6648
1655382030000|2022-06-16 12:20:30|329.2|329|329.3|329.1|329.3|329.1|329.1|328.9|4961
1655382040000|2022-06-16 12:20:40|329.2|329|329.2|329|329.2|329|329.2|329|0
1655382060000|2022-06-16 12:21:00|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655382090000|2022-06-16 12:21:30|329.2|329|329.3|329.1|329.3|329.1|329.1|329|16265
1655382100000|2022-06-16 12:21:40|329.2|329|329.3|329.1|329.3|329.1|329.1|329|8249
1655382180000|2022-06-16 12:23:00|329.2||329.3||329.3||329.2||4621
1655382260000|2022-06-16 12:24:20|329.4|329.2|329.3|329.1|329.4|329.3|329.3|329.1|13231
1655382400000|2022-06-16 12:26:40|329.2|329|329.3|329.1|329.3|329.1|329.1|329|11982
1655382500000|2022-06-16 12:28:20|329.4|329.2|329.4|329.2|329.5|329.3|329.3|329.1|2952
1655382540000|2022-06-16 12:29:00|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|248
1655382550000|2022-06-16 12:29:10|329.2|329.2|329.3|329.1|329.3|329.2|329.2|329|1104
1655382610000|2022-06-16 12:30:10|329.4|329.2|329.3|329.1|329.5|329.2|329.2|329.1|4000
1655382620000|2022-06-16 12:30:20|329.4|329.2|329.4|329.2|329.4|329.3|329.3|329.2|3021
1655382630000|2022-06-16 12:30:30|329.5|329.3|329.5|329.3|329.5|329.4|329.5|329.3|6107
1655382660000|2022-06-16 12:31:00|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|596
1655382670000|2022-06-16 12:31:10||329.3||329.3||329.3||329.3|0
1655382690000|2022-06-16 12:31:30|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|1303
1655382700000|2022-06-16 12:31:40|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.2|0
1655382720000|2022-06-16 12:32:00|329.4|329.2|329.4|329.2|329.4|329.2|329.3|329.2|0
1655382800000|2022-06-16 12:33:20|329.3|329.1|329.3|329.2|329.3|329.2|329.2|329.1|3687
1655382810000|2022-06-16 12:33:30|329.4||329.3||329.4||329.3||2680
1655382830000|2022-06-16 12:33:50|329.4||329.4||329.4||329.4||7777
1655382890000|2022-06-16 12:34:50|329.3|329.1|329.3|329.1|329.3|329.2|329.2|329.1|3632
1655382900000|2022-06-16 12:35:00|329.4|329.2|329.3|329.2|329.4|329.2|329.3|329.2|0
1655382910000|2022-06-16 12:35:10|329.4|329.1|329.3|329.2|329.4|329.2|329.3|329.1|12217
1655382970000|2022-06-16 12:36:10|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|442
1655382980000|2022-06-16 12:36:20||329.2||329.2||329.2||329.1|0
1655382990000|2022-06-16 12:36:30|329.4|329.3|329.4|329.3|329.4|329.3|329.3|329.2|4991
1655383000000|2022-06-16 12:36:40||329.2||329.3||329.3||329.2|1610
1655383010000|2022-06-16 12:36:50||329.2||329.3||329.3||329.2|0
1655383020000|2022-06-16 12:37:00|329.3|329.2|329.2|329|329.3|329.2|329|328.9|7200
1655383030000|2022-06-16 12:37:10||329.1||329.1||329.1||329.1|0
1655383050000|2022-06-16 12:37:30||329||329.1||329.1||329|0
1655383070000|2022-06-16 12:37:50||329||329.1||329.1||329|0
1655383080000|2022-06-16 12:38:00||329||329||329||329|0
1655383090000|2022-06-16 12:38:10|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|3000
1655383120000|2022-06-16 12:38:40|329|328.8|328.9|328.7|329|328.8|328.9|328.7|0
1655383130000|2022-06-16 12:38:50|328.8||328.9||328.9||328.8||120
1655383320000|2022-06-16 12:42:00||328.8||328.8||328.8||328.8|0
1655383330000|2022-06-16 12:42:10||328.7||328.7||328.7||328.7|1653
1655383430000|2022-06-16 12:43:50||328.8||328.7||328.8||328.7|0
1655383440000|2022-06-16 12:44:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|3311
1655383470000|2022-06-16 12:44:30||328.7||328.6||328.7||328.6|0
1655383480000|2022-06-16 12:44:40|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|2265
1655383490000|2022-06-16 12:44:50||328.6||328.7||328.7||328.6|0
1655383510000|2022-06-16 12:45:10||328.6||328.7||328.7||328.6|0
1655383520000|2022-06-16 12:45:20||328.6||328.6||328.7||328.6|0
1655383530000|2022-06-16 12:45:30|328.7|328.5|328.7|328.6|328.8|328.6|328.7|328.5|0
1655383560000|2022-06-16 12:46:00|328.8||328.7||328.8||328.7||0
1655383590000|2022-06-16 12:46:30|328.8|328.7|328.8|328.6|328.8|328.7|328.7|328.6|8120
1655383600000|2022-06-16 12:46:40|328.7|328.5|328.6|328.5|328.7|328.6|328.6|328.5|14222
1655383610000|2022-06-16 12:46:50|328.7|328.6|328.6|328.5|328.7|328.6|328.6|328.5|363
1655383620000|2022-06-16 12:47:00|328.7|328.3|328.5|328.3|328.7|328.4|328.5|328.3|38312
1655383630000|2022-06-16 12:47:10|328.4|328.2|328.2|328|328.4|328.3|328.2|328|23101
1655383640000|2022-06-16 12:47:20|328.1||328.1||328.1||328.1||0
1655383650000|2022-06-16 12:47:30|328|327.9|328|327.8|328|327.9|328|327.8|2250
1655383690000|2022-06-16 12:48:10|328.1|327.9|327.9|327.8|328.1|328|327.9|327.8|29996
1655383700000|2022-06-16 12:48:20||327.7||327.7||327.7||327.7|3148
1655383710000|2022-06-16 12:48:30|327.8|327.6|327.8|327.6|327.8|327.6|327.7|327.6|0
1655383720000|2022-06-16 12:48:40|327.7|327.5|327.6|327.5|327.7|327.5|327.6|327.5|547
1655383730000|2022-06-16 12:48:50||327.4||327.5||327.5||327.4|699
1655383740000|2022-06-16 12:49:00||327.4||327.4||327.4||327.4|2440
1655383750000|2022-06-16 12:49:10|327.7|327.5|327.6|327.5|327.7|327.6|327.6|327.5|9718
1655383760000|2022-06-16 12:49:20|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|3376
1655383770000|2022-06-16 12:49:30|||||||||916
1655383780000|2022-06-16 12:49:40|327.5|327.4|327.6|327.4|327.6|327.5|327.5|327.4|8088
1655383790000|2022-06-16 12:49:50|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.3|0
1655383810000|2022-06-16 12:50:10|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|2310
1655383820000|2022-06-16 12:50:20|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|0
1655383840000|2022-06-16 12:50:40|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.2|651
1655383860000|2022-06-16 12:51:00|327.4|327.3|327.3|327.1|327.4|327.3|327.3|327.1|2960
1655383870000|2022-06-16 12:51:10||327.2||327.2||327.2||327.2|0
1655383890000|2022-06-16 12:51:30|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|2000
1655383920000|2022-06-16 12:52:00|||||||||535
1655383940000|2022-06-16 12:52:20|327.3|327.2|327.3|327.2|327.3|327.2|327.2|327.1|10422
1655383950000|2022-06-16 12:52:30|327.4|327.1|327.3|327.1|327.4|327.2|327.3|327.1|3151
1655383960000|2022-06-16 12:52:40||327.2||327.2||327.2||327.2|0
1655383970000|2022-06-16 12:52:50||327.1||327.2||327.2||327.1|0
1655383990000|2022-06-16 12:53:10||327.1||327.2||327.2||327.1|0
1655384010000|2022-06-16 12:53:30|||||||||700
1655384020000|2022-06-16 12:53:40|327.4|327.3|327.5|327.4|327.5|327.4|327.3|327.2|2964
1655384040000|2022-06-16 12:54:00|||||||||200
1655384080000|2022-06-16 12:54:40|327.6|327.5|327.5|327.3|327.7|327.6|327.5|327.3|8413
1655384090000|2022-06-16 12:54:50|327.4|327.2|327.3|327.1|327.4|327.2|327.3|327.1|4240
1655384110000|2022-06-16 12:55:10||327.2||327.2||327.2||327.2|0
1655384170000|2022-06-16 12:56:10||327.1||327.1||327.1||327.1|2416
1655384210000|2022-06-16 12:56:50|327.2||327.2||327.2||327.2||0
1655384230000|2022-06-16 12:57:10|327.1|327|327.2|327|327.2|327.1|327.1|327|3722
1655384240000|2022-06-16 12:57:20||327.1||327.1||327.1||327|440
1655384250000|2022-06-16 12:57:30||327||327||327||327|900
1655384280000|2022-06-16 12:58:00|327.3|327.1|327.2|327.1|327.3|327.2|327.2|327.1|8029
1655384290000|2022-06-16 12:58:10|327.3|327.2|327.5|327.3|327.5|327.3|327.2|327.1|1840
1655384320000|2022-06-16 12:58:40|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|4994
1655384330000|2022-06-16 12:58:50|327.6|327.4|327.6|327.4|327.7|327.5|327.5|327.4|1324
1655384370000|2022-06-16 12:59:30|327.5|327.5|327.5|327.4|327.6|327.5|327.5|327.4|2163
1655384400000|2022-06-16 13:00:00|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|848
1655384460000|2022-06-16 13:01:00|327.7|327.5|327.9|327.7|327.9|327.7|327.7|327.5|4284
1655384500000|2022-06-16 13:01:40|328|327.8|328|327.8|328|327.8|328|327.8|0
1655384540000|2022-06-16 13:02:20|328.1|327.9|328.1|327.9|328.2|328.1|328|327.9|8981
1655384610000|2022-06-16 13:03:30|328|327.8|327.9|327.7|328|327.8|327.9|327.7|8199
1655384620000|2022-06-16 13:03:40|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655384630000|2022-06-16 13:03:50|327.8|327.6|327.8|327.6|327.8|327.7|327.8|327.6|0
1655384740000|2022-06-16 13:05:40|327.7|327.7|327.8|327.6|327.8|327.7|327.7|327.6|3900
1655384790000|2022-06-16 13:06:30|327.7|327.7|327.7|327.5|327.8|327.7|327.6|327.5|3908
1655384800000|2022-06-16 13:06:40|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|0
1655384810000|2022-06-16 13:06:50|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|115
1655384870000|2022-06-16 13:07:50|327.5|327.3|327.6|327.5|327.7|327.6|327.5|327.3|15396
1655384880000|2022-06-16 13:08:00||327.4||327.4||327.4||327.4|0
1655384920000|2022-06-16 13:08:40|327.7|327.5|327.6|327.5|327.7|327.6|327.6|327.5|2160
1655384930000|2022-06-16 13:08:50|327.5|327.4|327.6|327.4|327.6|327.5|327.5|327.4|3680
1655384940000|2022-06-16 13:09:00|327.5|327.3|327.5|327.4|327.5|327.4|327.5|327.3|0
1655384950000|2022-06-16 13:09:10||327.3||327.3||327.4||327.3|0
1655384960000|2022-06-16 13:09:20||327.4||327.3||327.4||327.3|0
1655384990000|2022-06-16 13:09:50|327.6|327.4|327.6|327.5|327.7|327.5|327.5|327.4|0
1655385010000|2022-06-16 13:10:10|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2232
1655385060000|2022-06-16 13:11:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|1973
1655385070000|2022-06-16 13:11:10|327.7|327.4|327.7|327.5|327.7|327.5|327.7|327.4|0
1655385080000|2022-06-16 13:11:20|327.6|327.6|327.7|327.6|327.7|327.6|327.6|327.6|868
1655385100000|2022-06-16 13:11:40||327.5||327.6||327.6||327.5|0
1655385130000|2022-06-16 13:12:10|||||||||1000
1655385160000|2022-06-16 13:12:40||327.5||327.5||327.5||327.5|1038
1655385170000|2022-06-16 13:12:50||327.6||327.6||327.6||327.6|0
1655385200000|2022-06-16 13:13:20|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|1185
1655385210000|2022-06-16 13:13:30|327.9|327.7|327.7|327.6|327.9|327.7|327.7|327.6|0
1655385270000|2022-06-16 13:14:30|327.8|327.7|327.8|327.7|327.9|327.7|327.7|327.6|2174
1655385280000|2022-06-16 13:14:40|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.6|7506
1655385300000|2022-06-16 13:15:00|327.9|327.8|327.9|327.7|328|327.8|327.9|327.7|1539
1655385310000|2022-06-16 13:15:10|327.8||327.8||327.8||327.8||0
1655385320000|2022-06-16 13:15:20|327.9||327.9||327.9||327.9||0
1655385350000|2022-06-16 13:15:50|328|327.8|328|327.8|328.1|327.9|327.9|327.8|6410
1655385370000|2022-06-16 13:16:10|328.1|327.9|328.1|327.9|328.1|328|328.1|327.9|2608
1655385630000|2022-06-16 13:20:30|328|327.8|327.8|327.7|328|327.8|327.8|327.6|7939
1655385640000|2022-06-16 13:20:40|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|1605
1655385700000|2022-06-16 13:21:40|327.7|327.5|327.7|327.5|327.7|327.6|327.7|327.5|6733
1655385720000|2022-06-16 13:22:00||327.4||327.5||327.5||327.4|0
1655385760000|2022-06-16 13:22:40||327.6||327.6||327.6||327.6|0
1655385780000|2022-06-16 13:23:00|327.6|327.5|327.6|327.5|327.7|327.5|327.5|327.3|4240
1655385790000|2022-06-16 13:23:10|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|4
1655385830000|2022-06-16 13:23:50||327.4||327.3||327.4||327.3|2987
1655385840000|2022-06-16 13:24:00||327.4||327.3||327.4||327.3|0
1655385850000|2022-06-16 13:24:10||327.4||327.4||327.4||327.4|0
1655385870000|2022-06-16 13:24:30|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.2|1904
1655385880000|2022-06-16 13:24:40||327.4||327.3||327.4||327.3|0
1655385890000|2022-06-16 13:24:50|327.4|327.4|327.5|327.4|327.6|327.5|327.4|327.3|4439
1655385900000|2022-06-16 13:25:00|327.6|327.5|327.6|327.4|327.6|327.5|327.5|327.4|3277
1655385910000|2022-06-16 13:25:10|327.5|327.5|327.5|327.4|327.7|327.6|327.5|327.4|11676
1655385920000|2022-06-16 13:25:20||327.3||327.4||327.4||327.3|0
1655385950000|2022-06-16 13:25:50|327.6|327.5|327.5|327.3|327.6|327.5|327.5|327.3|6970
1655385960000|2022-06-16 13:26:00||327.4||327.4||327.4||327.4|0
1655385970000|2022-06-16 13:26:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|742
1655385980000|2022-06-16 13:26:20|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|504
1655385990000|2022-06-16 13:26:30||327.4||327.3||327.4||327.3|0
1655386010000|2022-06-16 13:26:50||327.4||327.4||327.4||327.4|0
1655386020000|2022-06-16 13:27:00|327.6|327.5|327.5|327.3|327.6|327.5|327.4|327.3|11403
1655386070000|2022-06-16 13:27:50|327.4|327.2|327.4|327.3|327.4|327.3|327.3|327.1|2235
1655386110000|2022-06-16 13:28:30|||||||||2283
1655386190000|2022-06-16 13:29:50|327.5||327.4||327.5||327.4||13224
1655386200000|2022-06-16 13:30:00|327.5||327.5||327.5||327.5||0
1655386210000|2022-06-16 13:30:10|327.4||327.5||327.5||327.4||426
1655386220000|2022-06-16 13:30:20|327.4||327.4||327.4||327.4||0
1655386230000|2022-06-16 13:30:30|327.3|327.2|327.5|327.4|327.5|327.4|327.3|327.1|16500
1655386240000|2022-06-16 13:30:40||327.3||327.4||327.4||327.3|4717
1655386250000|2022-06-16 13:30:50|327.6|327.5|327.6|327.4|327.6|327.5|327.5|327.4|15182
1655386260000|2022-06-16 13:31:00|327.5||327.5||327.6||327.5||3068
1655386270000|2022-06-16 13:31:10|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|6930
1655386280000|2022-06-16 13:31:20||327.4||327.4||327.4||327.4|0
1655386290000|2022-06-16 13:31:30|327.6|327.5|327.6|327.4|327.7|327.5|327.5|327.4|17175
1655386300000|2022-06-16 13:31:40|327.7|327.5|327.6|327.5|327.8|327.6|327.6|327.5|8210
1655386310000|2022-06-16 13:31:50|327.7|327.6|327.7|327.5|327.7|327.6|327.6|327.5|6757
1655386320000|2022-06-16 13:32:00|327.6|327.6|327.5|327.4|327.6|327.6|327.5|327.4|3713
1655386330000|2022-06-16 13:32:10||327.3||327.3||327.4||327.3|0
1655386340000|2022-06-16 13:32:20|327.6|327.4|327.6|327.5|327.7|327.6|327.6|327.3|9178
1655386370000|2022-06-16 13:32:50|||||||||1169
1655386380000|2022-06-16 13:33:00|327.5|327.4|327.6|327.5|327.6|327.5|327.5|327.4|9009
1655386390000|2022-06-16 13:33:10||327.4||327.4||327.5||327.4|0
1655386400000|2022-06-16 13:33:20|327.5|327.5|327.6|327.4|327.6|327.5|327.5|327.4|4228
1655386410000|2022-06-16 13:33:30|327.5|327.5|327.5|327.4|327.6|327.5|327.5|327.4|9280
1655386420000|2022-06-16 13:33:40|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|4535
1655386430000|2022-06-16 13:33:50|327.4|327.3|327.5|327.3|327.5|327.4|327.4|327.3|6003
1655386440000|2022-06-16 13:34:00|327.6|327.4|327.5|327.4|327.6|327.5|327.5|327.4|9567
1655386450000|2022-06-16 13:34:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|11697
1655386470000|2022-06-16 13:34:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|570
1655386480000|2022-06-16 13:34:40|327.4|327.3|327.5|327.3|327.5|327.4|327.4|327.3|3042
1655386490000|2022-06-16 13:34:50|327.6|327.4|327.5|327.3|327.6|327.5|327.5|327.3|3170
1655386510000|2022-06-16 13:35:10|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.3|7204
1655386520000|2022-06-16 13:35:20||327.4||327.4||327.4||327.4|0
1655386530000|2022-06-16 13:35:30|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|1390
1655386540000|2022-06-16 13:35:40||327.4||327.3||327.4||327.3|2500
1655386550000|2022-06-16 13:35:50|327.6|327.4|327.5|327.4|327.6|327.5|327.5|327.3|22273
1655386560000|2022-06-16 13:36:00||327.3||327.4||327.4||327.3|1699
1655386570000|2022-06-16 13:36:10|327.4|327.3|327.3|327.1|327.5|327.4|327.3|327.1|1302
1655386580000|2022-06-16 13:36:20|327.4|327.2|327.4|327.3|327.4|327.3|327.4|327.2|1702
1655386590000|2022-06-16 13:36:30|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|4293
1655386600000|2022-06-16 13:36:40|||||||||2301
1655386610000|2022-06-16 13:36:50|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.2|11978
1655386620000|2022-06-16 13:37:00|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|5882
1655386630000|2022-06-16 13:37:10|327.3|327.2|327.2|327|327.3|327.2|327.2|327|2312
1655386640000|2022-06-16 13:37:20|327.1||327.2||327.2||327.1||3433
1655386670000|2022-06-16 13:37:50|327.3|327.1|327.3|327.2|327.3|327.2|327.3|327.1|5970
1655386690000|2022-06-16 13:38:10|327.2|327.1|327.2|327|327.3|327.2|327.2|327|629
1655386700000|2022-06-16 13:38:20|327.3|327.1|327.2|327.1|327.3|327.1|327.2|327.1|0
1655386710000|2022-06-16 13:38:30|327.3|327.2|327.3|327.2|327.3|327.2|327.2|327.2|2733
1655386720000|2022-06-16 13:38:40|327.2|327.1|327.2|327.1|327.2|327.1|327.2|327.1|5265
1655386730000|2022-06-16 13:38:50|327.1|327|327.2|327|327.2|327|327.1|327|1257
1655386740000|2022-06-16 13:39:00|327.1|326.9|327.1|327|327.1|327|327|326.9|17490
1655386750000|2022-06-16 13:39:10|327|326.9|327|326.9|327|326.9|327|326.9|5657
1655386760000|2022-06-16 13:39:20|327.1||327.1||327.1||327||0
1655386770000|2022-06-16 13:39:30|327||327.1||327.1||327||0
1655386780000|2022-06-16 13:39:40|327||327.1||327.1||327||0
1655386790000|2022-06-16 13:39:50|327|327|327|326.9|327.1|327|327|326.9|8141
1655386800000|2022-06-16 13:40:00|326.9|326.8|327|326.9|327|326.9|326.9|326.8|5443
1655386810000|2022-06-16 13:40:10|327.1|327|327|326.9|327.1|327|327|326.9|3850
1655386850000|2022-06-16 13:40:50|||||||||7067
1655386890000|2022-06-16 13:41:30|326.9|326.8|326.9|326.7|326.9|326.8|326.9|326.7|14356
1655386900000|2022-06-16 13:41:40||326.8||326.8||326.8||326.8|0
1655386910000|2022-06-16 13:41:50|327|326.9|327.2|327.1|327.2|327.1|327|326.8|9014
1655386920000|2022-06-16 13:42:00|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327|15399
1655386930000|2022-06-16 13:42:10|327.3|327|327.2|327.1|327.3|327.1|327.2|327|10248
1655386950000|2022-06-16 13:42:30|327.1|327|327.1|327|327.2|327|327.1|327|1364
1655386960000|2022-06-16 13:42:40|327|326.9|327.1|326.9|327.1|326.9|327|326.9|4008
1655386970000|2022-06-16 13:42:50|327|327|327|326.9|327|327|327|326.9|1193
1655386980000|2022-06-16 13:43:00||326.8||326.8||326.9||326.8|0
1655386990000|2022-06-16 13:43:10||326.9||326.9||326.9||326.8|1145
1655387020000|2022-06-16 13:43:40|||||||||1328
1655387030000|2022-06-16 13:43:50|327.1|327|327.1|327|327.2|327|327|326.9|4739
1655387040000|2022-06-16 13:44:00|327.2|327.1|327.1|327|327.2|327.1|327.1|327|583
1655387070000|2022-06-16 13:44:30|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|823
1655387080000|2022-06-16 13:44:40|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|0
1655387090000|2022-06-16 13:44:50|327.3||327.4||327.4||327.3||2286
1655387100000|2022-06-16 13:45:00|327.5||327.4||327.5||327.4||0
1655387110000|2022-06-16 13:45:10||327.3||327.3||327.3||327.3|0
1655387120000|2022-06-16 13:45:20|327.5|327.4|327.5|327.4|327.6|327.4|327.4|327.4|13194
1655387140000|2022-06-16 13:45:40|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|2925
1655387190000|2022-06-16 13:46:30||327.4||327.4||327.4||327.4|187
1655387200000|2022-06-16 13:46:40||327.3||327.3||327.3||327.3|0
1655387210000|2022-06-16 13:46:50|327.6|327.4|327.7|327.5|327.9|327.7|327.5|327.4|61145
1655387220000|2022-06-16 13:47:00|327.6|327.4|327.6|327.4|327.6|327.4|327.5|327.4|1868
1655387230000|2022-06-16 13:47:10|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.3|3957
1655387240000|2022-06-16 13:47:20|327.5||327.5||327.6||327.5||0
1655387250000|2022-06-16 13:47:30|327.6||327.5||327.6||327.5||0
1655387280000|2022-06-16 13:48:00|327.4|327.3|327.4|327.3|327.5|327.4|327.4|327.2|1843
1655387290000|2022-06-16 13:48:10||327.2||327.3||327.3||327.2|0
1655387300000|2022-06-16 13:48:20|327.5|327.4|327.4|327.3|327.6|327.4|327.4|327.3|965
1655387330000|2022-06-16 13:48:50|327.3|327.2|327.3|327.1|327.4|327.2|327.3|327.1|2180
1655387340000|2022-06-16 13:49:00||327.2||327.1||327.2||327.1|0
1655387350000|2022-06-16 13:49:10||327.2||327.2||327.2||327.2|0
1655387380000|2022-06-16 13:49:40|327.2|327.1|327.2|327|327.2|327.1|327.2|327|336
1655387390000|2022-06-16 13:49:50|327.3|327.1|327.2|327.1|327.3|327.2|327.2|327|4488
1655387400000|2022-06-16 13:50:00|327.3|327.2|327.3|327.2|327.3|327.2|327.2|327.1|6229
1655387410000|2022-06-16 13:50:10|327.2|327.1|327.2|327|327.3|327.1|327.1|327|142
1655387420000|2022-06-16 13:50:20||327.1||327||327.1||327|0
1655387430000|2022-06-16 13:50:30|327.3|327.1|327.2|327.1|327.3|327.2|327.2|327.1|3912
1655387440000|2022-06-16 13:50:40|327.3|327|327.2|327.1|327.3|327.1|327.2|327|0
1655387510000|2022-06-16 13:51:50|327.1|327|327.1|327|327.1|327|327.1|327|1473
1655387520000|2022-06-16 13:52:00|327|326.9|327.1|327|327.1|327|327|326.9|2366
1655387530000|2022-06-16 13:52:10|327.2|327.1|327.4|327.3|327.4|327.3|327.1|327|27782
1655387540000|2022-06-16 13:52:20|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|651
1655387560000|2022-06-16 13:52:40|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|2069
1655387570000|2022-06-16 13:52:50|327.5|327.5|327.5|327.4|327.5|327.5|327.5|327.4|1674
1655387580000|2022-06-16 13:53:00|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|1400
1655387590000|2022-06-16 13:53:10|327.5||327.5||327.5||327.5||0
1655387600000|2022-06-16 13:53:20|327.4|327.4|327.4|327.3|327.4|327.4|327.4|327.3|312
1655387610000|2022-06-16 13:53:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|0
1655387620000|2022-06-16 13:53:40|327.6|327.5|327.6|327.4|327.8|327.6|327.6|327.4|9250
1655387630000|2022-06-16 13:53:50||327.5||327.5||327.5||327.5|0
1655387640000|2022-06-16 13:54:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|141
1655387650000|2022-06-16 13:54:10|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|950
1655387660000|2022-06-16 13:54:20|327.5|327.3|327.5|327.3|327.5|327.4|327.5|327.3|0
1655387670000|2022-06-16 13:54:30|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.3|0
1655387720000|2022-06-16 13:55:20|327.7|327.5|327.7|327.5|327.7|327.5|327.6|327.5|0
1655387750000|2022-06-16 13:55:50|327.6|327.4|327.6|327.5|327.7|327.6|327.5|327.4|10870
1655387760000|2022-06-16 13:56:00||327.4||327.5||327.5||327.4|3645
1655387770000|2022-06-16 13:56:10|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|12646
1655387780000|2022-06-16 13:56:20|327.7|327.6|327.6|327.5|327.8|327.6|327.6|327.5|53014
1655387790000|2022-06-16 13:56:30|327.7||327.6||327.7||327.6||2823
1655387810000|2022-06-16 13:56:50|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|6083
1655387820000|2022-06-16 13:57:00|327.7|327.6|327.9|327.7|328|327.9|327.6|327.5|138963
1655387880000|2022-06-16 13:58:00||327.8||327.8||327.8||327.8|0
1655387890000|2022-06-16 13:58:10|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|1789
1655387900000|2022-06-16 13:58:20|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|4272
1655387940000|2022-06-16 13:59:00|327.9||327.9||327.9||327.8||13192
1655387950000|2022-06-16 13:59:10|327.8|327.8|327.9|327.8|327.9|327.8|327.7|327.5|76551
1655387960000|2022-06-16 13:59:20|327.8|327.7|327.6|327.4|327.8|327.7|327.6|327.4|3481
1655387970000|2022-06-16 13:59:30|327.5||327.5||327.5||327.5||0
1655387980000|2022-06-16 13:59:40||327.3||327.3||327.4||327.3|1039
1655387990000|2022-06-16 13:59:50|327.4||327.4||327.5||327.4||0
1655388000000|2022-06-16 14:00:00|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|9224
1655388010000|2022-06-16 14:00:10|327.6|327.5|327.5|327.3|327.6|327.5|327.4|327.3|5721
1655388020000|2022-06-16 14:00:20|327.6|327.4|327.5|327.4|327.6|327.5|327.5|327.3|651
1655388030000|2022-06-16 14:00:30|327.6|327.5|327.5|327.4|327.7|327.5|327.5|327.4|654
1655388050000|2022-06-16 14:00:50|327.4|327.3|327.5|327.4|327.5|327.4|327.4|327.3|2154
1655388060000|2022-06-16 14:01:00|327.6|327.3|327.4|327.3|327.6|327.3|327.4|327.3|7983
1655388070000|2022-06-16 14:01:10|||||||||582
1655388090000|2022-06-16 14:01:30|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|4660
1655388110000|2022-06-16 14:01:50|327.6|327.5|327.7|327.6|327.8|327.7|327.6|327.5|7009
1655388120000|2022-06-16 14:02:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|3719
1655388130000|2022-06-16 14:02:10|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|2405
1655388150000|2022-06-16 14:02:30|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|0
1655388180000|2022-06-16 14:03:00|327.7|327.6|327.7|327.5|327.8|327.6|327.6|327.5|9220
1655388190000|2022-06-16 14:03:10|327.6|327.6|327.7|327.6|327.9|327.7|327.6|327.6|701
1655388200000|2022-06-16 14:03:20|327.8|327.7|327.8|327.7|327.9|327.7|327.7|327.6|2253
1655388210000|2022-06-16 14:03:30|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|742
1655388220000|2022-06-16 14:03:40|328|327.9|328.1|327.9|328.1|327.9|328|327.8|3500
1655388230000|2022-06-16 14:03:50|328||328||328.1||328||0
1655388240000|2022-06-16 14:04:00|328.1|328|328.1|327.9|328.1|328|328.1|327.9|0
1655388250000|2022-06-16 14:04:10|328|328|328.2|328|328.2|328|328|328|2000
1655388260000|2022-06-16 14:04:20|328.1|328.1|328.1|328|328.1|328.1|328.1|328|50
1655388320000|2022-06-16 14:05:20|328.2||328.2||328.2||328.1||0
1655388330000|2022-06-16 14:05:30|328.1||328.1||328.1||328.1||0
1655388340000|2022-06-16 14:05:40|328|327.9|328|327.9|328|327.9|328|327.9|2817
1655388350000|2022-06-16 14:05:50|328.1|328|328.3|328.2|328.3|328.2|328.1|328|3800
1655388360000|2022-06-16 14:06:00|328.4||328.3||328.4||328.3||0
1655388380000|2022-06-16 14:06:20|328.2|328.1|328.2|328.1|328.2|328.1|328.2|328.1|4042
1655388390000|2022-06-16 14:06:30||328||328.1||328.1||328|0
1655388400000|2022-06-16 14:06:40|328.1|328|328.2|328|328.2|328|328.1|328|544
1655388410000|2022-06-16 14:06:50|328.3|328.1|328.2|328.1|328.3|328.1|328.2|328.1|0
1655388450000|2022-06-16 14:07:30|328.3|328.2|328.3|328.1|328.3|328.2|328.3|328.1|723
1655388460000|2022-06-16 14:07:40||328.2||328.1||328.2||328.1|2500
1655388470000|2022-06-16 14:07:50|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|0
1655388480000|2022-06-16 14:08:00|328.3|328.1|328.3|328.1|328.3|328.1|328.2|328.1|16523
1655388490000|2022-06-16 14:08:10|328.2||328.3||328.3||328.2||0
1655388530000|2022-06-16 14:08:50||328.2||328.1||328.2||328.1|0
1655388540000|2022-06-16 14:09:00||328.2||328.2||328.2||328.2|0
1655388560000|2022-06-16 14:09:20|328.4|328.3|328.3|328.2|328.4|328.3|328.3|328.2|1608
1655388600000|2022-06-16 14:10:00|328.2|328.1|328.1|328|328.2|328.1|328.1|328|4604
1655388610000|2022-06-16 14:10:10|||||||||131
1655388620000|2022-06-16 14:10:20|328|327.9|328.1|327.9|328.1|328|328|327.9|1801
1655388630000|2022-06-16 14:10:30||328||327.9||328||327.9|124
1655388670000|2022-06-16 14:11:10|328||328||328||328||0
1655388680000|2022-06-16 14:11:20|328.1|327.8|327.9|327.8|328.1|327.9|327.9|327.8|20626
1655388690000|2022-06-16 14:11:30|328||328||328||328||488
1655388700000|2022-06-16 14:11:40|327.9||327.9||327.9||327.9||206
1655388730000|2022-06-16 14:12:10|||||||||1095
1655388760000|2022-06-16 14:12:40|328|327.9|327.9|327.8|328|327.9|327.9|327.8|21455
1655388790000|2022-06-16 14:13:10|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.6|1029
1655388800000|2022-06-16 14:13:20|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|2009
1655388870000|2022-06-16 14:14:30|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|8996
1655388890000|2022-06-16 14:14:50|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|11211
1655388900000|2022-06-16 14:15:00|327.8||327.7||327.8||327.7||0
1655388910000|2022-06-16 14:15:10|327.8|327.7|327.8|327.7|327.9|327.8|327.8|327.7|3014
1655388920000|2022-06-16 14:15:20|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|1966
1655388950000|2022-06-16 14:15:50|327.9|327.7|327.8|327.7|327.9|327.7|327.8|327.7|7564
1655389010000|2022-06-16 14:16:50|327.9|327.8|328|327.8|328|327.8|327.9|327.8|1779
1655389020000|2022-06-16 14:17:00|327.9||328||328||327.9||0
1655389030000|2022-06-16 14:17:10||327.9||327.9||327.9||327.9|0
1655389040000|2022-06-16 14:17:20|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.6|4333
1655389050000|2022-06-16 14:17:30|||||||||64
1655389060000|2022-06-16 14:17:40|328||327.9||328||327.9||0
1655389080000|2022-06-16 14:18:00|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|124
1655389090000|2022-06-16 14:18:10|327.8|327.8|327.8|327.6|327.8|327.8|327.8|327.6|129
1655389100000|2022-06-16 14:18:20|327.7|327.7|327.7|327.5|327.8|327.7|327.6|327.5|314
1655389110000|2022-06-16 14:18:30|327.6||327.6||327.6||327.6||0
1655389120000|2022-06-16 14:18:40||327.4||327.4||327.4||327.4|0
1655389130000|2022-06-16 14:18:50|327.5|327.3|327.5|327.4|327.5|327.4|327.5|327.3|3471
1655389150000|2022-06-16 14:19:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|857
1655389160000|2022-06-16 14:19:20||327.4||327.5||327.5||327.4|0
1655389170000|2022-06-16 14:19:30|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|0
1655389180000|2022-06-16 14:19:40|327.4||327.5||327.5||327.4||0
1655389190000|2022-06-16 14:19:50|327.4||327.4||327.4||327.4||0
1655389200000|2022-06-16 14:20:00||327.2||327.3||327.3||327.2|0
1655389220000|2022-06-16 14:20:20|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.1|4
1655389230000|2022-06-16 14:20:30|327.5|327.3|327.4|327.3|327.5|327.3|327.4|327.3|181
1655389250000|2022-06-16 14:20:50|327.5|327.4|327.5|327.3|327.5|327.4|327.4|327.3|1338
1655389260000|2022-06-16 14:21:00||327.4||327.3||327.4||327.3|1939
1655389270000|2022-06-16 14:21:10|327.4|327.4|327.5|327.3|327.5|327.4|327.4|327.2|0
1655389280000|2022-06-16 14:21:20||327.4||327.3||327.4||327.3|0
1655389290000|2022-06-16 14:21:30|327.4||327.4||327.4||327.4||0
1655389310000|2022-06-16 14:21:50||327.2||327.2||327.3||327.2|0
1655389320000|2022-06-16 14:22:00||327.3||327.2||327.3||327.2|0
1655389330000|2022-06-16 14:22:10||327.3||327.3||327.3||327.2|0
1655389340000|2022-06-16 14:22:20|327.3|327.2|327.4|327.3|327.4|327.3|327.3|327.1|3154
1655389350000|2022-06-16 14:22:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.3|0
1655389360000|2022-06-16 14:22:40|327.6||327.5||327.6||327.5||0
1655389370000|2022-06-16 14:22:50|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|312
1655389380000|2022-06-16 14:23:00|327.5|327.3|327.4|327.3|327.5|327.4|327.4|327.2|10574
1655389390000|2022-06-16 14:23:10|||||||||106
1655389400000|2022-06-16 14:23:20|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|10458
1655389410000|2022-06-16 14:23:30|327.5||327.5||327.5||327.5||0
1655389420000|2022-06-16 14:23:40|327.6||327.6||327.6||327.6||0
1655389440000|2022-06-16 14:24:00|327.5|327.5|327.7|327.5|327.7|327.5|327.5|327.5|42
1655389460000|2022-06-16 14:24:20|327.8|327.6|327.6|327.5|327.8|327.6|327.6|327.5|1537
1655389470000|2022-06-16 14:24:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|1682
1655389480000|2022-06-16 14:24:40|327.6|327.5|327.6|327.5|327.6|327.5|327.5|327.4|2784
1655389490000|2022-06-16 14:24:50|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|0
1655389500000|2022-06-16 14:25:00|327.5||327.5||327.6||327.5||0
1655389510000|2022-06-16 14:25:10|327.6||327.6||327.6||327.6||0
1655389520000|2022-06-16 14:25:20|327.5||327.5||327.5||327.5||0
1655389530000|2022-06-16 14:25:30|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|998
1655389550000|2022-06-16 14:25:50|327.5||327.6||327.6||327.5||2645
1655389580000|2022-06-16 14:26:20|327.5||327.5||327.5||327.5||0
1655389600000|2022-06-16 14:26:40|327.6|327.5|327.5|327.4|327.6|327.5|327.5|327.4|2527
1655389620000|2022-06-16 14:27:00|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.4|2308
1655389630000|2022-06-16 14:27:10|327.7|327.6|327.6|327.5|327.8|327.6|327.6|327.5|1140
1655389640000|2022-06-16 14:27:20|327.7|327.6|327.8|327.6|327.8|327.7|327.7|327.6|14216
1655389670000|2022-06-16 14:27:50||327.7||327.7||327.7||327.7|0
1655389680000|2022-06-16 14:28:00|327.9|327.8|327.8|327.7|327.9|327.8|327.8|327.7|2048
1655389690000|2022-06-16 14:28:10|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|4876
1655389730000|2022-06-16 14:28:50|327.7|327.7|327.7|327.6|327.8|327.7|327.7|327.6|651
1655389740000|2022-06-16 14:29:00|327.8|327.7|327.8|327.6|327.8|327.7|327.7|327.6|2752
1655389750000|2022-06-16 14:29:10|327.7||327.7||327.8||327.7||0
1655389760000|2022-06-16 14:29:20|327.8|327.7|327.7|327.6|327.8|327.7|327.7|327.6|0
1655389800000|2022-06-16 14:30:00|327.8|327.7|328|327.9|328|327.9|327.7|327.6|31805
1655389810000|2022-06-16 14:30:10|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|2128
1655389850000|2022-06-16 14:30:50|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.6|4100
1655389880000|2022-06-16 14:31:20||327.8||327.8||327.8||327.8|0
1655389900000|2022-06-16 14:31:40|328|327.9|327.9|327.8|328|327.9|327.9|327.7|2832
1655389910000|2022-06-16 14:31:50|327.8|327.7|327.9|327.7|327.9|327.7|327.8|327.7|955
1655389920000|2022-06-16 14:32:00|327.8||327.8||327.8||327.8||0
1655389930000|2022-06-16 14:32:10|327.7|327.6|327.8|327.6|327.8|327.6|327.7|327.6|206
1655389940000|2022-06-16 14:32:20|327.7|327.5|327.7|327.5|327.7|327.6|327.7|327.5|0
1655389950000|2022-06-16 14:32:30||327.6||327.6||327.6||327.5|0
1655389960000|2022-06-16 14:32:40|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|1599
1655389970000|2022-06-16 14:32:50|||||||||3164
1655389990000|2022-06-16 14:33:10|327.7||327.6||327.7||327.6||1807
1655390030000|2022-06-16 14:33:50|327.5|327.4|327.5|327.4|327.6|327.4|327.5|327.4|4096
1655390040000|2022-06-16 14:34:00||327.3||327.3||327.3||327.3|151
1655390050000|2022-06-16 14:34:10||327.4||327.4||327.4||327.4|0
1655390060000|2022-06-16 14:34:20|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|353
1655390070000|2022-06-16 14:34:30|327.7||327.6||327.7||327.6||862
1655390080000|2022-06-16 14:34:40|327.7||327.7||327.7||327.6||0
1655390090000|2022-06-16 14:34:50|327.6||327.7||327.7||327.6||0
1655390100000|2022-06-16 14:35:00|327.6||327.6||327.6||327.6||0
1655390110000|2022-06-16 14:35:10|327.7|327.6|327.7|327.5|327.7|327.6|327.6|327.5|6114
1655390150000|2022-06-16 14:35:50|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655390160000|2022-06-16 14:36:00||327.8||327.7||327.8||327.7|0
1655390190000|2022-06-16 14:36:30|328|327.8|328|327.8|328|327.8|327.9|327.8|822
1655390200000|2022-06-16 14:36:40|327.9|327.9|327.9|327.8|327.9|327.9|327.9|327.8|2625
1655390260000|2022-06-16 14:37:40|328|327.9|328|327.9|328|327.9|327.9|327.8|27096
1655390270000|2022-06-16 14:37:50|327.9|327.8|327.9|327.8|327.9|327.8|327.8|327.7|2620
1655390280000|2022-06-16 14:38:00|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|259
1655390330000|2022-06-16 14:38:50|327.7|327.6|327.7|327.6|327.8|327.6|327.7|327.6|21887
1655390360000|2022-06-16 14:39:20|327.6|327.5|327.6|327.5|327.7|327.5|327.6|327.5|10329
1655390370000|2022-06-16 14:39:30|||||||||1807
1655390380000|2022-06-16 14:39:40|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|1589
1655390400000|2022-06-16 14:40:00|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|14189
1655390410000|2022-06-16 14:40:10|327.6|327.6|327.7|327.5|327.7|327.6|327.6|327.5|1445
1655390430000|2022-06-16 14:40:30||327.6||327.6||327.6||327.6|0
1655390450000|2022-06-16 14:40:50|327.8|327.7|327.7|327.5|327.8|327.7|327.7|327.5|2804
1655390460000|2022-06-16 14:41:00|327.6||327.7||327.7||327.6||0
1655390490000|2022-06-16 14:41:30||327.6||327.5||327.6||327.5|0
1655390520000|2022-06-16 14:42:00|327.6||327.6||327.7||327.6||1155
1655390540000|2022-06-16 14:42:20|327.7|327.4|327.5|327.4|327.7|327.4|327.5|327.4|7455
1655390560000|2022-06-16 14:42:40||327.3||327.4||327.4||327.3|0
1655390570000|2022-06-16 14:42:50|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.3|3
1655390610000|2022-06-16 14:43:30|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.1|3474
1655390620000|2022-06-16 14:43:40||327.1||327.2||327.2||327.1|0
1655390630000|2022-06-16 14:43:50|327.2|327.1|327.2|327|327.3|327.1|327.2|327|19
1655390640000|2022-06-16 14:44:00|327.1||327.1||327.2||327.1||0
1655390660000|2022-06-16 14:44:20|327.2|327.1|327.2|327|327.2|327.1|327.2|327|11430
1655390690000|2022-06-16 14:44:50|327.1||327.1||327.1||327.1||0
1655390700000|2022-06-16 14:45:00|327|326.9|327.1|326.9|327.1|327|327|326.9|3794
1655390710000|2022-06-16 14:45:10|327||327||327.1||327||0
1655390720000|2022-06-16 14:45:20|327.1||327||327.1||327||0
1655390730000|2022-06-16 14:45:30|326.9|326.8|327|326.8|327|326.9|326.9|326.8|1472
1655390740000|2022-06-16 14:45:40||326.9||326.9||326.9||326.9|0
1655390750000|2022-06-16 14:45:50|327.1|327|327.1|327|327.1|327|327.1|327|2758
1655390770000|2022-06-16 14:46:10|327.2|327.1|327.2|327|327.2|327.1|327.2|327|2559
1655390790000|2022-06-16 14:46:30|327.3|327.1|327.2|327.1|327.3|327.1|327.2|327.1|0
1655390800000|2022-06-16 14:46:40|327.3|327.2|327.3|327.2|327.4|327.2|327.2|327.2|0
1655390810000|2022-06-16 14:46:50|327.4|327.1|327.3|327.2|327.4|327.2|327.3|327.1|0
1655390820000|2022-06-16 14:47:00|327.4||327.3||327.4||327.3||0
1655390830000|2022-06-16 14:47:10|327.4|327.3|327.4|327.3|327.5|327.3|327.3|327.3|0
1655390840000|2022-06-16 14:47:20|327.5|327.2|327.4|327.3|327.5|327.3|327.4|327.2|0
1655390870000|2022-06-16 14:47:50|327.3|327.2|327.2|327.1|327.3|327.2|327.2|327.1|1513
1655390880000|2022-06-16 14:48:00|327.3|327.2|327.3|327.2|327.3|327.2|327.3|327.2|366
1655390900000|2022-06-16 14:48:20|327.4|327.3|327.3|327.2|327.4|327.3|327.3|327.2|1155
1655390930000|2022-06-16 14:48:50|327.4|327.3|327.3|327.1|327.4|327.3|327.2|327.1|12822
1655390940000|2022-06-16 14:49:00|327.4|327.2|327.3|327.1|327.4|327.2|327.2|327.1|27043
1655390980000|2022-06-16 14:49:40|327.2|327|327.3|327.1|327.3|327.1|327.2|327|0
1655390990000|2022-06-16 14:49:50|327.2|327|327.2|327|327.2|327.1|327.1|327|0
1655391000000|2022-06-16 14:50:00|327.3|327.1|327.2|327.1|327.3|327.2|327.1|327|69048
1655391010000|2022-06-16 14:50:10|327.1|327|327.1|326.9|327.2|327|327|326.9|11904
1655391020000|2022-06-16 14:50:20|327||327||327||327||0
1655391050000|2022-06-16 14:50:50|||||||||333
1655391060000|2022-06-16 14:51:00||326.8||326.8||326.8||326.8|1090
1655391130000|2022-06-16 14:52:10||326.9||326.9||326.9||326.9|0
1655391140000|2022-06-16 14:52:20|327.1|327|327.1|327|327.2|327|327.1|327|20724
1655391180000|2022-06-16 14:53:00|327|326.9|326.8|326.7|327|326.9|326.8|326.7|6982
1655391190000|2022-06-16 14:53:10|326.9||326.9||326.9||326.9||0
1655391200000|2022-06-16 14:53:20|326.8||326.8||326.8||326.8||0
1655391270000|2022-06-16 14:54:30|326.7|326.6|326.7|326.6|326.8|326.7|326.7|326.6|12712
1655391290000|2022-06-16 14:54:50|326.8|326.7|326.8|326.7|326.8|326.7|326.7|326.6|4381
1655391300000|2022-06-16 14:55:00|326.9|326.8|327|326.8|327|326.8|326.9|326.8|4256
1655391310000|2022-06-16 14:55:10|327.1|326.9|327|326.9|327.1|326.9|327|326.8|0
1655391330000|2022-06-16 14:55:30|||||||||1000
1655391350000|2022-06-16 14:55:50|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|17413
1655391360000|2022-06-16 14:56:00|326.8|326.7|326.9|326.7|326.9|326.7|326.8|326.7|0
1655391380000|2022-06-16 14:56:20|327|326.8|326.9|326.8|327|326.8|326.9|326.8|3412
1655391390000|2022-06-16 14:56:30|327|326.7|326.9|326.8|327|326.8|326.9|326.7|8774
1655391410000|2022-06-16 14:56:50|327|326.9|326.9|326.8|327.1|326.9|326.9|326.8|3567
1655391420000|2022-06-16 14:57:00||326.7||326.7||326.7||326.7|0
1655391440000|2022-06-16 14:57:20||326.8||326.7||326.8||326.7|0
1655391450000|2022-06-16 14:57:30|327|326.8|326.9|326.8|327|326.8|326.9|326.7|5473
1655391480000|2022-06-16 14:58:00|326.8|326.7|326.9|326.8|326.9|326.8|326.8|326.7|3803
1655391520000|2022-06-16 14:58:40|326.8|326.7|326.7|326.6|326.9|326.7|326.7|326.6|14407
1655391540000|2022-06-16 14:59:00|326.8|326.5|326.5|326.4|326.8|326.5|326.5|326.4|8826
1655391580000|2022-06-16 14:59:40|326.4|326.3|326.5|326.3|326.5|326.3|326.4|326.3|4734
1655391590000|2022-06-16 14:59:50|326.4||326.4||326.5||326.4||4564
1655391600000|2022-06-16 15:00:00|||||||||1829
1655391610000|2022-06-16 15:00:10|326.5|326.4|326.6|326.4|326.6|326.4|326.4|326.3|6444
1655391620000|2022-06-16 15:00:20||326.5||326.5||326.5||326.5|0
1655391630000|2022-06-16 15:00:30|326.7|326.6|326.7|326.6|326.8|326.6|326.7|326.6|854
1655391640000|2022-06-16 15:00:40|326.8||326.8||326.8||326.8||0
1655391650000|2022-06-16 15:00:50||326.7||326.7||326.7||326.7|0
1655391670000|2022-06-16 15:01:10|326.9|326.8|327|326.8|327|326.8|326.9|326.7|2504
1655391690000|2022-06-16 15:01:30||326.9||326.8||326.9||326.8|0
1655391700000|2022-06-16 15:01:40||326.9||326.9||326.9||326.9|0
1655391710000|2022-06-16 15:01:50|327.1|327|327.1|326.9|327.2|327|327.1|326.9|943
1655391740000|2022-06-16 15:02:20|||||||||1500
1655391780000|2022-06-16 15:03:00|327.2|327|327|326.9|327.2|327|327|326.9|19035
1655391790000|2022-06-16 15:03:10|327.1|327|327|326.9|327.1|327|327|326.9|3135
1655391810000|2022-06-16 15:03:30|327.1|327|327|326.9|327.1|327|327|326.9|6286
1655391820000|2022-06-16 15:03:40|||||||||2053
1655391850000|2022-06-16 15:04:10|326.9|326.8|327|326.8|327|326.9|326.9|326.7|6892
1655391860000|2022-06-16 15:04:20||326.9||326.9||326.9||326.9|0
1655391870000|2022-06-16 15:04:30|326.9|326.8|327|326.8|327|326.8|326.9|326.8|1141
1655391890000|2022-06-16 15:04:50|326.9||327||327||326.9||0
1655391900000|2022-06-16 15:05:00|326.9|326.7|327|326.8|327.1|326.9|326.9|326.7|3629
1655391940000|2022-06-16 15:05:40||326.9||326.8||326.9||326.8|0
1655391970000|2022-06-16 15:06:10|327.1|326.9|327.1|326.9|327.1|327|327.1|326.9|0
1655391980000|2022-06-16 15:06:20|327.2|327|327.2|327|327.2|327.1|327.1|327|2000
1655392000000|2022-06-16 15:06:40|327.1||327.2||327.2||327.1||417
1655392030000|2022-06-16 15:07:10|327.1||327.2||327.2||327.1||0
1655392040000|2022-06-16 15:07:20||327.1||327||327.1||327|0
1655392080000|2022-06-16 15:08:00|327.3|327.1|327.3|327.1|327.4|327.2|327.3|327.1|0
1655392140000|2022-06-16 15:09:00|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.1|0
1655392150000|2022-06-16 15:09:10|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|0
1655392160000|2022-06-16 15:09:20||327.4||327.4||327.4||327.3|0
1655392180000|2022-06-16 15:09:40|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|1556
1655392190000|2022-06-16 15:09:50|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|4191
1655392270000|2022-06-16 15:11:10|327.4|327.3|327.4|327.3|327.4|327.3|327.4|327.2|23497
1655392280000|2022-06-16 15:11:20|327.3|327.2|327.4|327.2|327.4|327.3|327.3|327.2|26706
1655392290000|2022-06-16 15:11:30||327.3||327.3||327.3||327.2|0
1655392310000|2022-06-16 15:11:50|327.3|327.2|327.4|327.3|327.5|327.3|327.3|327.2|17175
1655392340000|2022-06-16 15:12:20|327.5|327.4|327.4|327.3|327.5|327.4|327.4|327.3|4547
1655392360000|2022-06-16 15:12:40|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.1|7102
1655392370000|2022-06-16 15:12:50|327.3|327.3|327.3|327.2|327.5|327.3|327.3|327.2|22767
1655392390000|2022-06-16 15:13:10|327.4||327.4||327.4||327.3||0
1655392410000|2022-06-16 15:13:30||327.3||327.2||327.3||327.2|0
1655392430000|2022-06-16 15:13:50||327.3||327.2||327.3||327.2|0
1655392470000|2022-06-16 15:14:30||327.3||327.3||327.3||327.2|0
1655392480000|2022-06-16 15:14:40|327.3|327.2|327.3|327.2|327.4|327.2|327.3|327.2|2172
1655392490000|2022-06-16 15:14:50|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|0
1655392500000|2022-06-16 15:15:00|327.4|327.2|327.3|327.1|327.4|327.2|327.3|327.1|0
1655392510000|2022-06-16 15:15:10|327.4|327.2|327.3|327.1|327.4|327.2|327.3|327.1|0
1655392520000|2022-06-16 15:15:20|327.4|327.2|327.4|327.2|327.4|327.2|327.3|327.1|0
1655392530000|2022-06-16 15:15:30|327.3|327.1|327.6|327.3|327.6|327.3|327.3|327.1|0
1655392540000|2022-06-16 15:15:40|327.5|327.2|327.5|327.3|327.5|327.3|327.4|327.2|0
1655392550000|2022-06-16 15:15:50|327.4|327.2|327.5|327.2|327.5|327.3|327.4|327.2|0
1655392560000|2022-06-16 15:16:00|327.6|327.3|327.7|327.4|327.7|327.4|327.5|327.2|196
1655392570000|2022-06-16 15:16:10|327.6||327.6||327.6||327.6||0
1655392580000|2022-06-16 15:16:20|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.3|0
1655392590000|2022-06-16 15:16:30|327.5|327.3|327.5|327.3|327.6|327.4|327.5|327.3|0
1655392600000|2022-06-16 15:16:40|327.6|327.4|327.7|327.4|327.8|327.5|327.6|327.4|1183
1655392610000|2022-06-16 15:16:50|327.8|327.5|327.7|327.5|327.8|327.5|327.6|327.4|0
1655392620000|2022-06-16 15:17:00|327.6|327.4|327.7|327.5|327.7|327.5|327.6|327.4|0
1655392630000|2022-06-16 15:17:10|327.6|327.4|327.9|327.6|327.9|327.6|327.6|327.4|0
1655392640000|2022-06-16 15:17:20|327.8|327.5|327.9|327.6|327.9|327.6|327.8|327.5|0
1655392650000|2022-06-16 15:17:30|327.8|327.5|327.9|327.6|327.9|327.6|327.8|327.5|0
1655392660000|2022-06-16 15:17:40|327.8|327.5|327.6|327.4|327.8|327.5|327.6|327.4|0
1655392670000|2022-06-16 15:17:50|327.7|327.5|327.7|327.5|327.7|327.5|327.6|327.4|0
1655392680000|2022-06-16 15:18:00|327.6|327.4|327.6|327.4|327.7|327.5|327.6|327.4|0
1655392690000|2022-06-16 15:18:10|327.7|327.5|327.6|327.4|327.7|327.5|327.6|327.4|0
1655392700000|2022-06-16 15:18:20|327.8|327.5|327.9|327.6|327.9|327.6|327.8|327.5|1532
1655392710000|2022-06-16 15:18:30|327.8|327.5|327.8|327.5|327.9|327.6|327.8|327.5|0
1655392720000|2022-06-16 15:18:40|327.9|327.6|327.8|327.6|327.9|327.7|327.8|327.6|0
1655392730000|2022-06-16 15:18:50|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|0
1655392740000|2022-06-16 15:19:00|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|0
1655392750000|2022-06-16 15:19:10|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|516
1655392760000|2022-06-16 15:19:20|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655392770000|2022-06-16 15:19:30|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655392780000|2022-06-16 15:19:40|327.8|327.6|328|327.7|328|327.7|327.8|327.6|0
1655392790000|2022-06-16 15:19:50|327.9|327.6|328|327.7|328|327.7|327.9|327.6|43
1655392800000|2022-06-16 15:20:00|327.9|327.6|328.2|327.9|328.2|327.9|327.9|327.6|1700
1655392810000|2022-06-16 15:20:10|328.1|327.8|328|327.8|328.2|327.9|328|327.8|122
1655392820000|2022-06-16 15:20:20|327.9|327.6|328|327.8|328|327.8|327.9|327.6|649
1655392830000|2022-06-16 15:20:30|327.9|327.7|328|327.8|328|327.8|327.9|327.7|1617
1655392840000|2022-06-16 15:20:40|327.9|327.7|327.9|327.7|328|327.8|327.9|327.7|0
1655392850000|2022-06-16 15:20:50|328|327.8|328|327.8|328|327.8|327.9|327.8|0
1655392860000|2022-06-16 15:21:00|328.1|327.9|328|327.8|328.1|327.9|328|327.8|504
1655392870000|2022-06-16 15:21:10|328.1|327.7|328|327.7|328.1|327.8|328|327.7|0
1655392880000|2022-06-16 15:21:20|328.1|327.8|328|327.7|328.1|327.8|328|327.7|0
1655392890000|2022-06-16 15:21:30|327.9|327.8|328.1|327.8|328.1|327.8|327.9|327.7|0
1655392900000|2022-06-16 15:21:40|328|327.7|327.9|327.7|328|327.8|327.9|327.7|0
1655392910000|2022-06-16 15:21:50|328.1|327.8|328|327.7|328.1|327.8|328|327.7|374
1655392920000|2022-06-16 15:22:00|327.9|327.8|327.9|327.7|328|327.8|327.9|327.7|0
1655392930000|2022-06-16 15:22:10|328|327.6|328|327.7|328|327.7|327.9|327.6|459
1655392940000|2022-06-16 15:22:20|327.9|327.6|327.9|327.7|328|327.7|327.9|327.6|0
1655392950000|2022-06-16 15:22:30|328|327.6|328|327.7|328|327.7|328|327.6|0
1655392960000|2022-06-16 15:22:40|327.9|327.6|328|327.8|328|327.8|327.9|327.6|0
1655392970000|2022-06-16 15:22:50|327.9|327.7|328|327.8|328|327.8|327.9|327.7|0
1655392980000|2022-06-16 15:23:00|327.9|327.7|327.8|327.6|328|327.8|327.8|327.6|363
1655392990000|2022-06-16 15:23:10|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393000000|2022-06-16 15:23:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.6|0
1655393010000|2022-06-16 15:23:30|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393020000|2022-06-16 15:23:40|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393030000|2022-06-16 15:23:50|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393040000|2022-06-16 15:24:00|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|0
1655393050000|2022-06-16 15:24:10|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393060000|2022-06-16 15:24:20|327.8|327.6|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393070000|2022-06-16 15:24:30|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393080000|2022-06-16 15:24:40|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|3635
1655393090000|2022-06-16 15:24:50|327.8|327.6|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393100000|2022-06-16 15:25:00|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393110000|2022-06-16 15:25:10|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|69
1655393120000|2022-06-16 15:25:20|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393130000|2022-06-16 15:25:30|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|378
1655393140000|2022-06-16 15:25:40|327.9|327.7|327.9|327.7|328|327.8|327.9|327.7|0
1655393150000|2022-06-16 15:25:50|328|327.8|328.1|327.8|328.1|327.8|327.9|327.7|518
1655393160000|2022-06-16 15:26:00|328|327.7|327.9|327.7|328.1|327.8|327.9|327.7|159
1655393170000|2022-06-16 15:26:10|328|327.8|328|327.8|328|327.8|327.9|327.6|0
1655393180000|2022-06-16 15:26:20|327.9|327.7|328|327.8|328|327.8|327.9|327.7|0
1655393190000|2022-06-16 15:26:30|327.9|327.6|328|327.7|328|327.7|327.9|327.6|0
1655393200000|2022-06-16 15:26:40|327.9|327.8|327.8|327.6|327.9|327.8|327.8|327.6|0
1655393210000|2022-06-16 15:26:50|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393220000|2022-06-16 15:27:00|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393230000|2022-06-16 15:27:10|327.8|327.6|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393240000|2022-06-16 15:27:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|0
1655393250000|2022-06-16 15:27:30|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393260000|2022-06-16 15:27:40|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|0
1655393270000|2022-06-16 15:27:50|327.8|327.6|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393280000|2022-06-16 15:28:00|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|1800
1655393290000|2022-06-16 15:28:10|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|504
1655393300000|2022-06-16 15:28:20|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|0
1655393310000|2022-06-16 15:28:30|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|0
1655393320000|2022-06-16 15:28:40|327.9|327.7|328|327.8|328|327.8|327.8|327.6|0
1655393330000|2022-06-16 15:28:50|328.1|327.7|328.1|327.8|328.1|327.8|328.1|327.7|437
1655393340000|2022-06-16 15:29:00|328|327.7|328.1|327.8|328.1|327.8|328|327.7|0
1655393350000|2022-06-16 15:29:10|328|327.7|328|327.8|328.1|327.8|327.9|327.6|2245
1655393360000|2022-06-16 15:29:20|328.1|327.7|328.1|327.8|328.1|327.8|328|327.7|0
1655393370000|2022-06-16 15:29:30|328|327.7|327.8|327.5|328.1|327.8|327.8|327.5|504
1655393380000|2022-06-16 15:29:40|327.9|327.6|327.8|327.5|327.9|327.6|327.8|327.5|1234
1655393390000|2022-06-16 15:29:50|327.9|327.6|327.7|327.4|327.9|327.6|327.7|327.4|1944
1655449220000|2022-06-17 07:00:20|328.6|327.6|328|327.6|328.6|327.7|328|327.5|173638
1655449230000|2022-06-17 07:00:30|328.2|327.8|328.2|327.8|328.3|328|328.2|327.8|2296
1655449240000|2022-06-17 07:00:40|328.3|328|328.1|327.8|328.4|328|327.9|327.6|2000
1655449250000|2022-06-17 07:00:50|328.2|327.9|328.2|327.9|328.3|328|328.2|327.9|1271
1655449260000|2022-06-17 07:01:00|328.1||328.2||328.2||328.1||0
1655449270000|2022-06-17 07:01:10|328.1||328.1||328.1||328.1||0
1655449280000|2022-06-17 07:01:20|328|327.8|328.1|327.9|328.1|327.9|328|327.8|8368
1655449290000|2022-06-17 07:01:30|328.3|328|328.3|328|328.4|328|328.3|328|709
1655449300000|2022-06-17 07:01:40|328.4||328.4||328.4||328.4||0
1655449310000|2022-06-17 07:01:50|328.5|328.2|328.5|328|328.6|328.2|328.5|328|0
1655449340000|2022-06-17 07:02:20|328.3|327.8|328.1|327.8|328.3|328|328.1|327.8|3005
1655449350000|2022-06-17 07:02:30||327.7||327.7||327.7||327.7|0
1655449360000|2022-06-17 07:02:40|328||328||328||328||0
1655449370000|2022-06-17 07:02:50|327.9|327.6|328.1|327.8|328.1|327.8|327.9|327.6|5559
1655449380000|2022-06-17 07:03:00|328|327.7|328.2|327.9|328.2|327.9|327.8|327.6|3415
1655449390000|2022-06-17 07:03:10|328.1|327.8|328.2|327.7|328.2|327.8|328|327.6|11250
1655449400000|2022-06-17 07:03:20|328|327.6|327.8|327.6|328|327.6|327.8|327.6|5644
1655449410000|2022-06-17 07:03:30|327.9|327.7|328.2|327.7|328.2|327.8|327.9|327.6|3900
1655449420000|2022-06-17 07:03:40|328.1||328.2||328.2||328.1||0
1655449430000|2022-06-17 07:03:50|328.1|327.8|328.2|327.9|328.2|327.9|328|327.7|2000
1655449440000|2022-06-17 07:04:00|328.3||328.3||328.3||328.2||0
1655449480000|2022-06-17 07:04:40|328.2|327.8|328|327.7|328.2|327.8|327.9|327.6|9138
1655449490000|2022-06-17 07:04:50|328.1|327.6|327.9|327.6|328.1|327.6|327.9|327.6|0
1655449500000|2022-06-17 07:05:00||327.5||327.5||327.5||327.5|0
1655449510000|2022-06-17 07:05:10|328.1|327.6|327.8|327.6|328.2|327.8|327.8|327.6|28882
1655449520000|2022-06-17 07:05:20||327.5||327.6||327.6||327.5|0
1655449540000|2022-06-17 07:05:40|328|327.7|328|327.7|328|327.7|328|327.7|14
1655449550000|2022-06-17 07:05:50|328.1|327.8|328|327.8|328.2|327.9|327.8|327.6|1900
1655449560000|2022-06-17 07:06:00||327.7||327.7||327.7||327.7|0
1655449570000|2022-06-17 07:06:10|327.9|327.8|328|327.7|328|327.8|327.9|327.7|10248
1655449580000|2022-06-17 07:06:20|327.9|327.8|328|327.7|328|327.8|327.9|327.7|6000
1655449590000|2022-06-17 07:06:30|327.9|327.5|327.8|327.6|327.9|327.6|327.8|327.5|9026
1655449600000|2022-06-17 07:06:40|327.9|327.7|327.8|327.5|328|327.8|327.7|327.5|16780
1655449610000|2022-06-17 07:06:50|327.9|327.6|327.8|327.6|327.9|327.7|327.8|327.5|3103
1655449620000|2022-06-17 07:07:00|327.9|327.7|327.9|327.6|328|327.7|327.8|327.6|793
1655449650000|2022-06-17 07:07:30|328|327.7|327.9|327.6|328|327.7|327.9|327.6|0
1655449660000|2022-06-17 07:07:40|327.8|327.7|327.8|327.6|327.8|327.7|327.8|327.6|0
1655449670000|2022-06-17 07:07:50|327.9||327.9||327.9||327.9||0
1655449720000|2022-06-17 07:08:40||327.7||327.6||327.7||327.6|3958
1655449730000|2022-06-17 07:08:50||327.7||327.7||327.7||327.7|0
1655449740000|2022-06-17 07:09:00|328|327.8|328.1|327.8|328.1|327.8|328|327.8|0
1655449750000|2022-06-17 07:09:10|328|327.7|327.9|327.7|328|327.8|327.9|327.7|1150
1655449760000|2022-06-17 07:09:20|327.8|327.6|327.9|327.6|327.9|327.6|327.7|327.6|13577
1655449770000|2022-06-17 07:09:30|328|327.7|328|327.8|328|327.8|328|327.7|2280
1655449780000|2022-06-17 07:09:40|328.1|327.9|328.1|327.9|328.1|328|327.9|327.8|19998
1655449800000|2022-06-17 07:10:00|328.2|328|328.2|327.9|328.4|328.1|328.1|327.9|3720
1655449810000|2022-06-17 07:10:10|328.1||328.1||328.1||328.1||0
1655449820000|2022-06-17 07:10:20|328|327.8|327.9|327.6|328|327.9|327.9|327.6|6686
1655449830000|2022-06-17 07:10:30|327.8||327.8||327.8||327.8||0
1655449840000|2022-06-17 07:10:40|327.9|327.7|327.8|327.6|327.9|327.7|327.8|327.6|495
1655449850000|2022-06-17 07:10:50|327.9||327.9||327.9||327.9||0
1655449860000|2022-06-17 07:11:00|327.8|327.5|327.6|327.4|327.8|327.5|327.5|327.2|20212
1655449870000|2022-06-17 07:11:10|327.5|327.3|327.4|327.1|327.5|327.3|327.2|327|7399
1655449880000|2022-06-17 07:11:20|327.3||327.3||327.3||327.3||0
1655449890000|2022-06-17 07:11:30|327.4||327.4||327.5||327.4||0
1655449900000|2022-06-17 07:11:40|327.3|327|327.3|327.1|327.3|327.1|327.2|327|0
1655449920000|2022-06-17 07:12:00|327.2|327|326.9|326.7|327.2|327|326.9|326.7|3673
1655449930000|2022-06-17 07:12:10|327|326.6|327.1|326.8|327.1|326.9|327|326.6|0
1655449940000|2022-06-17 07:12:20|327|326.7|327|326.7|327|326.7|327|326.7|0
1655449950000|2022-06-17 07:12:30|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|0
1655449970000|2022-06-17 07:12:50|327|326.7|327.1|326.7|327.1|326.7|327|326.7|0
1655449980000|2022-06-17 07:13:00|327||327.1||327.1||327||0
1655449990000|2022-06-17 07:13:10||326.8||326.9||326.9||326.8|0
1655450010000|2022-06-17 07:13:30|327|326.8|327.1|326.8|327.1|326.8|326.9|326.7|8114
1655450020000|2022-06-17 07:13:40||326.9||326.8||326.9||326.8|0
1655450050000|2022-06-17 07:14:10|327||327||327||327||5619
1655450090000|2022-06-17 07:14:50|327.1|326.9|327|326.8|327.1|326.9|327|326.8|6953
1655450100000|2022-06-17 07:15:00|327.1||327||327.1||327||2290
1655450110000|2022-06-17 07:15:10|327.1|326.9|327.1|326.9|327.1|326.9|327|326.8|3402
1655450120000|2022-06-17 07:15:20||327||327||327||326.9|488
1655450140000|2022-06-17 07:15:40|327.2|327.1|327.4|327.1|327.4|327.1|327.2|327|3088
1655450180000|2022-06-17 07:16:20|327.3|326.9|327.5|327.4|327.5|327.4|327.1|326.9|13512
1655450190000|2022-06-17 07:16:30|327.4|327.3|327.6|327.3|327.6|327.4|327.4|327.3|816
1655450200000|2022-06-17 07:16:40||327.4||327.4||327.4||327.4|0
1655450210000|2022-06-17 07:16:50|327.7|327.5|327.8|327.5|327.8|327.6|327.6|327.4|793
1655450230000|2022-06-17 07:17:10|327.7|327.6|327.6|327.5|327.7|327.6|327.6|327.5|0
1655450240000|2022-06-17 07:17:20|327.7||327.8||327.8||327.7||0
1655450280000|2022-06-17 07:18:00|327.7||327.8||327.8||327.7||0
1655450300000|2022-06-17 07:18:20|327.7|327.6|327.5|327.2|328|327.8|327.5|327.2|17289
1655450310000|2022-06-17 07:18:30|327.4|327.1|327.3|327|327.4|327.1|327.3|327|0
1655450320000|2022-06-17 07:18:40||327.1||327||327.1||327|0
1655450330000|2022-06-17 07:18:50|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|0
1655450340000|2022-06-17 07:19:00||327.2||327.2||327.2||327.2|0
1655450350000|2022-06-17 07:19:10||327.1||327.2||327.2||327.1|0
1655450360000|2022-06-17 07:19:20|327.5|327.3|327.4|327.3|327.6|327.3|327.4|327.3|19608
1655450370000|2022-06-17 07:19:30|327.3|327.2|327.4|327.1|327.4|327.2|327.3|327.1|9336
1655450380000|2022-06-17 07:19:40||327.2||327.3||327.3||327.2|0
1655450390000|2022-06-17 07:19:50||327.2||327.2||327.3||327.2|497
1655450410000|2022-06-17 07:20:10|327.3|327.1|327.4|327.1|327.4|327.1|327.3|327|5733
1655450430000|2022-06-17 07:20:30|327.3||327.3||327.3||327.3||0
1655450440000|2022-06-17 07:20:40|327.4|327.2|327.4|327.1|327.4|327.2|327.3|327.1|495
1655450470000|2022-06-17 07:21:10|327.3||327.3||327.3||327.3||0
1655450480000|2022-06-17 07:21:20|327.4||327.4||327.4||327.4||0
1655450490000|2022-06-17 07:21:30||327.2||327.2||327.2||327.2|0
1655450500000|2022-06-17 07:21:40|327.6|327.3|327.5|327.3|327.6|327.4|327.5|327.3|1700
1655450520000|2022-06-17 07:22:00|327.6|327.4|327.7|327.4|327.7|327.5|327.6|327.4|1
1655450530000|2022-06-17 07:22:10|327.6|327.5|327.5|327.3|327.6|327.5|327.5|327.3|1283
1655450540000|2022-06-17 07:22:20|327.4||327.4||327.4||327.4||0
1655450550000|2022-06-17 07:22:30|327.3|327.2|327.4|327.2|327.4|327.2|327.3|327.1|11499
1655450560000|2022-06-17 07:22:40||327.1||327.2||327.2||327.1|0
1655450570000|2022-06-17 07:22:50|327.5|327.3|327.6|327.3|327.6|327.4|327.4|327.2|1038
1655450580000|2022-06-17 07:23:00|327.7|327.4|327.6|327.3|327.7|327.4|327.6|327.3|0
1655450610000|2022-06-17 07:23:30||327.4||327.3||327.4||327.3|0
1655450620000|2022-06-17 07:23:40||327.4||327.3||327.4||327.3|0
1655450630000|2022-06-17 07:23:50|327.5||327.5||327.5||327.5||0
1655450640000|2022-06-17 07:24:00|327.6||327.5||327.6||327.5||0
1655450650000|2022-06-17 07:24:10|327.6|327.4|327.6|327.3|327.6|327.4|327.6|327.3|0
1655450660000|2022-06-17 07:24:20|327.7|327.4|327.8|327.5|327.8|327.6|327.6|327.3|5596
1655450670000|2022-06-17 07:24:30|327.7|327.6|327.4|327.3|327.7|327.6|327.4|327.2|13120
1655450680000|2022-06-17 07:24:40|327.5|327.4|327.6|327.3|327.6|327.4|327.5|327.3|1303
1655450700000|2022-06-17 07:25:00|327.7|327.4|327.6|327.3|327.7|327.4|327.6|327.3|0
1655450720000|2022-06-17 07:25:20|327.5|327.4|327.6|327.4|327.6|327.4|327.5|327.4|0
1655450730000|2022-06-17 07:25:30||327.3||327.3||327.4||327.3|2499
1655450750000|2022-06-17 07:25:50|327.5||327.5||327.5||327.5||0
1655450760000|2022-06-17 07:26:00|||||||||3696
1655450770000|2022-06-17 07:26:10||327.4||327.3||327.4||327.3|0
1655450820000|2022-06-17 07:27:00|327.4|327.2|327.4|327.2|327.4|327.2|327.3|327.2|8582
1655450830000|2022-06-17 07:27:10|327.5|327.3|327.4|327.3|327.5|327.3|327.4|327.3|1649
1655450850000|2022-06-17 07:27:30|327.5|327.4|327.5|327.4|327.5|327.4|327.5|327.4|493
1655450860000|2022-06-17 07:27:40|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|1296
1655450870000|2022-06-17 07:27:50|327.5||327.6||327.6||327.5||5417
1655450880000|2022-06-17 07:28:00|327.7|327.5|327.8|327.6|327.8|327.7|327.6|327.5|8320
1655450890000|2022-06-17 07:28:10||327.7||327.7||327.7||327.6|0
1655450900000|2022-06-17 07:28:20|327.9|327.8|328|327.7|328|327.8|327.8|327.7|2708
1655450910000|2022-06-17 07:28:30||327.8||327.8||327.8||327.7|0
1655450920000|2022-06-17 07:28:40|328.1|327.9|328.2|327.9|328.2|327.9|328.1|327.9|1700
1655450930000|2022-06-17 07:28:50||328||328||328||328|0
1655450940000|2022-06-17 07:29:00|328.1|327.9|328.1|327.9|328.1|328|328|327.8|12738
1655451030000|2022-06-17 07:30:30|328.2|328|328.1|328|328.3|328.1|328.1|327.9|3772
1655451040000|2022-06-17 07:30:40|328.2|328.1|328.1|328|328.4|328.1|328.1|328|973
1655451060000|2022-06-17 07:31:00|328.2|328.1|328.3|328|328.3|328.1|328.2|328|1900
1655451080000|2022-06-17 07:31:20|328.2||328.2||328.2||328.2||0
1655451130000|2022-06-17 07:32:10|328.1|327.9|328.1|328|328.1|328|328.1|327.9|29113
1655451140000|2022-06-17 07:32:20||327.9||328||328||327.9|6629
1655451160000|2022-06-17 07:32:40|328|327.9|328.1|328|328.1|328|328|327.8|39321
1655451180000|2022-06-17 07:33:00|328.2|328.1|328.3|328.1|328.3|328.1|328.1|328.1|5103
1655451190000|2022-06-17 07:33:10|328.2|328|328.3|328.1|328.3|328.1|328.2|328|459
1655451260000|2022-06-17 07:34:20|328.2|328|328.2|328|328.2|328|328.1|328|9020
1655451270000|2022-06-17 07:34:30|328.1|327.9|328.2|328|328.2|328|328.1|327.9|3842
1655451280000|2022-06-17 07:34:40|328.3|328.1|328.3|328.1|328.3|328.1|328.2|328.1|3540
1655451290000|2022-06-17 07:34:50|328.4|328.2|328.5|328.3|328.5|328.3|328.3|328.2|2640
1655451300000|2022-06-17 07:35:00|328.6|328.4|328.6|328.5|328.6|328.5|328.6|328.4|1423
1655451310000|2022-06-17 07:35:10||328.4||328.4||328.4||328.4|0
1655451320000|2022-06-17 07:35:20|328.5|328.3|328.6|328.3|328.6|328.3|328.5|328.3|359
1655451350000|2022-06-17 07:35:50|328.5|328.2|328.4|328.2|328.5|328.2|328.3|328.1|17271
1655451360000|2022-06-17 07:36:00||328.1||328.1||328.1||328.1|0
1655451380000|2022-06-17 07:36:20|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|3440
1655451410000|2022-06-17 07:36:50|328.5|328.3|328.5|328.3|328.5|328.3|328.4|328.3|12658
1655451420000|2022-06-17 07:37:00|328.4|328.2|328.4|328.2|328.5|328.3|328.4|328.2|2088
1655451440000|2022-06-17 07:37:20|328.3|328.1|328.3|328|328.3|328.1|328.1|328|12269
1655451450000|2022-06-17 07:37:30|328.2|328.1|328.3|328.1|328.3|328.1|328.1|327.9|22896
1655451460000|2022-06-17 07:37:40|328.4|328|328.2|328|328.4|328.2|328.1|328|4418
1655451480000|2022-06-17 07:38:00||328.1||328.1||328.1||328.1|0
1655451500000|2022-06-17 07:38:20|328.1|328|328.2|328|328.2|328|328.1|328|514
1655451520000|2022-06-17 07:38:40|328.3|328.1|328.5|328.3|328.5|328.3|328.3|328.1|1591
1655451540000|2022-06-17 07:39:00|328.4|328.2|328.3|328.2|328.4|328.2|328.3|328.1|10494
1655451550000|2022-06-17 07:39:10|328.4|328.3|328.5|328.2|328.5|328.3|328.4|328.2|750
1655451560000|2022-06-17 07:39:20|328.6|328.3|328.6|328.4|328.6|328.4|328.6|328.3|0
1655451570000|2022-06-17 07:39:30|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|25
1655451610000|2022-06-17 07:40:10|328.6|328.4|328.7|328.5|328.7|328.5|328.5|328.3|7506
1655451620000|2022-06-17 07:40:20|328.6||328.6||328.7||328.6||1900
1655451630000|2022-06-17 07:40:30|328.7|328.6|328.7|328.5|328.8|328.6|328.7|328.5|30569
1655451640000|2022-06-17 07:40:40|328.6|328.4|328.4|328.2|328.6|328.4|328.4|328.2|10339
1655451650000|2022-06-17 07:40:50|328.3|328.1|328.1|328|328.4|328.2|328.1|327.9|13714
1655451660000|2022-06-17 07:41:00|328.2||328.2||328.2||328.1||4770
1655451670000|2022-06-17 07:41:10||328.1||328||328.1||328|7313
1655451690000|2022-06-17 07:41:30|328.1|327.9|328|327.8|328.1|327.9|327.8|327.6|11182
1655451710000|2022-06-17 07:41:50|327.9|327.7|327.8|327.5|328|327.7|327.8|327.5|2719
1655451720000|2022-06-17 07:42:00|327.7|327.4|327.7|327.4|327.8|327.6|327.6|327.3|14348
1655451730000|2022-06-17 07:42:10|327.8|327.6|327.9|327.7|327.9|327.8|327.7|327.6|24107
1655451740000|2022-06-17 07:42:20|327.8|327.6|327.7|327.4|327.8|327.6|327.6|327.4|527
1655451750000|2022-06-17 07:42:30||327.5||327.4||327.5||327.4|0
1655451760000|2022-06-17 07:42:40|327.8|327.5|327.7|327.4|327.8|327.5|327.7|327.4|0
1655451780000|2022-06-17 07:43:00|327.6|327.3|327.6|327.3|327.6|327.4|327.5|327.3|696
1655451790000|2022-06-17 07:43:10|327.5|327.2|327.3|327.2|327.5|327.2|327.3|327.2|10466
1655451800000|2022-06-17 07:43:20|327.2|327.1|327.2|326.9|327.2|327.1|327.1|326.9|12247
1655451810000|2022-06-17 07:43:30|327.1|327|327.2|327|327.2|327|327.1|326.9|7162
1655451830000|2022-06-17 07:43:50|327.3|327.1|327.4|327.2|327.4|327.2|327.2|327.1|9102
1655451840000|2022-06-17 07:44:00|327.5||327.5||327.5||327.5||0
1655451860000|2022-06-17 07:44:20||327.3||327.3||327.3||327.3|906
1655451870000|2022-06-17 07:44:30||327.2||327.2||327.2||327.2|0
1655451890000|2022-06-17 07:44:50|327.6|327.3|327.7|327.5|327.7|327.5|327.5|327.3|797
1655451900000|2022-06-17 07:45:00|327.8|327.6|328|327.7|328|327.7|327.7|327.6|989
1655451920000|2022-06-17 07:45:20|327.9||328||328||327.9||0
1655451930000|2022-06-17 07:45:30|328.1|327.8|328.2|327.9|328.2|327.9|328.1|327.8|0
1655451940000|2022-06-17 07:45:40|328.3|328|328.3|328|328.4|328.3|328.1|327.9|12818
1655451950000|2022-06-17 07:45:50|328.4|328.1|328.3|328.1|328.4|328.1|328.3|328.1|0
1655451960000|2022-06-17 07:46:00|328.4|328|328.4|328.2|328.4|328.2|328.4|328|10103
1655451970000|2022-06-17 07:46:10|328.3|328.3|328.4|328.3|328.4|328.3|328.3|328.3|2530
1655451980000|2022-06-17 07:46:20|328.5|328.4|328.6|328.4|328.7|328.5|328.4|328.4|4523
1655451990000|2022-06-17 07:46:30|328.7||328.6||328.7||328.6||0
1655452000000|2022-06-17 07:46:40|328.5|328.3|328.7|328.6|328.9|328.6|328.5|328.3|11380
1655452010000|2022-06-17 07:46:50|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|10370
1655452020000|2022-06-17 07:47:00|328.5|328.3|328.6|328.3|328.6|328.3|328.5|328.3|0
1655452030000|2022-06-17 07:47:10||328.4||328.4||328.4||328.4|0
1655452050000|2022-06-17 07:47:30|||||||||130
1655452060000|2022-06-17 07:47:40|328.7|328.5|328.8|328.6|328.9|328.6|328.6|328.5|6523
1655452070000|2022-06-17 07:47:50|328.9|328.7|329.2|329|329.2|329|328.9|328.7|13030
1655452100000|2022-06-17 07:48:20|329.3|329.1|329.4|329.2|329.6|329.3|329.2|329|32735
1655452110000|2022-06-17 07:48:30|329.3|329.1|329.3|329.1|329.3|329.2|329.3|329.1|10629
1655452120000|2022-06-17 07:48:40|329.2|329|329.3|329.1|329.3|329.2|329.2|329|3917
1655452130000|2022-06-17 07:48:50|329.2|329|329.2|329|329.2|329.1|329.2|329|14987
1655452140000|2022-06-17 07:49:00|329.1|328.9|329.1|329|329.2|329|329.1|328.8|13317
1655452150000|2022-06-17 07:49:10|329.2|328.9|329.1|328.9|329.2|328.9|329.1|328.9|4373
1655452160000|2022-06-17 07:49:20|329|328.8|328.9|328.7|329|328.8|328.9|328.7|638
1655452170000|2022-06-17 07:49:30||328.6||328.7||328.7||328.6|0
1655452180000|2022-06-17 07:49:40|329|328.8|329.1|328.9|329.1|328.9|329|328.8|0
1655452190000|2022-06-17 07:49:50|329|328.8|329|328.7|329|328.8|329|328.7|0
1655452200000|2022-06-17 07:50:00|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|0
1655452210000|2022-06-17 07:50:10||328.6||328.7||328.8||328.6|0
1655452220000|2022-06-17 07:50:20||328.8||328.7||328.8||328.7|0
1655452230000|2022-06-17 07:50:30||328.8||328.8||328.8||328.6|4656
1655452240000|2022-06-17 07:50:40||328.7||328.6||328.7||328.6|898
1655452250000|2022-06-17 07:50:50|328.8|328.5|328.9|328.7|328.9|328.7|328.8|328.5|1388
1655452270000|2022-06-17 07:51:10|329|328.8|329.1|328.9|329.2|329|328.9|328.8|15434
1655452280000|2022-06-17 07:51:20|329.2|329|329.1|328.8|329.2|329|329.1|328.8|7345
1655452290000|2022-06-17 07:51:30|329.2|328.9|329.2|329|329.2|329|329.2|328.9|0
1655452310000|2022-06-17 07:51:50|329.3|329.1|329.6|329.3|329.6|329.4|329.2|329.1|5336
1655452320000|2022-06-17 07:52:00|329.5|329.4|329.5|329.4|329.6|329.4|329.4|329.2|495
1655452330000|2022-06-17 07:52:10|329.6||329.6||329.6||329.6||22
1655452340000|2022-06-17 07:52:20||329.5||329.4||329.5||329.4|0
1655452370000|2022-06-17 07:52:50|329.7|329.5|329.9|329.7|329.9|329.7|329.7|329.5|1098
1655452380000|2022-06-17 07:53:00||329.6||329.7||329.7||329.6|0
1655452390000|2022-06-17 07:53:10||329.6||329.7||329.7||329.6|0
1655452400000|2022-06-17 07:53:20||329.6||329.6||329.7||329.6|0
1655452410000|2022-06-17 07:53:30|329.8|329.7|329.6|329.3|329.8|329.7|329.6|329.3|13774
1655452420000|2022-06-17 07:53:40|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|0
1655452430000|2022-06-17 07:53:50|329.6||329.6||329.6||329.6||0
1655452440000|2022-06-17 07:54:00|329.5|329.3|329.6|329.3|329.6|329.3|329.5|329.3|0
1655452450000|2022-06-17 07:54:10||329.4||329.4||329.4||329.4|0
1655452460000|2022-06-17 07:54:20|329.7|329.5|329.8|329.5|329.8|329.6|329.6|329.5|16581
1655452470000|2022-06-17 07:54:30||329.6||329.6||329.6||329.6|0
1655452480000|2022-06-17 07:54:40|329.7|329.5|329.7|329.4|329.8|329.5|329.7|329.4|0
1655452490000|2022-06-17 07:54:50|329.8|329.5|329.8|329.6|329.8|329.6|329.8|329.5|1133
1655452500000|2022-06-17 07:55:00|329.9|329.7|329.8|329.6|330|329.7|329.8|329.6|989
1655452510000|2022-06-17 07:55:10||329.7||329.7||329.7||329.7|0
1655452530000|2022-06-17 07:55:30||329.6||329.5||329.6||329.5|4916
1655452540000|2022-06-17 07:55:40|329.9|329.6|329.8|329.6|330|329.7|329.8|329.5|1473
1655452550000|2022-06-17 07:55:50|329.7|329.5|329.7|329.5|329.7|329.6|329.7|329.5|0
1655452570000|2022-06-17 07:56:10|329.6|329.4|329.5|329.2|329.6|329.4|329.5|329.2|1215
1655452590000|2022-06-17 07:56:30|329.4|329.1|329.2|329.1|329.4|329.1|329.2|329|0
1655452600000|2022-06-17 07:56:40|329.3|329|329.4|329.1|329.4|329.3|329.2|329|24288
1655452610000|2022-06-17 07:56:50||329.2||329.2||329.2||329.1|0
1655452620000|2022-06-17 07:57:00||329.1||329.1||329.1||329.1|0
1655452630000|2022-06-17 07:57:10||329.2||329.2||329.2||329.1|0
1655452640000|2022-06-17 07:57:20||329.1||329.2||329.2||329.1|0
1655452650000|2022-06-17 07:57:30||329.1||329.2||329.2||329.1|0
1655452670000|2022-06-17 07:57:50|329.5|329.3|329.5|329.4|329.6|329.4|329.4|329.2|2890
1655452680000|2022-06-17 07:58:00|329.6|329.3|329.5|329.4|329.6|329.4|329.5|329.3|892
1655452690000|2022-06-17 07:58:10||329.3||329.4||329.4||329.3|0
1655452720000|2022-06-17 07:58:40|329.6|329.5|329.7|329.5|329.7|329.5|329.5|329.5|1194
1655452730000|2022-06-17 07:58:50|329.6|329.4|329.6|329.4|329.6|329.5|329.6|329.4|0
1655452750000|2022-06-17 07:59:10|329.5|329.3|329.5|329.3|329.5|329.4|329.4|329.3|7525
1655452760000|2022-06-17 07:59:20|329.4|329.2|329.3|329.1|329.4|329.2|329.3|329.1|1368
1655452770000|2022-06-17 07:59:30|329.2|329|329.3|329|329.3|329.1|329.2|329|0
1655452780000|2022-06-17 07:59:40|329.2|329.1|329.2|329|329.2|329.1|329.2|329|0
1655452790000|2022-06-17 07:59:50||329.1||329.1||329.1||329.1|0
1655452800000|2022-06-17 08:00:00|329.1|329|329.1|328.8|329.2|329|329.1|328.8|1029
1655452810000|2022-06-17 08:00:10|329||329.1||329.1||329||0
1655452830000|2022-06-17 08:00:30||328.9||328.9||328.9||328.9|0
1655452840000|2022-06-17 08:00:40||329||329||329||329|0
1655452850000|2022-06-17 08:00:50|329.2|329.1|329.3|329.1|329.3|329.1|329.1|329|7890
1655452870000|2022-06-17 08:01:10|329.2||329.2||329.3||329.2||0
1655452880000|2022-06-17 08:01:20|329.1|329|329.1|328.9|329.2|329|329.1|328.9|6336
1655452890000|2022-06-17 08:01:30|329.2|328.8|329.2|328.9|329.2|328.9|329.2|328.8|0
1655452900000|2022-06-17 08:01:40|329.1|328.8|329|328.8|329.1|328.8|329|328.8|0
1655452910000|2022-06-17 08:01:50||328.7||328.8||328.8||328.7|0
1655452980000|2022-06-17 08:03:00||328.9||328.9||328.9||328.9|0
1655452990000|2022-06-17 08:03:10||328.8||328.8||328.8||328.8|0
1655453010000|2022-06-17 08:03:30|329.1|328.9|329.1|328.9|329.2|329|329.1|328.9|495
1655453020000|2022-06-17 08:03:40|329|329|329.1|329|329.1|329|329|329|2421
1655453050000|2022-06-17 08:04:10|329|328.9|328.9|328.7|329.1|328.9|328.9|328.7|4776
1655453060000|2022-06-17 08:04:20|328.8|328.6|328.8|328.7|328.9|328.7|328.8|328.6|5
1655453070000|2022-06-17 08:04:30|328.9||328.9||328.9||328.9||0
1655453080000|2022-06-17 08:04:40|329|328.8|329|328.8|329|328.8|329|328.8|0
1655453120000|2022-06-17 08:05:20|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|990
1655453170000|2022-06-17 08:06:10|329|328.8|328.9|328.7|329|328.8|328.9|328.7|9082
1655453190000|2022-06-17 08:06:30|329|328.8|328.9|328.8|329|328.8|328.9|328.8|2395
1655453200000|2022-06-17 08:06:40||328.7||328.7||328.7||328.7|0
1655453220000|2022-06-17 08:07:00|329|328.8|328.9|328.8|329.1|328.9|328.9|328.8|6596
1655453230000|2022-06-17 08:07:10|328.8|328.7|328.9|328.7|328.9|328.7|328.8|328.7|1263
1655453240000|2022-06-17 08:07:20|328.8||328.9||328.9||328.8||1252
1655453250000|2022-06-17 08:07:30|328.8||328.8||328.8||328.8||0
1655453260000|2022-06-17 08:07:40|328.9|328.8|328.6|328.4|328.9|328.8|328.6|328.4|53960
1655453280000|2022-06-17 08:08:00|328.5|328.3|328.4|328.2|328.5|328.3|328.4|328.2|2341
1655453300000|2022-06-17 08:08:20|328.3|328.3|328.4|328.2|328.4|328.3|328.3|328.2|5857
1655453320000|2022-06-17 08:08:40||328.3||328.3||328.3||328.2|2022
1655453370000|2022-06-17 08:09:30|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|7856
1655453420000|2022-06-17 08:10:20|328.6|328.4|328.9|328.7|328.9|328.7|328.6|328.4|5780
1655453440000|2022-06-17 08:10:40||328.8||328.8||328.8||328.8|0
1655453450000|2022-06-17 08:10:50||328.7||328.7||328.7||328.7|1392
1655453470000|2022-06-17 08:11:10|328.8|328.6|328.6|328.3|328.8|328.6|328.6|328.3|13923
1655453500000|2022-06-17 08:11:40|328.5||328.5||328.5||328.5||0
1655453510000|2022-06-17 08:11:50|328.6|328.4|328.7|328.4|328.7|328.4|328.6|328.4|931
1655453530000|2022-06-17 08:12:10|328.8|328.5|328.8|328.6|328.8|328.6|328.7|328.5|2495
1655453550000|2022-06-17 08:12:30|328.7|328.5|328.7|328.4|328.7|328.5|328.6|328.4|0
1655453560000|2022-06-17 08:12:40|328.8|328.5|328.8|328.6|328.8|328.6|328.8|328.5|1177
1655453620000|2022-06-17 08:13:40|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|9272
1655453670000|2022-06-17 08:14:30||328.5||328.5||328.5||328.5|0
1655453710000|2022-06-17 08:15:10|328.7|328.6|328.8|328.6|328.8|328.6|328.7|328.6|10077
1655453730000|2022-06-17 08:15:30|328.7|328.5|328.8|328.5|328.8|328.5|328.7|328.5|4230
1655453740000|2022-06-17 08:15:40||328.6||328.6||328.6||328.6|0
1655453750000|2022-06-17 08:15:50|328.9|328.7|328.8|328.6|328.9|328.7|328.8|328.6|495
1655453760000|2022-06-17 08:16:00||328.7||328.6||328.7||328.6|0
1655453800000|2022-06-17 08:16:40|328.7|328.7|328.8|328.7|328.8|328.7|328.7|328.7|0
1655453820000|2022-06-17 08:17:00||328.6||328.6||328.6||328.6|1380
1655453830000|2022-06-17 08:17:10|328.7|328.5|328.6|328.5|328.7|328.5|328.6|328.5|7089
1655453840000|2022-06-17 08:17:20|328.5|328.4|328.6|328.3|328.6|328.4|328.5|328.3|8658
1655453850000|2022-06-17 08:17:30|328.5|328.4|328.6|328.4|328.6|328.4|328.5|328.4|1096
1655453870000|2022-06-17 08:17:50|328.5|328.3|328.6|328.4|328.6|328.4|328.5|328.3|0
1655453890000|2022-06-17 08:18:10|328.7|328.5|328.7|328.5|328.8|328.6|328.7|328.5|9981
1655453950000|2022-06-17 08:19:10||328.6||328.6||328.6||328.6|235
1655453960000|2022-06-17 08:19:20|328.8||328.7||328.8||328.7||1517
1655453970000|2022-06-17 08:19:30|328.6|328.5|328.6|328.4|328.6|328.5|328.6|328.4|5524
1655453980000|2022-06-17 08:19:40|328.5|328.3|328.5|328.3|328.6|328.4|328.5|328.3|0
1655454030000|2022-06-17 08:20:30||328.2||328.3||328.3||328.2|0
1655454090000|2022-06-17 08:21:30|328.4|328.2|328.4|328.3|328.4|328.3|328.4|328.2|6251
1655454100000|2022-06-17 08:21:40|328.5|328.4|328.7|328.5|328.7|328.5|328.4|328.4|6213
1655454120000|2022-06-17 08:22:00||328.6||328.4||328.6||328.4|0
1655454130000|2022-06-17 08:22:10|328.6|328.3|328.4|328.3|328.6|328.3|328.4|328.2|0
1655454140000|2022-06-17 08:22:20||328.2||328.2||328.2||328.2|0
1655454150000|2022-06-17 08:22:30||328.3||328.2||328.3||328.2|0
1655454170000|2022-06-17 08:22:50||328.1||328.1||328.2||328.1|0
1655454180000|2022-06-17 08:23:00||328.2||328.2||328.2||328.2|0
1655454370000|2022-06-17 08:26:10||328.3||328.2||328.3||328.2|842
1655454440000|2022-06-17 08:27:20||328.3||328.3||328.3||328.3|0
1655454500000|2022-06-17 08:28:20|328.3|328.2|328.4|328.2|328.4|328.2|328.3|328.2|14416
1655454530000|2022-06-17 08:28:50||328.3||328.3||328.3||328.3|0
1655454540000|2022-06-17 08:29:00|328.5|328.4|328.5|328.3|328.6|328.4|328.5|328.3|7623
1655454560000|2022-06-17 08:29:20||328.4||328.3||328.4||328.3|6575
1655454590000|2022-06-17 08:29:50||328.4||328.4||328.4||328.4|0
1655454600000|2022-06-17 08:30:00|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|5181
1655454660000|2022-06-17 08:31:00|328.4|328.2|328.3|328.1|328.4|328.2|328.3|328|9372
1655454670000|2022-06-17 08:31:10|328.2|328|328.2|328|328.2|328|328.2|328|1178
1655454680000|2022-06-17 08:31:20|328.3||328.2||328.3||328.2||0
1655454700000|2022-06-17 08:31:40|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|0
1655454720000|2022-06-17 08:32:00|328|327.8|328.1|327.9|328.1|327.9|328|327.8|2698
1655454730000|2022-06-17 08:32:10|328||328||328.1||328||6200
1655454750000|2022-06-17 08:32:30|328.1|328|328.1|328|328.3|328|328.1|328|20574
1655454790000|2022-06-17 08:33:10|||||||||3355
1655454800000|2022-06-17 08:33:20|328.2|328.1|328.3|328.1|328.3|328.1|328.2|328|4188
1655454810000|2022-06-17 08:33:30|328.4|328.2|328.3|328.1|328.4|328.2|328.3|328.1|495
1655454870000|2022-06-17 08:34:30|328.4|328.2|328.4|328.2|328.4|328.2|328.3|328.1|610
1655454880000|2022-06-17 08:34:40||328.3||328.3||328.3||328.3|0
1655454890000|2022-06-17 08:34:50|328.5|328.4|328.5|328.3|328.6|328.4|328.4|328.3|2079
1655454910000|2022-06-17 08:35:10|328.4||328.4||328.4||328.4||0
1655454950000|2022-06-17 08:35:50|328.5|328.4|328.6|328.3|328.6|328.4|328.4|328.3|951
1655454960000|2022-06-17 08:36:00||328.4||328.4||328.4||328.4|0
1655454990000|2022-06-17 08:36:30||328.5||328.5||328.5||328.5|0
1655455000000|2022-06-17 08:36:40|328.7|328.6|328.7|328.6|328.7|328.6|328.6|328.6|7535
1655455010000|2022-06-17 08:36:50|328.6|328.5|328.7|328.5|328.7|328.5|328.6|328.5|13647
1655455040000|2022-06-17 08:37:20|328.8|328.6|328.9|328.8|328.9|328.8|328.7|328.6|2634
1655455050000|2022-06-17 08:37:30||328.7||328.8||328.8||328.7|0
1655455060000|2022-06-17 08:37:40|329|328.9|329.1|329|329.1|329|328.9|328.9|592
1655455070000|2022-06-17 08:37:50|329.2|329.1|329.1|329|329.3|329.1|329.1|329|3018
1655455080000|2022-06-17 08:38:00|329.2||329.1||329.2||329.1||3050
1655455090000|2022-06-17 08:38:10|329|328.9|329.1|328.9|329.1|328.9|329|328.9|7138
1655455100000|2022-06-17 08:38:20||329||329||329||329|0
1655455120000|2022-06-17 08:38:40|329.2||329.1||329.2||329.1||397
1655455170000|2022-06-17 08:39:30|329.2|329.1|329.3|329.1|329.3|329.1|329.2|329.1|751
1655455180000|2022-06-17 08:39:40|329.2||329.2||329.2||329.2||0
1655455190000|2022-06-17 08:39:50|329.3||329.3||329.3||329.3||0
1655455200000|2022-06-17 08:40:00||329.2||329.2||329.2||329.2|0
1655455210000|2022-06-17 08:40:10|329.4|329.3|329.5|329.3|329.5|329.3|329.3|329.2|989
1655455230000|2022-06-17 08:40:30||329.4||329.4||329.4||329.4|0
1655455240000|2022-06-17 08:40:40|||||||||1000
1655455290000|2022-06-17 08:41:30|329.6|329.5|329.6|329.4|329.6|329.5|329.5|329.4|5267
1655455310000|2022-06-17 08:41:50|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.3|18150
1655455360000|2022-06-17 08:42:40|329.5||329.5||329.5||329.4||7143
1655455380000|2022-06-17 08:43:00|329.4|329.4|329.4|329.3|329.4|329.4|329.4|329.3|3981
1655455390000|2022-06-17 08:43:10|329.5||329.5||329.5||329.5||0
1655455400000|2022-06-17 08:43:20|329.4||329.4||329.4||329.4||0
1655455440000|2022-06-17 08:44:00|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.4|6337
1655455460000|2022-06-17 08:44:20|329.7||329.6||329.7||329.6||3145
1655455470000|2022-06-17 08:44:30|329.5|329.4|329.6|329.4|329.6|329.4|329.4|329.3|17524
1655455480000|2022-06-17 08:44:40|329.7|329.5|329.5|329.3|329.7|329.5|329.5|329.3|33336
1655455500000|2022-06-17 08:45:00|329.4|329.2|329.2|329|329.4|329.2|329.2|329|3920
1655455510000|2022-06-17 08:45:10|329.1|328.9|328.9|328.7|329.1|328.9|328.9|328.7|27597
1655455530000|2022-06-17 08:45:30|328.8|328.6|328.7|328.6|328.8|328.6|328.7|328.5|27233
1655455540000|2022-06-17 08:45:40||328.5||328.5||328.5||328.5|0
1655455560000|2022-06-17 08:46:00|328.8|328.6|328.8|328.7|328.8|328.7|328.7|328.6|3079
1655455570000|2022-06-17 08:46:10|328.7|328.6|328.8|328.7|328.8|328.7|328.7|328.6|17065
1655455580000|2022-06-17 08:46:20||328.6||328.6||328.6||328.6|3684
1655455600000|2022-06-17 08:46:40|||||||||1784
1655455630000|2022-06-17 08:47:10|328.7|328.7|328.8|328.6|328.9|328.7|328.6|328.5|22501
1655455640000|2022-06-17 08:47:20|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|0
1655455650000|2022-06-17 08:47:30|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655455670000|2022-06-17 08:47:50||328.7||328.6||328.7||328.6|0
1655455690000|2022-06-17 08:48:10||328.7||328.7||328.7||328.7|0
1655455700000|2022-06-17 08:48:20||328.6||328.6||328.6||328.6|0
1655455710000|2022-06-17 08:48:30|328.7|328.5|328.6|328.5|328.7|328.5|328.6|328.5|0
1655455720000|2022-06-17 08:48:40|328.5|328.4|328.5|328.3|328.5|328.4|328.5|328.3|870
1655455730000|2022-06-17 08:48:50|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|0
1655455750000|2022-06-17 08:49:10|328.7|328.5|328.7|328.5|328.7|328.6|328.6|328.4|4299
1655455780000|2022-06-17 08:49:40|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1655455820000|2022-06-17 08:50:20|328.7|328.7|328.8|328.6|328.8|328.7|328.7|328.6|0
1655455830000|2022-06-17 08:50:30||328.7||328.7||328.7||328.6|0
1655455840000|2022-06-17 08:50:40|328.9|328.6|328.9|328.7|328.9|328.8|328.8|328.6|2635
1655455850000|2022-06-17 08:50:50||328.8||328.8||328.8||328.8|0
1655455860000|2022-06-17 08:51:00|329||329||329||328.9||495
1655455970000|2022-06-17 08:52:50|329.1|328.9|329.1|328.9|329.1|329|329|328.9|2989
1655455980000|2022-06-17 08:53:00|329||329.1||329.1||329||4804
1655455990000|2022-06-17 08:53:10|329|329|329.2|329|329.2|329|329|329|0
1655456000000|2022-06-17 08:53:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655456010000|2022-06-17 08:53:30|329.2||329.2||329.3||329.2||4014
1655456040000|2022-06-17 08:54:00|329.3|329.2|329.4|329.2|329.4|329.2|329.2|329.2|4610
1655456070000|2022-06-17 08:54:30|329.3||329.3||329.3||329.3||0
1655456080000|2022-06-17 08:54:40|329.2|329.1|329.2|329|329.2|329.1|329.1|328.9|13244
1655456100000|2022-06-17 08:55:00|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1655456110000|2022-06-17 08:55:10|329.2|329|329.3|329|329.3|329|329.2|329|0
1655456120000|2022-06-17 08:55:20||329.1||329.1||329.2||329.1|0
1655456150000|2022-06-17 08:55:50||329.2||329.2||329.2||329.2|0
1655456170000|2022-06-17 08:56:10|329.4||329.3||329.4||329.3||495
1655456180000|2022-06-17 08:56:20|329.2|329.1|329.2|329|329.3|329.1|329.2|329|5149
1655456190000|2022-06-17 08:56:30||329.1||329.1||329.1||329.1|0
1655456200000|2022-06-17 08:56:40||329||329.1||329.1||329|0
1655456230000|2022-06-17 08:57:10|329.3|329.2|329.3|329.2|329.4|329.2|329.2|329.1|2744
1655456260000|2022-06-17 08:57:40|329.2|329.1|329.3|329.2|329.3|329.2|329.2|329.1|8137
1655456270000|2022-06-17 08:57:50|329.4|329.3|329.4|329.3|329.4|329.3|329.3|329.3|498
1655456280000|2022-06-17 08:58:00|329.5||329.5||329.5||329.4||495
1655456290000|2022-06-17 08:58:10|329.4||329.4||329.4||329.4||0
1655456320000|2022-06-17 08:58:40|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|2000
1655456340000|2022-06-17 08:59:00|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|2000
1655456350000|2022-06-17 08:59:10|329.5|329.4|329.6|329.4|329.6|329.4|329.4|329.4|1388
1655456360000|2022-06-17 08:59:20|||||||||1236
1655456380000|2022-06-17 08:59:40||329.5||329.4||329.5||329.4|282
1655456390000|2022-06-17 08:59:50|329.5||329.5||329.5||329.5||0
1655456410000|2022-06-17 09:00:10|329.4|329.3|329.4|329.2|329.4|329.3|329.3|329.2|4345
1655456450000|2022-06-17 09:00:50||329.3||329.3||329.3||329.3|0
1655456460000|2022-06-17 09:01:00|329.5|329.4|329.7|329.5|329.7|329.5|329.4|329.4|524
1655456500000|2022-06-17 09:01:40|329.8|329.6|329.8|329.6|329.9|329.7|329.8|329.6|495
1655456570000|2022-06-17 09:02:50|329.7|329.5|329.5|329.3|329.7|329.5|329.5|329.3|5905
1655456600000|2022-06-17 09:03:20|329.4||329.5||329.5||329.4||0
1655456610000|2022-06-17 09:03:30||329.4||329.3||329.4||329.3|0
1655456630000|2022-06-17 09:03:50||329.4||329.4||329.4||329.4|0
1655456650000|2022-06-17 09:04:10|329.6||329.5||329.6||329.5||495
1655456670000|2022-06-17 09:04:30|329.6||329.6||329.6||329.5||912
1655456680000|2022-06-17 09:04:40||329.5||329.5||329.5||329.5|0
1655456730000|2022-06-17 09:05:30|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.4|9817
1655456740000|2022-06-17 09:05:40||329.5||329.5||329.5||329.5|0
1655456750000|2022-06-17 09:05:50|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|8502
1655456760000|2022-06-17 09:06:00|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|19350
1655456770000|2022-06-17 09:06:10|329.4|329.2|329.4|329.3|329.4|329.3|329.3|329.1|0
1655456780000|2022-06-17 09:06:20||329.2||329.2||329.2||329.2|0
1655456800000|2022-06-17 09:06:40||329.3||329.3||329.3||329.3|0
1655456950000|2022-06-17 09:09:10|329.5||329.4||329.5||329.4||2166
1655457010000|2022-06-17 09:10:10|329.3|329.2|329.2|329.1|329.3|329.2|329.2|329|21800
1655457020000|2022-06-17 09:10:20|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|6167
1655457030000|2022-06-17 09:10:30|329.5|329.2|329.6|329.4|329.6|329.4|329.5|329.2|495
1655457060000|2022-06-17 09:11:00|329.5||329.5||329.5||329.5||0
1655457130000|2022-06-17 09:12:10|329.6|329.5|329.7|329.5|329.7|329.5|329.5|329.5|2907
1655457140000|2022-06-17 09:12:20|329.6|329.4|329.5|329.4|329.6|329.4|329.5|329.4|2371
1655457150000|2022-06-17 09:12:30|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|0
1655457160000|2022-06-17 09:12:40|329.7||329.7||329.7||329.6||0
1655457170000|2022-06-17 09:12:50|329.6||329.7||329.7||329.6||0
1655457190000|2022-06-17 09:13:10|329.6|329.4|329.7|329.6|329.7|329.6|329.6|329.4|20410
1655457200000|2022-06-17 09:13:20|329.8|329.7|329.7|329.6|329.8|329.7|329.7|329.6|495
1655457210000|2022-06-17 09:13:30|329.8||329.8||329.8||329.8||0
1655457220000|2022-06-17 09:13:40|329.7||329.7||329.7||329.7||0
1655457230000|2022-06-17 09:13:50|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.6|0
1655457240000|2022-06-17 09:14:00|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|2000
1655457250000|2022-06-17 09:14:10|329.6|329.5|329.6|329.4|329.6|329.5|329.6|329.4|4042
1655457260000|2022-06-17 09:14:20|329.5|329.5|329.5|329.3|329.5|329.5|329.5|329.3|0
1655457280000|2022-06-17 09:14:40|329.4|329.4|329.4|329.2|329.5|329.4|329.4|329.2|0
1655457290000|2022-06-17 09:14:50|329.3|329.3|329.4|329.2|329.4|329.3|329.3|329.1|0
1655457310000|2022-06-17 09:15:10|329.3|329.1|329.4|329.2|329.5|329.2|329.3|329.1|18929
1655457320000|2022-06-17 09:15:20|329.5|329.3|329.3|329.1|329.5|329.3|329.3|329.1|397
1655457360000|2022-06-17 09:16:00|329.2|329|329.2|329.1|329.2|329.1|329.2|329|0
1655457370000|2022-06-17 09:16:10|329.1|329|329.2|329|329.2|329|329.1|328.9|3056
1655457390000|2022-06-17 09:16:30|329.1|329.1|329.1|328.9|329.2|329.1|329.1|328.9|1005
1655457400000|2022-06-17 09:16:40|329.2|329|329.2|329.1|329.2|329.1|329.1|329|507
1655457410000|2022-06-17 09:16:50|329.1|329|329.2|329|329.2|329.1|329.1|329|1005
1655457420000|2022-06-17 09:17:00|329.1||329.1||329.1||329.1||0
1655457460000|2022-06-17 09:17:40|329|328.9|329.1|328.9|329.1|329|329|328.9|4018
1655457500000|2022-06-17 09:18:20|329.2|329|329.1|329|329.2|329|329.1|328.9|495
1655457530000|2022-06-17 09:18:50|329.2|329.1|329.2|329.1|329.2|329.1|329.1|329.1|1088
1655457540000|2022-06-17 09:19:00||329||329||329||329|0
1655457550000|2022-06-17 09:19:10|329.1||329.1||329.1||329.1||0
1655457560000|2022-06-17 09:19:20|||||||||1111
1655457570000|2022-06-17 09:19:30|329.2|329.1|329.1|329|329.2|329.1|329.1|329|3946
1655457600000|2022-06-17 09:20:00|||||||||1500
1655457650000|2022-06-17 09:20:50|329|328.9|329.2|329.1|329.2|329.1|329|328.9|18025
1655457660000|2022-06-17 09:21:00|329.1|329|329.1|329|329.1|329|329.1|329|1997
1655457670000|2022-06-17 09:21:10|329.2||329.2||329.2||329.1||0
1655457680000|2022-06-17 09:21:20|329.1|329.1|329.2|329.1|329.2|329.1|329.1|329.1|0
1655457750000|2022-06-17 09:22:30|329.1|329|329.1|329|329.1|329|329.1|328.9|3994
1655457770000|2022-06-17 09:22:50|329|328.9|329.1|328.9|329.1|328.9|329|328.9|2332
1655457780000|2022-06-17 09:23:00|329.2|329|329.2|329.1|329.2|329.1|329.2|329|495
1655457790000|2022-06-17 09:23:10|329.1|329|329.1|329|329.2|329|329.1|329|8983
1655457800000|2022-06-17 09:23:20|329.2||329.2||329.2||329.2||0
1655457830000|2022-06-17 09:23:50||329.1||329||329.1||329|0
1655457890000|2022-06-17 09:24:50|329.1||329.2||329.2||329.1||1169
1655457900000|2022-06-17 09:25:00|329.3|329.1|329.4|329.2|329.4|329.2|329.3|329.1|28785
1655457910000|2022-06-17 09:25:10|329.3||329.4||329.4||329.3||0
1655457940000|2022-06-17 09:25:40|329.3||329.4||329.4||329.3||0
1655458010000|2022-06-17 09:26:50|329.5|329.3|329.4|329.3|329.5|329.4|329.4|329.3|1015
1655458020000|2022-06-17 09:27:00|329.5|329.4|329.6|329.4|329.6|329.4|329.4|329.3|1295
1655458030000|2022-06-17 09:27:10|329.5|329.3|329.3|329.2|329.5|329.3|329.3|329.2|4835
1655458040000|2022-06-17 09:27:20|329.4||329.4||329.4||329.4||0
1655458050000|2022-06-17 09:27:30|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|0
1655458060000|2022-06-17 09:27:40||329.5||329.5||329.5||329.5|0
1655458070000|2022-06-17 09:27:50|329.7||329.6||329.7||329.6||495
1655458090000|2022-06-17 09:28:10|329.7|329.6|329.6|329.5|329.7|329.6|329.6|329.5|4945
1655458140000|2022-06-17 09:29:00|329.5|329.4|329.5|329.4|329.6|329.4|329.5|329.4|17376
1655458150000|2022-06-17 09:29:10|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|592
1655458160000|2022-06-17 09:29:20||329.6||329.6||329.6||329.6|0
1655458170000|2022-06-17 09:29:30|329.6|329.5|329.7|329.5|329.7|329.5|329.6|329.5|20562
1655458200000|2022-06-17 09:30:00|329.6||329.6||329.6||329.6||0
1655458230000|2022-06-17 09:30:30|329.7|329.4|329.8|329.6|329.8|329.6|329.6|329.4|23954
1655458240000|2022-06-17 09:30:40|329.7||329.7||329.7||329.7||0
1655458250000|2022-06-17 09:30:50|329.8||329.8||329.8||329.8||2499
1655458270000|2022-06-17 09:31:10||329.7||329.7||329.7||329.6|0
1655458280000|2022-06-17 09:31:20|329.7|329.6|329.7|329.6|329.7|329.6|329.7|329.6|719
1655458300000|2022-06-17 09:31:40|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|4458
1655458340000|2022-06-17 09:32:20|329.4|329.3|329.4|329.2|329.4|329.3|329.4|329.2|2345
1655458380000|2022-06-17 09:33:00|329.3||329.3||329.4||329.3||952
1655458460000|2022-06-17 09:34:20|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|1297
1655458470000|2022-06-17 09:34:30|329.4|329.3|329.3|329.2|329.4|329.3|329.3|329.2|779
1655458520000|2022-06-17 09:35:20|329.4|329.3|329.4|329.3|329.5|329.3|329.3|329.2|619
1655458530000|2022-06-17 09:35:30|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.3|0
1655458570000|2022-06-17 09:36:10|329.6|329.5|329.5|329.4|329.6|329.5|329.5|329.4|3173
1655458600000|2022-06-17 09:36:40|329.6||329.5||329.6||329.5||687
1655458660000|2022-06-17 09:37:40|329.6|329.5|329.8|329.6|329.8|329.6|329.6|329.5|959
1655458670000|2022-06-17 09:37:50|329.7||329.8||329.8||329.7||0
1655458680000|2022-06-17 09:38:00|329.7||329.7||329.7||329.7||0
1655458690000|2022-06-17 09:38:10|329.6|329.5|329.8|329.6|329.8|329.6|329.6|329.5|12679
1655458700000|2022-06-17 09:38:20|329.9|329.7|329.8|329.7|329.9|329.8|329.8|329.7|989
1655458730000|2022-06-17 09:38:50|329.9|329.8|330|329.8|330|329.8|329.8|329.8|566
1655458760000|2022-06-17 09:39:20|329.9||329.9||329.9||329.9||0
1655458790000|2022-06-17 09:39:50|329.8|329.7|329.8|329.7|329.9|329.7|329.8|329.7|6646
1655458820000|2022-06-17 09:40:20|329.7|329.6|329.8|329.6|329.8|329.6|329.7|329.6|5626
1655458830000|2022-06-17 09:40:30|329.7|329.7|329.7|329.6|329.7|329.7|329.7|329.6|2098
1655458840000|2022-06-17 09:40:40|329.8|329.7|329.8|329.7|329.8|329.7|329.8|329.7|930
1655458860000|2022-06-17 09:41:00|329.9|329.8|329.6|329.5|329.9|329.8|329.6|329.4|18149
1655458870000|2022-06-17 09:41:10||329.4||329.4||329.4||329.4|440
1655458880000|2022-06-17 09:41:20|329.5|329.3|329.6|329.4|329.6|329.4|329.5|329.3|3489
1655458890000|2022-06-17 09:41:30||329.5||329.4||329.5||329.4|0
1655458910000|2022-06-17 09:41:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655458950000|2022-06-17 09:42:30|329.4||329.4||329.4||329.4||0
1655458960000|2022-06-17 09:42:40|329.5|329.4|329.6|329.4|329.6|329.4|329.5|329.3|1847
1655458970000|2022-06-17 09:42:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|0
1655458980000|2022-06-17 09:43:00||329.4||329.3||329.4||329.3|0
1655458990000|2022-06-17 09:43:10||329.4||329.3||329.4||329.3|0
1655459000000|2022-06-17 09:43:20||329.4||329.3||329.4||329.3|0
1655459010000|2022-06-17 09:43:30||329.4||329.4||329.4||329.4|0
1655459040000|2022-06-17 09:44:00|329.6|329.5|329.7|329.5|329.7|329.5|329.5|329.5|2007
1655459070000|2022-06-17 09:44:30|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|0
1655459110000|2022-06-17 09:45:10|329.7|329.5|329.7|329.5|329.7|329.5|329.6|329.5|3648
1655459130000|2022-06-17 09:45:30|329.8|329.6|329.8|329.6|329.8|329.6|329.7|329.6|0
1655459150000|2022-06-17 09:45:50|329.7||329.8||329.8||329.7||0
1655459160000|2022-06-17 09:46:00|329.7||329.8||329.8||329.7||0
1655459170000|2022-06-17 09:46:10|329.7|329.5|329.6|329.4|329.7|329.5|329.6|329.4|5168
1655459180000|2022-06-17 09:46:20||329.5||329.5||329.5||329.4|0
1655459200000|2022-06-17 09:46:40||329.4||329.4||329.4||329.4|0
1655459210000|2022-06-17 09:46:50|329.7|329.5|329.7|329.6|329.8|329.7|329.7|329.5|35000
1655459230000|2022-06-17 09:47:10|329.6|329.5|329.4|329.2|329.6|329.5|329.4|329.2|4572
1655459250000|2022-06-17 09:47:30|329.5|329.3|329.4|329.3|329.5|329.4|329.4|329.3|0
1655459260000|2022-06-17 09:47:40|329.5|329.4|329.5|329.4|329.5|329.4|329.5|329.4|0
1655459270000|2022-06-17 09:47:50||329.3||329.3||329.3||329.3|0
1655459290000|2022-06-17 09:48:10|329.4|329.2|329.3|329.1|329.4|329.2|329.3|329.1|2601
1655459300000|2022-06-17 09:48:20|329.2|329|329.2|329|329.2|329|329.2|329|0
1655459310000|2022-06-17 09:48:30|329.1||329.2||329.2||329.1||117
1655459320000|2022-06-17 09:48:40||329.1||329.1||329.1||329.1|0
1655459340000|2022-06-17 09:49:00||329||329||329||329|0
1655459350000|2022-06-17 09:49:10||329.1||329.1||329.1||329.1|0
1655459380000|2022-06-17 09:49:40|329.1|329|329.1|328.9|329.1|329|329.1|328.9|7651
1655459390000|2022-06-17 09:49:50||329||329||329||328.9|3911
1655459400000|2022-06-17 09:50:00|329|328.9|329.4|329.2|329.4|329.2|328.9|328.8|43155
1655459410000|2022-06-17 09:50:10|329.5|329.3|329.5|329.4|329.5|329.4|329.4|329.2|18289
1655459420000|2022-06-17 09:50:20|329.6|329.5|329.9|329.8|329.9|329.8|329.5|329.4|11301
1655459430000|2022-06-17 09:50:30|329.8|329.7|329.8|329.7|329.9|329.7|329.6|329.4|20734
1655459440000|2022-06-17 09:50:40|329.9|329.6|329.9|329.8|330|329.8|329.9|329.6|15255
1655459450000|2022-06-17 09:50:50|330|329.9|329.9|329.8|330|329.9|329.9|329.7|4700
1655459460000|2022-06-17 09:51:00|330|329.9|330.2|330|330.3|330.1|329.9|329.9|59374
1655459470000|2022-06-17 09:51:10|330.3|330.1|330.3|330.1|330.3|330.2|330.2|330.1|18710
1655459480000|2022-06-17 09:51:20|330.4|330.2|330.4|330.2|330.5|330.3|330.3|330.1|12186
1655459490000|2022-06-17 09:51:30|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.2|4317
1655459500000|2022-06-17 09:51:40|330.3|330.3|330.5|330.3|330.5|330.4|330.3|330.2|25004
1655459510000|2022-06-17 09:51:50|330.4|330.4|330.5|330.4|330.7|330.5|330.4|330.3|29193
1655459520000|2022-06-17 09:52:00|330.4|330.3|330.4|330.2|330.4|330.4|330.3|330.2|5390
1655459530000|2022-06-17 09:52:10|330.3|330.1|330.3|330.1|330.3|330.2|330.3|330.1|7584
1655459540000|2022-06-17 09:52:20|330.4|330.2|330.5|330.3|330.5|330.4|330.3|330.1|27353
1655459550000|2022-06-17 09:52:30|330.4|330.4|330.5|330.3|330.5|330.4|330.4|330.3|6434
1655459560000|2022-06-17 09:52:40|330.6|330.4|330.5|330.3|330.6|330.4|330.4|330.3|12947
1655459570000|2022-06-17 09:52:50||330.4||330.3||330.4||330.3|18490
1655459580000|2022-06-17 09:53:00|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|1728
1655459590000|2022-06-17 09:53:10|330.3|330.3|330.4|330.2|330.4|330.3|330.3|330.1|14325
1655459600000|2022-06-17 09:53:20|330.5|330.3|330.5|330.4|330.6|330.4|330.4|330.3|22159
1655459610000|2022-06-17 09:53:30|||||||||512
1655459620000|2022-06-17 09:53:40|330.6|330.5|330.6|330.5|330.6|330.5|330.4|330.3|20647
1655459630000|2022-06-17 09:53:50|330.7|330.6|330.7|330.6|330.7|330.6|330.6|330.4|16657
1655459650000|2022-06-17 09:54:10|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|27821
1655459660000|2022-06-17 09:54:20|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|13535
1655459670000|2022-06-17 09:54:30|330.5|330.4|330.6|330.4|330.6|330.5|330.5|330.3|2247
1655459680000|2022-06-17 09:54:40|330.7|330.5|330.7|330.5|330.7|330.6|330.5|330.4|26894
1655459690000|2022-06-17 09:54:50|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|12463
1655459700000|2022-06-17 09:55:00|330.7||330.7||330.7||330.7||2435
1655459710000|2022-06-17 09:55:10|330.6|330.6|330.6|330.5|330.7|330.6|330.6|330.5|17561
1655459720000|2022-06-17 09:55:20|330.5|330.4|330.5|330.4|330.5|330.4|330.5|330.3|6262
1655459730000|2022-06-17 09:55:30|330.6|330.3|330.6|330.5|330.6|330.5|330.6|330.3|2771
1655459740000|2022-06-17 09:55:40|330.7|330.4|330.6|330.5|330.7|330.5|330.6|330.4|20029
1655459750000|2022-06-17 09:55:50|330.7|330.6|330.6|330.5|330.7|330.6|330.6|330.5|20652
1655459760000|2022-06-17 09:56:00||330.4||330.4||330.4||330.4|2207
1655459770000|2022-06-17 09:56:10|330.7|330.5|330.8|330.6|330.9|330.7|330.6|330.5|33226
1655459780000|2022-06-17 09:56:20|330.9|330.7|330.9|330.8|330.9|330.8|330.8|330.7|10771
1655459790000|2022-06-17 09:56:30|330.8|330.7|330.9|330.7|330.9|330.8|330.8|330.7|13861
1655459800000|2022-06-17 09:56:40|331|330.8|330.9|330.8|331|330.9|330.8|330.7|27026
1655459810000|2022-06-17 09:56:50|331|330.9|330.9|330.8|331|330.9|330.9|330.7|19974
1655459820000|2022-06-17 09:57:00||330.7||330.7||330.8||330.7|5284
1655459830000|2022-06-17 09:57:10|330.8|330.6|330.8|330.7|330.8|330.7|330.7|330.6|19369
1655459840000|2022-06-17 09:57:20|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|15161
1655459850000|2022-06-17 09:57:30||330.7||330.6||330.7||330.6|848
1655459860000|2022-06-17 09:57:40|330.7|330.5|330.7|330.5|330.7|330.6|330.6|330.5|15161
1655459870000|2022-06-17 09:57:50||330.6||330.5||330.6||330.5|15161
1655459880000|2022-06-17 09:58:00|330.8|330.6|330.7|330.6|330.8|330.7|330.7|330.6|5205
1655459890000|2022-06-17 09:58:10|330.8|330.7|330.8|330.6|330.8|330.7|330.6|330.5|14840
1655459900000|2022-06-17 09:58:20|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.7|19178
1655459910000|2022-06-17 09:58:30|||||||||1139
1655459920000|2022-06-17 09:58:40|330.9||330.8||330.9||330.8||11874
1655459930000|2022-06-17 09:58:50|330.9||330.8||330.9||330.8||21029
1655459940000|2022-06-17 09:59:00|330.9|330.8|330.9|330.8|331|330.8|330.9|330.8|13757
1655459950000|2022-06-17 09:59:10|330.8|330.7|330.7|330.6|330.9|330.8|330.6|330.5|24383
1655459960000|2022-06-17 09:59:20|330.8|330.5|330.7|330.6|330.8|330.6|330.6|330.5|18943
1655459970000|2022-06-17 09:59:30|330.6|330.5|330.5|330.3|330.6|330.5|330.5|330.3|695
1655459980000|2022-06-17 09:59:40|330.4||330.5||330.5||330.4||13249
1655459990000|2022-06-17 09:59:50|330.4|330.2|330.3|330.1|330.4|330.2|330.2|330.1|11552
1655460000000|2022-06-17 10:00:00|330.2||330.3||330.3||330.2||3290
1655460010000|2022-06-17 10:00:10|330.4|330.2|330.4|330.2|330.4|330.3|330.4|330.2|524
1655460040000|2022-06-17 10:00:40|330.3||330.3||330.3||330.3||0
1655460050000|2022-06-17 10:00:50||330.1||330.2||330.2||330.1|1391
1655460060000|2022-06-17 10:01:00|330.2|330.1|330.2|330|330.3|330.1|330.2|330|11278
1655460070000|2022-06-17 10:01:10|330.3|330.1|330.4|330.2|330.4|330.3|330.3|330.1|14638
1655460100000|2022-06-17 10:01:40|330.5|330.3|330.7|330.4|330.7|330.4|330.5|330.3|859
1655460110000|2022-06-17 10:01:50|330.6||330.6||330.6||330.6||0
1655460140000|2022-06-17 10:02:20|330.5|330.3|330.6|330.5|330.6|330.5|330.5|330.3|8423
1655460150000|2022-06-17 10:02:30|330.5|330.4|330.6|330.5|330.6|330.5|330.5|330.3|7307
1655460160000|2022-06-17 10:02:40||330.4||330.5||330.5||330.4|3750
1655460170000|2022-06-17 10:02:50|330.7||330.7||330.7||330.6||642
1655460190000|2022-06-17 10:03:10|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.3|5581
1655460210000|2022-06-17 10:03:30|330.5||330.5||330.5||330.5||4426
1655460230000|2022-06-17 10:03:50|330.4|330.3|330.4|330.3|330.4|330.3|330.4|330.2|1293
1655460240000|2022-06-17 10:04:00|330.3|330.2|330.3|330.1|330.3|330.2|330.3|330.1|1371
1655460250000|2022-06-17 10:04:10|330.2||330.3||330.3||330.2||0
1655460280000|2022-06-17 10:04:40|330.2||330.2||330.2||330.2||0
1655460290000|2022-06-17 10:04:50|330.3||330.3||330.3||330.3||0
1655460310000|2022-06-17 10:05:10|330.2|330|330.2|330.1|330.2|330.1|330.2|330|5292
1655460320000|2022-06-17 10:05:20|||||||||246
1655460340000|2022-06-17 10:05:40|330.1|330|329.9|329.7|330.1|330|329.8|329.6|470
1655460360000|2022-06-17 10:06:00||329.8||329.8||329.8||329.8|0
1655460370000|2022-06-17 10:06:10|330|329.9|330|329.9|330.1|329.9|330|329.9|495
1655460400000|2022-06-17 10:06:40||329.8||329.8||329.8||329.8|2503
1655460410000|2022-06-17 10:06:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655460420000|2022-06-17 10:07:00|330|329.8|330.2|330|330.2|330|330|329.8|1000
1655460430000|2022-06-17 10:07:10|330.1||330.1||330.1||330.1||0
1655460440000|2022-06-17 10:07:20||329.9||329.9||330||329.9|9592
1655460470000|2022-06-17 10:07:50|330|330|330.1|330|330.1|330|330|330|0
1655460480000|2022-06-17 10:08:00|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330.1|1557
1655460510000|2022-06-17 10:08:30|330.1|330|330.2|330|330.2|330|330.1|330|4820
1655460570000|2022-06-17 10:09:30|330.1||330.1||330.1||330.1||97
1655460590000|2022-06-17 10:09:50|330.2|330.1|330.2|330.1|330.2|330.1|330.1|330.1|2848
1655460600000|2022-06-17 10:10:00|330.1|330|330.2|330|330.2|330|330.1|330|5446
1655460610000|2022-06-17 10:10:10|330.1|330.1|330|329.8|330.1|330.1|330|329.8|6204
1655460660000|2022-06-17 10:11:00||329.9||329.9||329.9||329.9|0
1655460700000|2022-06-17 10:11:40|330.1|330|330.2|330|330.2|330|330|330|1609
1655460730000|2022-06-17 10:12:10|330.1||330.1||330.1||330.1||0
1655460740000|2022-06-17 10:12:20|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|762
1655460760000|2022-06-17 10:12:40|330.2|330.1|330.2|330|330.2|330.1|330.2|330|1486
1655460770000|2022-06-17 10:12:50||330.1||330.1||330.1||330.1|0
1655460870000|2022-06-17 10:14:30|330.3|330.2|330.4|330.2|330.4|330.2|330.3|330.2|1304
1655460900000|2022-06-17 10:15:00|330.3|330.1|330.3|330.1|330.3|330.1|330.2|330.1|11443
1655460960000|2022-06-17 10:16:00||330.2||330.2||330.2||330.2|0
1655461000000|2022-06-17 10:16:40||330.1||330.1||330.1||330.1|4064
1655461050000|2022-06-17 10:17:30|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.1|0
1655461060000|2022-06-17 10:17:40|330.5|330.3|330.4|330.3|330.5|330.3|330.4|330.3|642
1655461070000|2022-06-17 10:17:50|330.5|330.4|330.7|330.5|330.7|330.5|330.4|330.3|9880
1655461090000|2022-06-17 10:18:10|330.8|330.6|330.6|330.5|330.8|330.6|330.6|330.5|1239
1655461110000|2022-06-17 10:18:30|330.7|330.6|330.7|330.5|330.8|330.7|330.7|330.5|5416
1655461120000|2022-06-17 10:18:40|330.6||330.7||330.7||330.6||0
1655461140000|2022-06-17 10:19:00||330.6||330.6||330.6||330.6|0
1655461160000|2022-06-17 10:19:20|330.8|330.5|330.6|330.4|330.8|330.5|330.6|330.4|15701
1655461220000|2022-06-17 10:20:20|330.5||330.5||330.6||330.5||0
1655461250000|2022-06-17 10:20:50|330.4|330.3|330.5|330.3|330.5|330.3|330.4|330.2|4419
1655461260000|2022-06-17 10:21:00||330.4||330.4||330.4||330.4|486
1655461270000|2022-06-17 10:21:10||330.3||330.3||330.3||330.3|13384
1655461290000|2022-06-17 10:21:30|330.4||330.4||330.4||330.4||0
1655461320000|2022-06-17 10:22:00||330.2||330.2||330.2||330.2|4935
1655461370000|2022-06-17 10:22:50|330.3||330.3||330.3||330.3||2011
1655461420000|2022-06-17 10:23:40|330.2|330.1|330.3|330.2|330.3|330.2|330.2|330.1|7518
1655461460000|2022-06-17 10:24:20|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330|2575
1655461490000|2022-06-17 10:24:50|330.2||330.2||330.2||330.2||0
1655461500000|2022-06-17 10:25:00||330||330||330||330|0
1655461540000|2022-06-17 10:25:40|330.1||330.1||330.1||330.1||1000
1655461560000|2022-06-17 10:26:00|330|329.9|330|329.9|330.1|329.9|330|329.9|4116
1655461570000|2022-06-17 10:26:10|330.1|330|330.1|329.9|330.1|330|330|329.9|19064
1655461580000|2022-06-17 10:26:20|330||330||330.1||330||0
1655461610000|2022-06-17 10:26:50||329.8||329.8||329.8||329.8|11662
1655461620000|2022-06-17 10:27:00|329.9|329.7|329.9|329.7|330.1|329.9|329.9|329.7|21456
1655461630000|2022-06-17 10:27:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|0
1655461650000|2022-06-17 10:27:30|329.7||329.7||329.7||329.7||0
1655461660000|2022-06-17 10:27:40||329.5||329.5||329.5||329.5|0
1655461670000|2022-06-17 10:27:50|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|0
1655461680000|2022-06-17 10:28:00|329.7|329.4|329.7|329.5|329.7|329.5|329.7|329.4|0
1655461700000|2022-06-17 10:28:20|329.8|329.6|329.8|329.6|329.8|329.7|329.7|329.6|2186
1655461710000|2022-06-17 10:28:30||329.7||329.7||329.7||329.7|0
1655461740000|2022-06-17 10:29:00|329.9|329.8|330|329.8|330|329.8|329.9|329.7|1362
1655461760000|2022-06-17 10:29:20|329.9||329.9||329.9||329.9||0
1655461770000|2022-06-17 10:29:30|330|329.9|330|329.9|330|329.9|330|329.9|3904
1655461790000|2022-06-17 10:29:50|330.1||330||330.1||330||942
1655461800000|2022-06-17 10:30:00|330.1||330||330.2||330||1286
1655461810000|2022-06-17 10:30:10|330.1||330.1||330.1||330||370
1655461820000|2022-06-17 10:30:20|330||330||330||330||0
1655461850000|2022-06-17 10:30:50|330.1||330.1||330.1||330.1||0
1655461860000|2022-06-17 10:31:00|||||||||200
1655461870000|2022-06-17 10:31:10||330||330||330||330|0
1655461880000|2022-06-17 10:31:20|330.2||330.2||330.2||330.2||0
1655461960000|2022-06-17 10:32:40|330.1||330.1||330.1||330.1||2447
1655461970000|2022-06-17 10:32:50|330.2|330.1|330.2|330|330.2|330.1|330.2|330|500
1655461980000|2022-06-17 10:33:00|330.3|330.1|330.5|330.3|330.5|330.3|330.3|330.1|45043
1655462010000|2022-06-17 10:33:30||330.4||330.4||330.4||330.4|0
1655462020000|2022-06-17 10:33:40||330.3||330.4||330.4||330.3|0
1655462030000|2022-06-17 10:33:50|330.6|330.5|330.6|330.4|330.6|330.5|330.5|330.4|5529
1655462050000|2022-06-17 10:34:10||330.5||330.5||330.5||330.5|0
1655462070000|2022-06-17 10:34:30||330.4||330.4||330.4||330.4|3581
1655462090000|2022-06-17 10:34:50||330.5||330.4||330.5||330.4|0
1655462110000|2022-06-17 10:35:10||330.5||330.5||330.5||330.5|0
1655462130000|2022-06-17 10:35:30||330.4||330.4||330.4||330.4|5182
1655462200000|2022-06-17 10:36:40||330.5||330.5||330.5||330.5|0
1655462210000|2022-06-17 10:36:50|330.7|330.6|330.8|330.7|330.8|330.7|330.7|330.6|6681
1655462250000|2022-06-17 10:37:30|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|11251
1655462270000|2022-06-17 10:37:50||330.7||330.7||330.7||330.7|0
1655462280000|2022-06-17 10:38:00|330.9|330.8|331|330.8|331|330.8|330.8|330.8|6521
1655462290000|2022-06-17 10:38:10|330.9||330.9||330.9||330.9||0
1655462320000|2022-06-17 10:38:40|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|5677
1655462330000|2022-06-17 10:38:50||330.8||330.8||330.8||330.8|0
1655462350000|2022-06-17 10:39:10||330.7||330.7||330.7||330.7|1322
1655462370000|2022-06-17 10:39:30||330.8||330.8||330.8||330.8|0
1655462380000|2022-06-17 10:39:40|330.8|330.7|330.7|330.6|330.8|330.7|330.7|330.6|8449
1655462390000|2022-06-17 10:39:50|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1332
1655462420000|2022-06-17 10:40:20|330.9|330.8|330.9|330.7|330.9|330.8|330.8|330.7|15900
1655462430000|2022-06-17 10:40:30||330.8||330.8||330.8||330.7|0
1655462470000|2022-06-17 10:41:10|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|9499
1655462480000|2022-06-17 10:41:20||330.8||330.8||330.8||330.8|0
1655462500000|2022-06-17 10:41:40||330.7||330.7||330.7||330.7|0
1655462510000|2022-06-17 10:41:50||330.8||330.8||330.8||330.8|0
1655462530000|2022-06-17 10:42:10||330.7||330.7||330.7||330.7|0
1655462540000|2022-06-17 10:42:20||330.8||330.8||330.8||330.8|0
1655462550000|2022-06-17 10:42:30||330.7||330.7||330.7||330.7|0
1655462590000|2022-06-17 10:43:10|331|330.8|330.9|330.8|331|330.9|330.9|330.7|18752
1655462600000|2022-06-17 10:43:20|330.8|330.7|330.9|330.7|330.9|330.7|330.8|330.7|7505
1655462640000|2022-06-17 10:44:00|331|330.8|331|330.9|331|330.9|330.9|330.8|642
1655462690000|2022-06-17 10:44:50|331.1|331|331.2|331|331.2|331|331.1|331|1318
1655462700000|2022-06-17 10:45:00|331.1|330.9|331|330.8|331.1|330.9|331|330.8|11323
1655462720000|2022-06-17 10:45:20|330.9|330.7|331.2|331.1|331.2|331.1|330.9|330.7|40718
1655462730000|2022-06-17 10:45:30||331||331||331||331|1606
1655462760000|2022-06-17 10:46:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.8|3405
1655462780000|2022-06-17 10:46:20|331|330.8|331.1|330.9|331.1|330.9|331|330.8|12454
1655462820000|2022-06-17 10:47:00|331.2|331|331.1|331|331.2|331.1|331.1|331|9564
1655462840000|2022-06-17 10:47:20|331.2||331.1||331.2||331.1||693
1655462950000|2022-06-17 10:49:10|331.2|331.1|331.2|331|331.2|331.1|331.2|331|1682
1655462960000|2022-06-17 10:49:20||331.1||331||331.1||331|3425
1655462990000|2022-06-17 10:49:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655463000000|2022-06-17 10:50:00|331.2|331|331.2|331|331.2|331|331.2|331|3538
1655463010000|2022-06-17 10:50:10||331.1||331.1||331.1||331.1|0
1655463060000|2022-06-17 10:51:00|331.3|331.2|331.4|331.2|331.4|331.2|331.3|331.2|1274
1655463070000|2022-06-17 10:51:10||331.3||331.2||331.3||331.2|0
1655463110000|2022-06-17 10:51:50||331.3||331.2||331.3||331.2|498
1655463120000|2022-06-17 10:52:00|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|4958
1655463130000|2022-06-17 10:52:10|331.2|331|331.2|331|331.2|331|331.2|331|3368
1655463140000|2022-06-17 10:52:20|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|1325
1655463170000|2022-06-17 10:52:50|331.2|331|331.2|331.1|331.2|331.1|331.2|331|10123
1655463180000|2022-06-17 10:53:00||331||331||331||331|0
1655463200000|2022-06-17 10:53:20||331.1||331.1||331.1||331.1|0
1655463210000|2022-06-17 10:53:30|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|1185
1655463220000|2022-06-17 10:53:40||331.1||331.1||331.1||331.1|0
1655463310000|2022-06-17 10:55:10|||||||||532
1655463460000|2022-06-17 10:57:40||331.2||331.1||331.2||331.1|3511
1655463470000|2022-06-17 10:57:50|331.2||331.2||331.2||331.2||0
1655463560000|2022-06-17 10:59:20|331.1|331|331.1|331|331.1|331|331.1|331|3322
1655463580000|2022-06-17 10:59:40|331|330.9|331.1|330.9|331.1|330.9|331|330.9|7271
1655463590000|2022-06-17 10:59:50||331||330.9||331||330.9|3373
1655463600000|2022-06-17 11:00:00|331.2|331|331.1|331|331.2|331|331|330.9|21333
1655463630000|2022-06-17 11:00:30|331|330.9|331.1|330.9|331.1|330.9|331|330.8|4417
1655463690000|2022-06-17 11:01:30||331||331||331||330.9|1380
1655463760000|2022-06-17 11:02:40|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331|1428
1655463780000|2022-06-17 11:03:00|331.1|331|331.2|331|331.2|331|331.1|331|5253
1655463790000|2022-06-17 11:03:10|331.1||331.2||331.2||331.1||0
1655463800000|2022-06-17 11:03:20|331.1||331.2||331.2||331.1||0
1655463830000|2022-06-17 11:03:50|331.1||331.2||331.2||331.1||0
1655463840000|2022-06-17 11:04:00|331.1||331.1||331.1||331.1||0
1655463850000|2022-06-17 11:04:10|331.2||331.2||331.2||331.2||0
1655463860000|2022-06-17 11:04:20|331.1||331.1||331.2||331.1||0
1655463910000|2022-06-17 11:05:10|331.2|330.9|331.1|330.9|331.2|330.9|331|330.9|6050
1655463970000|2022-06-17 11:06:10||331||331||331||331|0
1655463980000|2022-06-17 11:06:20||330.9||330.9||330.9||330.9|0
1655463990000|2022-06-17 11:06:30|331.2|331|331.4|331.2|331.4|331.2|331.1|331|2196
1655464010000|2022-06-17 11:06:50|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1655464020000|2022-06-17 11:07:00|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|2071
1655464040000|2022-06-17 11:07:20|331.4||331.5||331.5||331.4||0
1655464050000|2022-06-17 11:07:30|331.4||331.5||331.5||331.4||1229
1655464070000|2022-06-17 11:07:50|331.6|331.4|331.5|331.4|331.6|331.4|331.5|331.4|0
1655464080000|2022-06-17 11:08:00|331.6|331.5|331.6|331.5|331.7|331.5|331.6|331.5|1276
1655464120000|2022-06-17 11:08:40|331.7||331.6||331.7||331.6||1933
1655464150000|2022-06-17 11:09:10|331.5|331.4|331.4|331.2|331.6|331.4|331.4|331.2|19605
1655464160000|2022-06-17 11:09:20|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655464180000|2022-06-17 11:09:40|331.2|331|331.2|331|331.2|331|331.2|331|0
1655464200000|2022-06-17 11:10:00||331.1||331.1||331.1||331.1|0
1655464220000|2022-06-17 11:10:20|331.3|331.2|331.4|331.2|331.4|331.2|331.2|331.2|1483
1655464260000|2022-06-17 11:11:00|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|9254
1655464290000|2022-06-17 11:11:30|331.2||331.2||331.2||331.2||0
1655464340000|2022-06-17 11:12:20|331.3|331.2|331.2|331.1|331.3|331.2|331.2|331.1|4823
1655464350000|2022-06-17 11:12:30|331.1|331|331.1|330.9|331.1|331|331.1|330.9|13084
1655464360000|2022-06-17 11:12:40|331||331.1||331.1||331||2411
1655464380000|2022-06-17 11:13:00||331||330.9||331||330.9|0
1655464400000|2022-06-17 11:13:20|331||331.1||331.1||331||2505
1655464480000|2022-06-17 11:14:40|331.2|331|331.1|331|331.2|331|331.1|331|0
1655464520000|2022-06-17 11:15:20|||||||||143
1655464540000|2022-06-17 11:15:40|331.2|331.1|331.2|331|331.3|331.1|331.2|331|5152
1655464550000|2022-06-17 11:15:50|331.1||331.2||331.2||331.1||0
1655464620000|2022-06-17 11:17:00|331.1|331.1|331.2|331|331.2|331.1|331.1|331|3291
1655464630000|2022-06-17 11:17:10|331.1||331.1||331.1||331.1||0
1655464640000|2022-06-17 11:17:20|331|330.9|331.1|331|331.1|331|331|330.9|14175
1655464650000|2022-06-17 11:17:30|331.2||331.2||331.2||331.2||6044
1655464660000|2022-06-17 11:17:40|331.1|331.1|331.2|331.1|331.2|331.1|331.1|331|9423
1655464670000|2022-06-17 11:17:50|331.3||331.3||331.3||331.3||0
1655464680000|2022-06-17 11:18:00|331.2|331.2|331.4|331.2|331.4|331.2|331.2|331.2|1513
1655464710000|2022-06-17 11:18:30||331.3||331.3||331.3||331.3|0
1655464720000|2022-06-17 11:18:40||331.2||331.2||331.2||331.2|0
1655464730000|2022-06-17 11:18:50||331.3||331.3||331.3||331.3|0
1655464740000|2022-06-17 11:19:00||331.2||331.2||331.2||331.2|2669
1655464750000|2022-06-17 11:19:10|331.3||331.3||331.3||331.3||0
1655464760000|2022-06-17 11:19:20||331.1||331.1||331.1||331.1|2734
1655464800000|2022-06-17 11:20:00|331.2|331|331.1|331|331.2|331|331.1|331|0
1655464860000|2022-06-17 11:21:00|331|330.9|331.1|330.9|331.1|331|331|330.9|8751
1655464880000|2022-06-17 11:21:20|331|331|331.1|331|331.1|331|331|331|0
1655464900000|2022-06-17 11:21:40|331.2|330.9|331.1|330.9|331.2|330.9|331.1|330.9|649
1655464910000|2022-06-17 11:21:50||331||331||331||331|0
1655464920000|2022-06-17 11:22:00|331.2||331.1||331.2||331.1||1294
1655464930000|2022-06-17 11:22:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|780
1655464940000|2022-06-17 11:22:20|331.3||331.3||331.3||331.3||0
1655464950000|2022-06-17 11:22:30||331.2||331.2||331.2||331.2|0
1655464960000|2022-06-17 11:22:40|331.4||331.4||331.4||331.4||610
1655464970000|2022-06-17 11:22:50|331.5|331.3|331.5|331.3|331.5|331.3|331.4|331.3|153
1655464990000|2022-06-17 11:23:10||331.4||331.3||331.4||331.3|2485
1655465080000|2022-06-17 11:24:40|331.4||331.4||331.4||331.4||0
1655465130000|2022-06-17 11:25:30|331.5||331.5||331.5||331.5||0
1655465140000|2022-06-17 11:25:40|331.4||331.5||331.5||331.4||0
1655465160000|2022-06-17 11:26:00|331.4||331.5||331.5||331.4||0
1655465180000|2022-06-17 11:26:20|331.4||331.4||331.4||331.4||0
1655465220000|2022-06-17 11:27:00||331.2||331.2||331.2||331.2|5028
1655465270000|2022-06-17 11:27:50||331.3||331.3||331.3||331.3|0
1655465290000|2022-06-17 11:28:10|331.5|331.4|331.5|331.3|331.5|331.4|331.5|331.3|2149
1655465300000|2022-06-17 11:28:20|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|9083
1655465330000|2022-06-17 11:28:50||331.4||331.4||331.4||331.3|1957
1655465340000|2022-06-17 11:29:00||331.3||331.3||331.3||331.3|0
1655465350000|2022-06-17 11:29:10||331.4||331.4||331.4||331.4|0
1655465380000|2022-06-17 11:29:40|||||||||500
1655465390000|2022-06-17 11:29:50|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|7359
1655465410000|2022-06-17 11:30:10|331.6|331.6|331.7|331.6|331.7|331.6|331.6|331.6|1344
1655465420000|2022-06-17 11:30:20||331.5||331.5||331.5||331.5|0
1655465440000|2022-06-17 11:30:40||331.6||331.5||331.6||331.5|2285
1655465450000|2022-06-17 11:30:50||331.6||331.6||331.6||331.6|0
1655465460000|2022-06-17 11:31:00||331.5||331.5||331.5||331.5|6439
1655465490000|2022-06-17 11:31:30|331.6||331.6||331.7||331.6||3230
1655465500000|2022-06-17 11:31:40|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|732
1655465510000|2022-06-17 11:31:50|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|1373
1655465520000|2022-06-17 11:32:00|331.8|331.6|331.7|331.5|331.8|331.7|331.7|331.5|6774
1655465540000|2022-06-17 11:32:20|331.6||331.6||331.6||331.6||0
1655465590000|2022-06-17 11:33:10||331.4||331.4||331.4||331.4|13343
1655465600000|2022-06-17 11:33:20|331.5|331.3|331.5|331.3|331.5|331.3|331.4|331.3|8113
1655465620000|2022-06-17 11:33:40|331.4|331.2|331.4|331.3|331.5|331.3|331.4|331.2|0
1655465630000|2022-06-17 11:33:50|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|7505
1655465640000|2022-06-17 11:34:00|331.4|331.2|331.5|331.4|331.5|331.4|331.4|331.2|18
1655465650000|2022-06-17 11:34:10|331.6|331.3|331.5|331.3|331.6|331.4|331.5|331.3|651
1655465680000|2022-06-17 11:34:40|331.4|331.2|331.5|331.3|331.5|331.3|331.4|331.2|0
1655465710000|2022-06-17 11:35:10||331.4||331.4||331.4||331.4|0
1655465720000|2022-06-17 11:35:20|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|5011
1655465740000|2022-06-17 11:35:40|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|0
1655465750000|2022-06-17 11:35:50|331.4|331.2|331.5|331.3|331.5|331.4|331.4|331.2|1384
1655465760000|2022-06-17 11:36:00|331.4|331.4|331.5|331.3|331.5|331.4|331.4|331.3|0
1655465790000|2022-06-17 11:36:30|331.4|331.2|331.3|331.1|331.4|331.2|331.3|331.1|3876
1655465800000|2022-06-17 11:36:40|331.2|331|331.1|331|331.2|331|331.1|330.9|6402
1655465810000|2022-06-17 11:36:50||330.9||331||331||330.9|0
1655465840000|2022-06-17 11:37:20|331.2|331.1|331.2|331|331.2|331.1|331.2|331|148
1655465850000|2022-06-17 11:37:30|331.1||331.2||331.2||331.1||0
1655465880000|2022-06-17 11:38:00|331.1||331.2||331.2||331.1||0
1655465890000|2022-06-17 11:38:10|331.1|330.9|331.1|331|331.1|331|331|330.8|15120
1655465920000|2022-06-17 11:38:40||330.9||330.9||330.9||330.9|1078
1655465940000|2022-06-17 11:39:00||331||330.9||331||330.9|0
1655465950000|2022-06-17 11:39:10||331||331||331||331|0
1655465970000|2022-06-17 11:39:30|331.2|331.1|331.1|331|331.2|331.1|331.1|331|2061
1655466030000|2022-06-17 11:40:30|331.2|331.1|331.5|331.3|331.5|331.4|331.2|331|43444
1655466040000|2022-06-17 11:40:40|331.4|331.2|331.4|331.2|331.4|331.2|331.3|331.2|4507
1655466070000|2022-06-17 11:41:10|331.3||331.3||331.3||331.3||0
1655466120000|2022-06-17 11:42:00||331.1||331.1||331.1||331.1|4450
1655466160000|2022-06-17 11:42:40|331.2|331.2|331.3|331.2|331.3|331.2|331.2|331.2|0
1655466200000|2022-06-17 11:43:20|331.4|331.3|331.3|331.2|331.4|331.3|331.3|331.2|4994
1655466250000|2022-06-17 11:44:10|331.2|331.1|331.2|331.1|331.3|331.2|331.2|331.1|5902
1655466340000|2022-06-17 11:45:40|331.1|331|331.2|331.1|331.2|331.1|331.1|331|25576
1655466370000|2022-06-17 11:46:10|331.1|331|331.2|331|331.2|331|331.1|331|0
1655466390000|2022-06-17 11:46:30||331.1||331.1||331.1||331.1|0
1655466410000|2022-06-17 11:46:50||331||331||331||331|3228
1655466420000|2022-06-17 11:47:00|331.3|331.1|331.3|331.2|331.3|331.2|331.3|331.1|1937
1655466430000|2022-06-17 11:47:10|331.4||331.3||331.4||331.3||642
1655466530000|2022-06-17 11:48:50|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|1254
1655466540000|2022-06-17 11:49:00|331.4|331.2|331.4|331.2|331.5|331.3|331.4|331.2|14259
1655466550000|2022-06-17 11:49:10|331.3||331.3||331.3||331.3||0
1655466560000|2022-06-17 11:49:20|331.4||331.4||331.4||331.4||0
1655466580000|2022-06-17 11:49:40|331.3||331.4||331.4||331.3||0
1655466590000|2022-06-17 11:49:50|331.3||331.3||331.4||331.3||0
1655466600000|2022-06-17 11:50:00|331.4||331.4||331.4||331.3||0
1655466650000|2022-06-17 11:50:50|331.3||331.3||331.3||331.3||0
1655466670000|2022-06-17 11:51:10|||||||||268
1655466680000|2022-06-17 11:51:20|331.4|331.3|331.6|331.4|331.6|331.4|331.4|331.3|459
1655466700000|2022-06-17 11:51:40||331.5||331.4||331.5||331.4|384
1655466770000|2022-06-17 11:52:50|331.5||331.5||331.5||331.5||0
1655466780000|2022-06-17 11:53:00||331.3||331.3||331.3||331.3|5116
1655466790000|2022-06-17 11:53:10|331.4||331.4||331.4||331.4||0
1655466800000|2022-06-17 11:53:20|331.5||331.4||331.5||331.4||0
1655466810000|2022-06-17 11:53:30|331.5||331.4||331.5||331.4||0
1655466860000|2022-06-17 11:54:20|331.5|331.4|331.5|331.4|331.5|331.4|331.5|331.3|749
1655466870000|2022-06-17 11:54:30|331.6||331.5||331.6||331.5||0
1655466960000|2022-06-17 11:56:00|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|2619
1655466980000|2022-06-17 11:56:20||331.4||331.3||331.4||331.3|0
1655466990000|2022-06-17 11:56:30|331.6|331.4|331.6|331.4|331.7|331.5|331.5|331.4|741
1655467000000|2022-06-17 11:56:40|331.7|331.5|331.7|331.5|331.7|331.6|331.7|331.5|2944
1655467020000|2022-06-17 11:57:00|331.6|331.6|331.7|331.5|331.7|331.6|331.6|331.5|2924
1655467030000|2022-06-17 11:57:10|331.6||331.7||331.7||331.6||0
1655467050000|2022-06-17 11:57:30|331.6||331.7||331.7||331.6||0
1655467060000|2022-06-17 11:57:40|331.6||331.7||331.7||331.6||1800
1655467070000|2022-06-17 11:57:50||331.6||331.6||331.6||331.6|0
1655467100000|2022-06-17 11:58:20|331.8|331.7|331.7|331.6|331.9|331.7|331.7|331.6|1854
1655467180000|2022-06-17 11:59:40|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|780
1655467190000|2022-06-17 11:59:50|331.8|331.8|331.8|331.7|331.8|331.8|331.8|331.7|7760
1655467200000|2022-06-17 12:00:00|331.7|331.6|331.7|331.6|331.7|331.6|331.7|331.6|1325
1655467210000|2022-06-17 12:00:10|331.6|331.5|331.7|331.5|331.7|331.5|331.6|331.5|3208
1655467220000|2022-06-17 12:00:20||331.6||331.5||331.6||331.5|0
1655467350000|2022-06-17 12:02:30|331.6||331.7||331.7||331.6||3167
1655467360000|2022-06-17 12:02:40|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|1214
1655467400000|2022-06-17 12:03:20|331.9|331.7|331.8|331.7|331.9|331.7|331.8|331.7|0
1655467480000|2022-06-17 12:04:40|331.9||331.9||331.9||331.9||1621
1655467510000|2022-06-17 12:05:10|331.8||331.9||331.9||331.8||0
1655467530000|2022-06-17 12:05:30|331.8|331.8|331.9|331.7|331.9|331.8|331.8|331.7|3792
1655467550000|2022-06-17 12:05:50|331.8||331.9||331.9||331.8||0
1655467560000|2022-06-17 12:06:00|331.8||331.9||331.9||331.8||0
1655467570000|2022-06-17 12:06:10|331.8||331.9||331.9||331.8||0
1655467610000|2022-06-17 12:06:50|331.8||331.8||331.8||331.8||0
1655467620000|2022-06-17 12:07:00|331.9||331.9||331.9||331.9||0
1655467640000|2022-06-17 12:07:20|331.8||331.8||331.8||331.8||0
1655467670000|2022-06-17 12:07:50|||||||||737
1655467690000|2022-06-17 12:08:10|331.9|331.8|331.9|331.8|332|331.9|331.9|331.8|71
1655467710000|2022-06-17 12:08:30|331.8|331.7|331.8|331.7|331.9|331.7|331.8|331.7|4427
1655467740000|2022-06-17 12:09:00|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|1082
1655467750000|2022-06-17 12:09:10|331.9|331.8|332|331.8|332|331.9|331.9|331.8|812
1655467760000|2022-06-17 12:09:20||331.9||331.9||331.9||331.9|0
1655467770000|2022-06-17 12:09:30|332.1|332|332.1|331.9|332.1|332|332.1|331.9|1000
1655467780000|2022-06-17 12:09:40|332||332||332||332||0
1655467790000|2022-06-17 12:09:50|332.1|332|332.2|332|332.2|332|332.1|332|1449
1655467800000|2022-06-17 12:10:00|332.1|332.1|332.2|332|332.2|332.1|332.1|332|2585
1655467810000|2022-06-17 12:10:10|332.1||332.1||332.1||332.1||0
1655467820000|2022-06-17 12:10:20||331.9||331.9||331.9||331.9|5017
1655468000000|2022-06-17 12:13:20||332||332||332||332|0
1655468050000|2022-06-17 12:14:10|332.2|332.1|332.4|332.2|332.4|332.2|332.2|332|13982
1655468060000|2022-06-17 12:14:20|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.3|842
1655468070000|2022-06-17 12:14:30||332.2||332.2||332.3||332.2|3692
1655468080000|2022-06-17 12:14:40|332.3||332.3||332.3||332.3||0
1655468110000|2022-06-17 12:15:10||332.1||332.1||332.1||332.1|3327
1655468120000|2022-06-17 12:15:20||332.2||332.2||332.2||332.2|0
1655468140000|2022-06-17 12:15:40|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|4909
1655468180000|2022-06-17 12:16:20|||||||||4000
1655468220000|2022-06-17 12:17:00|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|3144
1655468230000|2022-06-17 12:17:10||332.2||332.2||332.2||332.2|0
1655468260000|2022-06-17 12:17:40||332.1||332.1||332.1||332.1|4103
1655468290000|2022-06-17 12:18:10||332.2||332.1||332.2||332.1|0
1655468320000|2022-06-17 12:18:40||332.2||332.2||332.2||332.1|0
1655468330000|2022-06-17 12:18:50||332.1||332.1||332.1||332.1|0
1655468340000|2022-06-17 12:19:00|332.2|332|332.1|331.9|332.3|332|332.1|331.9|12329
1655468400000|2022-06-17 12:20:00|332||332.1||332.1||332||0
1655468430000|2022-06-17 12:20:30|332||332||332||332||0
1655468460000|2022-06-17 12:21:00|332.1|332|332.3|332.1|332.3|332.1|332|331.9|8446
1655468470000|2022-06-17 12:21:10|332.2||332.3||332.3||332.2||0
1655468530000|2022-06-17 12:22:10|332.2|332|332.5|332.3|332.5|332.3|332.2|332|22728
1655468640000|2022-06-17 12:24:00||332.4||332.4||332.4||332.4|0
1655468670000|2022-06-17 12:24:30|332.6||332.5||332.6||332.5||2375
1655468730000|2022-06-17 12:25:30||332.3||332.4||332.4||332.3|4585
1655468760000|2022-06-17 12:26:00|332.6|332.5|332.8|332.6|332.8|332.6|332.5|332.4|9196
1655468780000|2022-06-17 12:26:20|332.7||332.7||332.7||332.7||0
1655468800000|2022-06-17 12:26:40|332.6|332.5|332.8|332.6|332.8|332.7|332.6|332.5|18484
1655468810000|2022-06-17 12:26:50||332.7||332.7||332.7||332.7|0
1655468900000|2022-06-17 12:28:20|||||||||100
1655468940000|2022-06-17 12:29:00|332.9|332.8|332.9|332.8|332.9|332.8|332.8|332.7|5247
1655468980000|2022-06-17 12:29:40||332.7||332.7||332.8||332.7|5249
1655468990000|2022-06-17 12:29:50|333|332.8|333.2|333|333.2|333|333|332.8|42509
1655469110000|2022-06-17 12:31:50|333.1|332.9|332.9|332.7|333.1|333|332.9|332.7|22302
1655469120000|2022-06-17 12:32:00||332.8||332.8||332.8||332.7|0
1655469140000|2022-06-17 12:32:20||332.7||332.7||332.8||332.7|759
1655469160000|2022-06-17 12:32:40|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|6342
1655469170000|2022-06-17 12:32:50||332.8||332.8||332.8||332.7|0
1655469200000|2022-06-17 12:33:20|333||333||333||333||4375
1655469280000|2022-06-17 12:34:40||332.9||332.9||332.9||332.9|0
1655469360000|2022-06-17 12:36:00||332.8||332.8||332.8||332.8|5090
1655469370000|2022-06-17 12:36:10|332.9||332.9||332.9||332.9||0
1655469420000|2022-06-17 12:37:00|333|332.9|332.9|332.8|333|332.9|332.9|332.8|16378
1655469430000|2022-06-17 12:37:10|333|332.9|333|332.8|333|332.9|332.9|332.8|2119
1655469530000|2022-06-17 12:38:50|333.1|332.9|333|332.9|333.1|332.9|333|332.8|0
1655469600000|2022-06-17 12:40:00|333.1|333|333.2|333|333.2|333|333.1|333|2792
1655469610000|2022-06-17 12:40:10||333.1||333.1||333.1||333.1|0
1655469630000|2022-06-17 12:40:30|333.1|333|333.1|332.9|333.1|333|333|332.9|23358
1655469680000|2022-06-17 12:41:20|333|332.8|333|332.9|333.1|332.9|332.9|332.8|3596
1655469690000|2022-06-17 12:41:30||332.8||332.8||332.8||332.8|0
1655469700000|2022-06-17 12:41:40||332.9||332.8||332.9||332.8|0
1655469730000|2022-06-17 12:42:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|11176
1655469770000|2022-06-17 12:42:50|332.8|332.8|332.8|332.7|332.9|332.8|332.8|332.7|5564
1655469800000|2022-06-17 12:43:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|4726
1655469820000|2022-06-17 12:43:40||332.5||332.6||332.6||332.5|0
1655469830000|2022-06-17 12:43:50|332.8||332.8||332.8||332.8||0
1655469870000|2022-06-17 12:44:30|332.7||332.7||332.7||332.7||0
1655469890000|2022-06-17 12:44:50|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|3818
1655469920000|2022-06-17 12:45:20||332.6||332.6||332.6||332.6|3500
1655469980000|2022-06-17 12:46:20|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|0
1655469990000|2022-06-17 12:46:30|332.8||332.7||332.8||332.7||2929
1655470020000|2022-06-17 12:47:00||332.5||332.5||332.5||332.5|5331
1655470030000|2022-06-17 12:47:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1655470040000|2022-06-17 12:47:20|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|5006
1655470060000|2022-06-17 12:47:40||332.5||332.5||332.5||332.5|0
1655470070000|2022-06-17 12:47:50||332.4||332.5||332.5||332.4|1330
1655470080000|2022-06-17 12:48:00||332.4||332.4||332.5||332.4|1820
1655470160000|2022-06-17 12:49:20|332.5||332.5||332.5||332.5||0
1655470210000|2022-06-17 12:50:10|332.4|332.3|332.5|332.4|332.6|332.4|332.4|332.3|25718
1655470290000|2022-06-17 12:51:30|332.6|332.5|332.6|332.5|332.6|332.5|332.5|332.4|1916
1655470320000|2022-06-17 12:52:00|332.7||332.6||332.7||332.6||2359
1655470350000|2022-06-17 12:52:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|1391
1655470370000|2022-06-17 12:52:50|332.7||332.8||332.8||332.7||1225
1655470470000|2022-06-17 12:54:30||332.7||332.6||332.7||332.6|0
1655470510000|2022-06-17 12:55:10||332.7||332.7||332.7||332.6|0
1655470640000|2022-06-17 12:57:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|4586
1655470700000|2022-06-17 12:58:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|8416
1655470710000|2022-06-17 12:58:30|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|0
1655470720000|2022-06-17 12:58:40|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|19330
1655470740000|2022-06-17 12:59:00|332.8||332.7||332.8||332.7||7274
1655470820000|2022-06-17 13:00:20|||||||||353
1655470910000|2022-06-17 13:01:50|332.6|332.5|332.5|332.4|332.7|332.6|332.5|332.4|27352
1655470930000|2022-06-17 13:02:10|332.6||332.5||332.6||332.5||8481
1655470940000|2022-06-17 13:02:20|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|1846
1655470950000|2022-06-17 13:02:30|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|5319
1655470960000|2022-06-17 13:02:40|332.5||332.5||332.5||332.5||0
1655470990000|2022-06-17 13:03:10|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|6600
1655471050000|2022-06-17 13:04:10|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|0
1655471060000|2022-06-17 13:04:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3058
1655471090000|2022-06-17 13:04:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|2945
1655471140000|2022-06-17 13:05:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|5095
1655471150000|2022-06-17 13:05:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|5354
1655471160000|2022-06-17 13:06:00|332.8||332.8||332.8||332.8||0
1655471170000|2022-06-17 13:06:10|332.7||332.8||332.8||332.7||0
1655471190000|2022-06-17 13:06:30|332.7||332.7||332.7||332.7||0
1655471200000|2022-06-17 13:06:40||332.5||332.6||332.6||332.5|0
1655471240000|2022-06-17 13:07:20|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|7136
1655471280000|2022-06-17 13:08:00|332.6||332.6||332.6||332.6||0
1655471290000|2022-06-17 13:08:10|332.7||332.6||332.7||332.6||0
1655471310000|2022-06-17 13:08:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|1503
1655471360000|2022-06-17 13:09:20|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|7392
1655471390000|2022-06-17 13:09:50|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|1952
1655471400000|2022-06-17 13:10:00|332.7||332.6||332.7||332.6||0
1655471490000|2022-06-17 13:11:30|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|3795
1655471550000|2022-06-17 13:12:30|332.5||332.5||332.5||332.5||0
1655471570000|2022-06-17 13:12:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|0
1655471590000|2022-06-17 13:13:10|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|839
1655471640000|2022-06-17 13:14:00|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|839
1655471650000|2022-06-17 13:14:10|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|4800
1655471660000|2022-06-17 13:14:20|332.8||332.8||332.9||332.8||0
1655471720000|2022-06-17 13:15:20|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|10426
1655471740000|2022-06-17 13:15:40||332.7||332.7||332.7||332.7|0
1655471750000|2022-06-17 13:15:50|332.9||332.8||332.9||332.8||3061
1655471760000|2022-06-17 13:16:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|879
1655471770000|2022-06-17 13:16:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|508
1655471790000|2022-06-17 13:16:30|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|3733
1655471800000|2022-06-17 13:16:40|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1655471810000|2022-06-17 13:16:50|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655471820000|2022-06-17 13:17:00||332.7||332.7||332.7||332.7|0
1655471860000|2022-06-17 13:17:40|332.9||332.9||332.9||332.9||2243
1655471920000|2022-06-17 13:18:40|333|332.8|332.9|332.8|333|332.8|332.9|332.8|3293
1655471930000|2022-06-17 13:18:50||332.7||332.7||332.7||332.7|3177
1655471960000|2022-06-17 13:19:20||332.8||332.8||332.8||332.8|0
1655471970000|2022-06-17 13:19:30|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|283
1655471990000|2022-06-17 13:19:50|332.8|332.8|332.9|332.8|333|332.8|332.8|332.7|10850
1655472050000|2022-06-17 13:20:50|333||332.9||333||332.9||3506
1655472060000|2022-06-17 13:21:00|333|332.9|333|332.9|333|332.9|332.9|332.8|2671
1655472070000|2022-06-17 13:21:10||332.8||332.9||332.9||332.8|0
1655472080000|2022-06-17 13:21:20|333.1|333|333.2|333|333.2|333.1|333.1|333|19025
1655472090000|2022-06-17 13:21:30|333.1|332.9|333.1|333|333.2|333|333.1|332.9|0
1655472110000|2022-06-17 13:21:50|333|332.9|333.1|332.9|333.1|332.9|333|332.9|8218
1655472120000|2022-06-17 13:22:00||333||332.9||333||332.9|4556
1655472140000|2022-06-17 13:22:20|333||333||333||333||0
1655472190000|2022-06-17 13:23:10|333.1||333||333.1||333||1902
1655472210000|2022-06-17 13:23:30|||||||||261
1655472230000|2022-06-17 13:23:50|333.1|333|333.1|333|333.1|333|333.1|333|1503
1655472240000|2022-06-17 13:24:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1143
1655472260000|2022-06-17 13:24:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|6672
1655472280000|2022-06-17 13:24:40|333.4|333.3|333.4|333.3|333.4|333.3|333.3|333.2|15672
1655472290000|2022-06-17 13:24:50|||||||||455
1655472300000|2022-06-17 13:25:00|333.5|333.4|333.5|333.4|333.5|333.4|333.4|333.3|13178
1655472310000|2022-06-17 13:25:10|333.6||333.6||333.6||333.6||4360
1655472320000|2022-06-17 13:25:20|333.5|333.5|333.6|333.5|333.6|333.5|333.5|333.5|2617
1655472330000|2022-06-17 13:25:30|333.7|333.6|333.6|333.5|333.8|333.7|333.3|333|190901
1655472340000|2022-06-17 13:25:40|333.7||333.6||333.7||333.6||10295
1655472350000|2022-06-17 13:25:50|333.7|333.6|334.1|334|334.2|334|333.6|333.5|63483
1655472360000|2022-06-17 13:26:00|334.2|333.9|333.9|333.8|334.2|333.9|333.9|333.7|23180
1655472370000|2022-06-17 13:26:10|334|333.9|334|333.9|334|333.9|333.9|333.8|9460
1655472380000|2022-06-17 13:26:20|334.1|334|334.1|333.9|334.1|334|334|333.9|6662
1655472390000|2022-06-17 13:26:30|334||334.1||334.1||334||1925
1655472430000|2022-06-17 13:27:10||334||334||334||333.9|3432
1655472460000|2022-06-17 13:27:40|334.2|334.1|334.2|334.1|334.3|334.1|334.1|334|7174
1655472480000|2022-06-17 13:28:00|334.3||334.2||334.3||334.2||0
1655472500000|2022-06-17 13:28:20|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|0
1655472510000|2022-06-17 13:28:30|334.5|334.3|334.5|334.4|334.5|334.4|334.5|334.3|2000
1655472540000|2022-06-17 13:29:00|334.4|334.3|334|333.9|334.4|334.3|334|333.8|23316
1655472560000|2022-06-17 13:29:20|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|7489
1655472570000|2022-06-17 13:29:30|||||||||256
1655472590000|2022-06-17 13:29:50|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|13396
1655472600000|2022-06-17 13:30:00|333.6|333.6|333.7|333.6|333.8|333.6|333.6|333.6|6145
1655472610000|2022-06-17 13:30:10|333.8|333.7|333.9|333.8|333.9|333.8|333.7|333.6|17906
1655472620000|2022-06-17 13:30:20|334||334||334||334||3120
1655472630000|2022-06-17 13:30:30|334.1|333.9|334.2|334|334.2|334|334|333.9|30993
1655472650000|2022-06-17 13:30:50|334.1|334.1|334.1|334|334.2|334.1|334.1|334|26534
1655472660000|2022-06-17 13:31:00|334|333.9|334.5|334.3|334.5|334.3|334|333.8|44038
1655472670000|2022-06-17 13:31:10|334.6|334.4|334.5|334.3|334.7|334.5|334.4|334.3|5779
1655472690000|2022-06-17 13:31:30|334.4|334.4|334.6|334.5|334.6|334.5|334.4|334.3|29473
1655472700000|2022-06-17 13:31:40|334.7||334.7||334.7||334.6||0
1655472710000|2022-06-17 13:31:50|334.6|334.4|334.4|334.2|334.6|334.5|334.3|334.2|21357
1655472720000|2022-06-17 13:32:00|334.3|334.3|334.4|334.3|334.4|334.3|334.3|334.2|12146
1655472740000|2022-06-17 13:32:20|||||||||3546
1655472750000|2022-06-17 13:32:30|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|4665
1655472760000|2022-06-17 13:32:40|334.3||334.3||334.3||334.3||0
1655472770000|2022-06-17 13:32:50|334.2|334.1|334.1|333.9|334.2|334.1|334|333.8|10863
1655472780000|2022-06-17 13:33:00|334|333.8|334|333.9|334|333.9|333.9|333.8|849
1655472800000|2022-06-17 13:33:20|334.1|334|334.2|334|334.2|334|334|333.9|19623
1655472810000|2022-06-17 13:33:30|334.1|334.1|334.1|334|334.1|334.1|334.1|333.9|3181
1655472820000|2022-06-17 13:33:40|334.2||334.2||334.2||334.2||0
1655472830000|2022-06-17 13:33:50|334.1|333.9|334.1|334|334.1|334|334|333.9|11696
1655472840000|2022-06-17 13:34:00|334|333.9|334|333.8|334|334|334|333.8|9249
1655472850000|2022-06-17 13:34:10|333.9||333.9||333.9||333.9||0
1655472860000|2022-06-17 13:34:20|334|333.9|333.9|333.8|334|333.9|333.9|333.8|7575
1655472890000|2022-06-17 13:34:50|333.8|333.7|333.9|333.8|333.9|333.8|333.7|333.5|31152
1655472900000|2022-06-17 13:35:00|334||333.9||334||333.9||18776
1655472910000|2022-06-17 13:35:10|334|333.9|334|333.8|334.1|333.9|333.9|333.8|4192
1655472920000|2022-06-17 13:35:20||333.9||333.9||333.9||333.9|4000
1655472940000|2022-06-17 13:35:40|334.1||334||334.1||334||8553
1655472950000|2022-06-17 13:35:50|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|13419
1655472960000|2022-06-17 13:36:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2
1655472970000|2022-06-17 13:36:10|333.7|333.6|333.7|333.6|333.7|333.7|333.7|333.5|2213
1655472980000|2022-06-17 13:36:20|333.8||333.8||333.8||333.8||0
1655473010000|2022-06-17 13:36:50|333.9|333.7|333.8|333.7|333.9|333.8|333.8|333.7|18100
1655473020000|2022-06-17 13:37:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2659
1655473030000|2022-06-17 13:37:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|6044
1655473070000|2022-06-17 13:37:50|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|18043
1655473080000|2022-06-17 13:38:00|333.7||333.8||333.8||333.7||750
1655473100000|2022-06-17 13:38:20|333.7|333.7|334|333.9|334.1|333.9|333.7|333.6|9087
1655473110000|2022-06-17 13:38:30|334.1||334.1||334.1||334||3020
1655473120000|2022-06-17 13:38:40|334||334.1||334.1||334||1534
1655473130000|2022-06-17 13:38:50|334|334|334|333.9|334.1|334|334|333.9|17127
1655473140000|2022-06-17 13:39:00|333.9|333.8|333.9|333.7|334|333.8|333.9|333.7|7921
1655473150000|2022-06-17 13:39:10|334|333.8|334|333.9|334.1|334|334|333.8|10606
1655473160000|2022-06-17 13:39:20|||||||||178
1655473170000|2022-06-17 13:39:30|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.6|40504
1655473180000|2022-06-17 13:39:40|333.9|333.6|333.8|333.7|333.9|333.8|333.8|333.6|14572
1655473190000|2022-06-17 13:39:50|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|20459
1655473200000|2022-06-17 13:40:00|333.7||333.8||333.8||333.7||1050
1655473210000|2022-06-17 13:40:10|333.7||333.7||333.7||333.7||0
1655473230000|2022-06-17 13:40:30|||||||||136
1655473250000|2022-06-17 13:40:50|333.6|333.5|333.7|333.5|333.8|333.6|333.6|333.4|24334
1655473260000|2022-06-17 13:41:00|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|3187
1655473290000|2022-06-17 13:41:30|333.8||333.7||333.8||333.7||6152
1655473300000|2022-06-17 13:41:40|333.8||333.7||333.8||333.7||1903
1655473310000|2022-06-17 13:41:50|||||||||11259
1655473320000|2022-06-17 13:42:00|||||||||144
1655473350000|2022-06-17 13:42:30|||||||||143
1655473360000|2022-06-17 13:42:40|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|23976
1655473370000|2022-06-17 13:42:50|||||||||9934
1655473390000|2022-06-17 13:43:10|333.5|333.4|333.6|333.5|333.7|333.5|333.5|333.3|35671
1655473410000|2022-06-17 13:43:30|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|2809
1655473420000|2022-06-17 13:43:40|333.5|333.3|333.5|333.4|333.5|333.4|333.4|333.3|3325
1655473430000|2022-06-17 13:43:50|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|11341
1655473440000|2022-06-17 13:44:00|333.4||333.4||333.4||333.4||0
1655473480000|2022-06-17 13:44:40|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.3|10645
1655473490000|2022-06-17 13:44:50|333.7|333.6|333.6|333.4|333.7|333.6|333.5|333.3|26700
1655473500000|2022-06-17 13:45:00|333.5|333.5|333.6|333.5|333.7|333.6|333.5|333.5|7463
1655473510000|2022-06-17 13:45:10|333.7||333.6||333.7||333.6||1541
1655473520000|2022-06-17 13:45:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|2051
1655473540000|2022-06-17 13:45:40|333.6||333.5||333.6||333.5||4650
1655473550000|2022-06-17 13:45:50|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.5|24124
1655473560000|2022-06-17 13:46:00||333.4||333.5||333.5||333.4|3799
1655473570000|2022-06-17 13:46:10|||||||||141
1655473580000|2022-06-17 13:46:20|333.7||333.6||333.7||333.6||4649
1655473600000|2022-06-17 13:46:40|||||||||136
1655473610000|2022-06-17 13:46:50|333.7|333.6|333.7|333.6|333.8|333.7|333.6|333.5|26624
1655473630000|2022-06-17 13:47:10|||||||||139
1655473640000|2022-06-17 13:47:20|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|9870
1655473660000|2022-06-17 13:47:40|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|7409
1655473670000|2022-06-17 13:47:50|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|30326
1655473690000|2022-06-17 13:48:10|333.9|333.6|333.7|333.6|333.9|333.6|333.7|333.6|50329
1655473700000|2022-06-17 13:48:20|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|3380
1655473720000|2022-06-17 13:48:40|||||||||136
1655473730000|2022-06-17 13:48:50|333.6||333.5||333.6||333.5||17720
1655473740000|2022-06-17 13:49:00|333.6||333.5||333.6||333.5||9848
1655473750000|2022-06-17 13:49:10|333.6|333.3|333.8|333.7|333.8|333.7|333.6|333.3|74486
1655473760000|2022-06-17 13:49:20|||||||||1808
1655473790000|2022-06-17 13:49:50|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|28255
1655473800000|2022-06-17 13:50:00|333.7|333.5|333.4|333.3|333.7|333.5|333.4|333.3|2111
1655473810000|2022-06-17 13:50:10|||||||||11376
1655473820000|2022-06-17 13:50:20|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|3246
1655473830000|2022-06-17 13:50:30|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|9051
1655473840000|2022-06-17 13:50:40|||||||||147
1655473850000|2022-06-17 13:50:50|333.3|333.1|333.4|333.3|333.4|333.3|333.3|333.1|13314
1655473860000|2022-06-17 13:51:00|333.5|333.4|333.6|333.4|333.6|333.4|333.4|333.4|9344
1655473870000|2022-06-17 13:51:10|333.5|333.5|333.6|333.5|333.6|333.5|333.5|333.5|0
1655473890000|2022-06-17 13:51:30|333.7||333.6||333.7||333.6||4635
1655473900000|2022-06-17 13:51:40|||||||||314
1655473910000|2022-06-17 13:51:50|333.7||333.6||333.7||333.6||14583
1655473940000|2022-06-17 13:52:20|||||||||143
1655473950000|2022-06-17 13:52:30|333.7|333.4|333.4|333.3|333.7|333.4|333.4|333.3|14349
1655473960000|2022-06-17 13:52:40|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|3350
1655473970000|2022-06-17 13:52:50|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|12543
1655473990000|2022-06-17 13:53:10|||||||||147
1655474010000|2022-06-17 13:53:30|||||||||1528
1655474020000|2022-06-17 13:53:40|||||||||140
1655474030000|2022-06-17 13:53:50|333.1|333|333.1|333|333.3|333.1|333.1|332.9|44585
1655474040000|2022-06-17 13:54:00|||||||||1564
1655474050000|2022-06-17 13:54:10|||||||||137
1655474070000|2022-06-17 13:54:30|333.2|333.1|333.1|333|333.2|333.1|333.1|333|9660
1655474080000|2022-06-17 13:54:40|||||||||2319
1655474090000|2022-06-17 13:54:50|333.2|333.1|333.3|333.1|333.3|333.2|333.1|333|24954
1655474100000|2022-06-17 13:55:00|333.2|333.2|333.4|333.3|333.5|333.3|333.2|333.2|6283
1655474120000|2022-06-17 13:55:20|333.5||333.5||333.5||333.5||7001
1655474130000|2022-06-17 13:55:30|333.4|333.4|333.4|333.3|333.5|333.4|333.4|333.3|5395
1655474140000|2022-06-17 13:55:40|333.5|333.4|333.6|333.5|333.7|333.5|333.5|333.4|4982
1655474150000|2022-06-17 13:55:50|333.7||333.6||333.7||333.6||23696
1655474160000|2022-06-17 13:56:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|9328
1655474170000|2022-06-17 13:56:10||333.4||333.4||333.4||333.4|1381
1655474200000|2022-06-17 13:56:40|333.5||333.5||333.6||333.5||794
1655474210000|2022-06-17 13:56:50|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|11993
1655474220000|2022-06-17 13:57:00|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|11006
1655474240000|2022-06-17 13:57:20|||||||||10228
1655474260000|2022-06-17 13:57:40|||||||||141
1655474270000|2022-06-17 13:57:50||333.3||333.5||333.5||333.3|13995
1655474280000|2022-06-17 13:58:00|||||||||4354
1655474290000|2022-06-17 13:58:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|2378
1655474320000|2022-06-17 13:58:40|||||||||142
1655474330000|2022-06-17 13:58:50|333.6||333.5||333.6||333.5||13599
1655474340000|2022-06-17 13:59:00|333.4|333.3|333.4|333.3|333.4|333.4|333.4|333.2|7577
1655474350000|2022-06-17 13:59:10|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.3|6758
1655474360000|2022-06-17 13:59:20|333.7||333.6||333.7||333.6||14746
1655474370000|2022-06-17 13:59:30|||||||||247
1655474390000|2022-06-17 13:59:50|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|14082
1655474400000|2022-06-17 14:00:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.1|3879
1655474410000|2022-06-17 14:00:10|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|495
1655474450000|2022-06-17 14:00:50|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|544
1655474460000|2022-06-17 14:01:00|333.2|333|333.2|333.1|333.2|333.1|333.1|333|14000
1655474480000|2022-06-17 14:01:20|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.1|6085
1655474490000|2022-06-17 14:01:30|333.2|333.1|333.2|333|333.2|333.1|333.2|333|3339
1655474500000|2022-06-17 14:01:40|333.1||333.1||333.1||333.1||3800
1655474530000|2022-06-17 14:02:10|333|332.9|333|332.8|333|332.9|333|332.8|10387
1655474540000|2022-06-17 14:02:20|333.1|332.9|333.2|333|333.2|333.1|333.1|332.9|35644
1655474550000|2022-06-17 14:02:30|333.1||333.1||333.1||333.1||2938
1655474560000|2022-06-17 14:02:40|||||||||3008
1655474580000|2022-06-17 14:03:00|333|332.9|333.1|332.9|333.1|332.9|333|332.8|1437
1655474590000|2022-06-17 14:03:10|333|332.8|333|332.9|333|332.9|332.9|332.8|11997
1655474620000|2022-06-17 14:03:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|895
1655474640000|2022-06-17 14:04:00|||||||||1481
1655474670000|2022-06-17 14:04:30|333|332.9|333|332.9|333.1|332.9|332.9|332.8|19038
1655474690000|2022-06-17 14:04:50|333.1|333|333.2|333.1|333.2|333.1|333.1|332.9|4098
1655474710000|2022-06-17 14:05:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|4174
1655474720000|2022-06-17 14:05:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|6233
1655474740000|2022-06-17 14:05:40|||||||||1536
1655474750000|2022-06-17 14:05:50|333.2|333.1|333.2|333|333.2|333.1|333.2|333|11508
1655474780000|2022-06-17 14:06:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655474790000|2022-06-17 14:06:30|333||333.1||333.1||333||0
1655474800000|2022-06-17 14:06:40|333||333.1||333.1||333||0
1655474810000|2022-06-17 14:06:50|333||333.1||333.1||333||0
1655474820000|2022-06-17 14:07:00|333.2|333|333.1|333|333.2|333|333.1|332.9|2570
1655474830000|2022-06-17 14:07:10|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|3503
1655474860000|2022-06-17 14:07:40|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|8316
1655474900000|2022-06-17 14:08:20|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|26364
1655474950000|2022-06-17 14:09:10|333.1|333|333.1|332.9|333.1|333|333.1|332.9|13500
1655474980000|2022-06-17 14:09:40|333||333||333||333||0
1655475000000|2022-06-17 14:10:00|333.1||333||333.1||333||642
1655475030000|2022-06-17 14:10:30|||||||||2000
1655475040000|2022-06-17 14:10:40|333.1|333|333.1|333|333.2|333|333.1|333|929
1655475060000|2022-06-17 14:11:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1045
1655475110000|2022-06-17 14:11:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|7013
1655475130000|2022-06-17 14:12:10|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.2|807
1655475140000|2022-06-17 14:12:20||333.4||333.3||333.4||333.3|1534
1655475150000|2022-06-17 14:12:30|333.4||333.4||333.4||333.4||0
1655475170000|2022-06-17 14:12:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|7195
1655475220000|2022-06-17 14:13:40|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|17512
1655475230000|2022-06-17 14:13:50|333.1|333|333.1|332.9|333.1|333|333|332.9|27016
1655475250000|2022-06-17 14:14:10|333||333||333||333||0
1655475260000|2022-06-17 14:14:20|333.1||333.1||333.1||333.1||0
1655475270000|2022-06-17 14:14:30|333||333||333||333||0
1655475310000|2022-06-17 14:15:10|332.9|332.8|333|332.9|333|332.9|332.9|332.8|15400
1655475320000|2022-06-17 14:15:20||332.8||332.9||332.9||332.8|0
1655475330000|2022-06-17 14:15:30|332.9|332.8|332.9|332.8|333|332.8|332.9|332.7|13605
1655475350000|2022-06-17 14:15:50||332.7||332.7||332.7||332.7|6716
1655475360000|2022-06-17 14:16:00||332.8||332.7||332.8||332.7|1597
1655475370000|2022-06-17 14:16:10|332.8|332.8|332.8|332.7|332.8|332.8|332.8|332.6|1577
1655475380000|2022-06-17 14:16:20|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.5|1857
1655475390000|2022-06-17 14:16:30|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|3872
1655475400000|2022-06-17 14:16:40|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|3769
1655475420000|2022-06-17 14:17:00|||||||||500
1655475440000|2022-06-17 14:17:20|332.5||332.6||332.6||332.5||0
1655475450000|2022-06-17 14:17:30|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|26732
1655475460000|2022-06-17 14:17:40|332.7|332.4|332.6|332.5|332.7|332.6|332.6|332.4|17194
1655475510000|2022-06-17 14:18:30|332.7||332.6||332.7||332.6||4033
1655475520000|2022-06-17 14:18:40|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|1035
1655475580000|2022-06-17 14:19:40|332.9|332.7|332.9|332.7|333|332.8|332.9|332.7|7395
1655475590000|2022-06-17 14:19:50|332.8|332.6|332.8|332.6|332.8|332.7|332.8|332.6|5166
1655475620000|2022-06-17 14:20:20|332.9|332.7|333|332.8|333.1|332.9|332.8|332.7|13266
1655475640000|2022-06-17 14:20:40|332.9||333||333||332.9||0
1655475650000|2022-06-17 14:20:50||332.9||332.9||332.9||332.9|1536
1655475660000|2022-06-17 14:21:00|333.1|332.8|333.2|333|333.2|333|333.1|332.8|1484
1655475670000|2022-06-17 14:21:10|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655475690000|2022-06-17 14:21:30|333||333.1||333.1||333||85
1655475700000|2022-06-17 14:21:40||333||333||333||333|0
1655475710000|2022-06-17 14:21:50||332.9||332.9||332.9||332.9|7457
1655475760000|2022-06-17 14:22:40|333||333||333||333||0
1655475770000|2022-06-17 14:22:50|333.1|333|333.1|332.9|333.2|333|333.1|332.9|16725
1655475780000|2022-06-17 14:23:00||333||332.9||333||332.9|4434
1655475790000|2022-06-17 14:23:10|333||333||333.1||333||2000
1655475810000|2022-06-17 14:23:30|333.1|333|333.1|332.9|333.1|333|333|332.9|7040
1655475820000|2022-06-17 14:23:40||333||332.9||333||332.9|6137
1655475850000|2022-06-17 14:24:10|333||333||333||333||9397
1655475860000|2022-06-17 14:24:20||332.8||332.8||332.9||332.8|1858
1655475870000|2022-06-17 14:24:30|332.9||333||333||332.9||599
1655475880000|2022-06-17 14:24:40||332.9||332.9||332.9||332.8|0
1655475890000|2022-06-17 14:24:50|333.1||333||333.1||333||3040
1655475900000|2022-06-17 14:25:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1125
1655475910000|2022-06-17 14:25:10|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|17436
1655475920000|2022-06-17 14:25:20|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655475930000|2022-06-17 14:25:30|332.8|332.8|332.8|332.7|332.8|332.8|332.8|332.7|0
1655475940000|2022-06-17 14:25:40|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|4717
1655476020000|2022-06-17 14:27:00|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.6|5495
1655476120000|2022-06-17 14:28:40|332.8|332.7|332.8|332.7|332.8|332.7|332.7|332.6|29920
1655476140000|2022-06-17 14:29:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2333
1655476180000|2022-06-17 14:29:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|11912
1655476210000|2022-06-17 14:30:10||332.6||332.6||332.6||332.6|9802
1655476260000|2022-06-17 14:31:00|332.7||332.7||332.8||332.7||0
1655476270000|2022-06-17 14:31:10||332.5||332.6||332.6||332.5|13658
1655476280000|2022-06-17 14:31:20||332.5||332.5||332.5||332.5|464
1655476360000|2022-06-17 14:32:40|332.6|332.4|332.5|332.4|332.6|332.5|332.5|332.4|13343
1655476370000|2022-06-17 14:32:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|8036
1655476400000|2022-06-17 14:33:20|332.7|332.6|332.7|332.6|332.7|332.6|332.6|332.5|11109
1655476410000|2022-06-17 14:33:30|||||||||377
1655476440000|2022-06-17 14:34:00|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|9411
1655476460000|2022-06-17 14:34:20|332.6||332.6||332.6||332.6||0
1655476470000|2022-06-17 14:34:30||332.4||332.5||332.5||332.4|6163
1655476480000|2022-06-17 14:34:40||332.4||332.4||332.4||332.4|1274
1655476510000|2022-06-17 14:35:10|332.5||332.5||332.6||332.5||0
1655476570000|2022-06-17 14:36:10|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|10563
1655476580000|2022-06-17 14:36:20||332.4||332.4||332.4||332.4|0
1655476620000|2022-06-17 14:37:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|9260
1655476630000|2022-06-17 14:37:10|332.7||332.6||332.7||332.6||252
1655476650000|2022-06-17 14:37:30|332.7|332.6|333|332.9|333|332.9|332.6|332.5|11605
1655476670000|2022-06-17 14:37:50|333.1|333|333.3|333.2|333.3|333.2|333.1|333|15936
1655476680000|2022-06-17 14:38:00|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333|6181
1655476690000|2022-06-17 14:38:10|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.2|2095
1655476700000|2022-06-17 14:38:20|||||||||375
1655476710000|2022-06-17 14:38:30|||||||||7348
1655476720000|2022-06-17 14:38:40|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.2|669
1655476740000|2022-06-17 14:39:00|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|18556
1655476890000|2022-06-17 14:41:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|12674
1655476910000|2022-06-17 14:41:50|333.1|333|333.1|333|333.2|333.1|333.1|333|14843
1655476960000|2022-06-17 14:42:40|333.2|333.1|333.2|333.1|333.2|333.1|333.1|333.1|9845
1655476990000|2022-06-17 14:43:10|333.3|333.2|333.3|333.1|333.3|333.2|333.2|333.1|14889
1655477000000|2022-06-17 14:43:20|333.2|333|333.2|333.1|333.2|333.1|333.2|333|12704
1655477030000|2022-06-17 14:43:50|||||||||2000
1655477050000|2022-06-17 14:44:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|2655
1655477090000|2022-06-17 14:44:50|333.1|333|333.2|333.1|333.2|333.1|333.1|333|10975
1655477110000|2022-06-17 14:45:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|5031
1655477120000|2022-06-17 14:45:20|||||||||314
1655477130000|2022-06-17 14:45:30|333.4|333.3|333.6|333.4|333.6|333.4|333.4|333.3|3400
1655477140000|2022-06-17 14:45:40|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.2|5424
1655477160000|2022-06-17 14:46:00|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|4076
1655477220000|2022-06-17 14:47:00|333.2|333.1|333.2|333|333.2|333.1|333.2|333|2695
1655477230000|2022-06-17 14:47:10||333.1||333.1||333.1||333.1|0
1655477310000|2022-06-17 14:48:30|||||||||250
1655477320000|2022-06-17 14:48:40|333.3|333.2|333.4|333.3|333.5|333.3|333.3|333.2|15797
1655477380000|2022-06-17 14:49:40|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|17842
1655477400000|2022-06-17 14:50:00|333.3|333.2|333.3|333.1|333.4|333.3|333.2|333.1|12206
1655477420000|2022-06-17 14:50:20|333.2|333|333.2|333.1|333.2|333.1|333.2|333|4327
1655477430000|2022-06-17 14:50:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|3190
1655477450000|2022-06-17 14:50:50|333.4||333.3||333.4||333.3||4020
1655477470000|2022-06-17 14:51:10|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|6261
1655477480000|2022-06-17 14:51:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|3608
1655477500000|2022-06-17 14:51:40|333.4|333.3|333.4|333.3|333.4|333.3|333.3|333.3|10060
1655477540000|2022-06-17 14:52:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|5987
1655477550000|2022-06-17 14:52:30|||||||||318
1655477560000|2022-06-17 14:52:40||333.3||333.4||333.4||333.3|10181
1655477570000|2022-06-17 14:52:50|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|7590
1655477580000|2022-06-17 14:53:00|||||||||1926
1655477600000|2022-06-17 14:53:20|||||||||404
1655477620000|2022-06-17 14:53:40|333.8||333.7||333.8||333.7||5114
1655477630000|2022-06-17 14:53:50|||||||||1608
1655477680000|2022-06-17 14:54:40|||||||||1000
1655477740000|2022-06-17 14:55:40|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|26059
1655477760000|2022-06-17 14:56:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|7991
1655477770000|2022-06-17 14:56:10|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|10249
1655477780000|2022-06-17 14:56:20|333.7||333.6||333.7||333.6||3067
1655477790000|2022-06-17 14:56:30|333.7||333.6||333.7||333.6||645
1655477810000|2022-06-17 14:56:50|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|2650
1655477830000|2022-06-17 14:57:10|333.4||333.4||333.4||333.4||0
1655477850000|2022-06-17 14:57:30|333.3|333.2|333.4|333.3|333.5|333.4|333.3|333.2|16311
1655477890000|2022-06-17 14:58:10|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|5644
1655477900000|2022-06-17 14:58:20|333.5||333.4||333.5||333.4||1642
1655478000000|2022-06-17 15:00:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.3|31058
1655478030000|2022-06-17 15:00:30|||||||||807
1655478070000|2022-06-17 15:01:10|||||||||1048
1655478100000|2022-06-17 15:01:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|4977
1655478110000|2022-06-17 15:01:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|0
1655478120000|2022-06-17 15:02:00|||||||||1939
1655478130000|2022-06-17 15:02:10|||||||||198
1655478140000|2022-06-17 15:02:20|333.9|333.8|333.9|333.8|334|333.8|333.8|333.7|31241
1655478150000|2022-06-17 15:02:30|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|1833
1655478170000|2022-06-17 15:02:50|333.8|333.8|333.9|333.7|333.9|333.8|333.8|333.7|4221
1655478180000|2022-06-17 15:03:00|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|34955
1655478190000|2022-06-17 15:03:10|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|6867
1655478200000|2022-06-17 15:03:20|333.8|333.5|333.7|333.6|333.8|333.6|333.7|333.5|18901
1655478240000|2022-06-17 15:04:00|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2299
1655478360000|2022-06-17 15:06:00|||||||||8395
1655478420000|2022-06-17 15:07:00|333.7||333.6||333.7||333.6||10378
1655478450000|2022-06-17 15:07:30|||||||||1026
1655478500000|2022-06-17 15:08:20|||||||||6713
1655478510000|2022-06-17 15:08:30|333.7||333.6||333.7||333.6||10493
1655478550000|2022-06-17 15:09:10|||||||||903
1655478560000|2022-06-17 15:09:20|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|7475
1655478590000|2022-06-17 15:09:50|||||||||1500
1655478600000|2022-06-17 15:10:00|||||||||925
1655478610000|2022-06-17 15:10:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|20317
1655478640000|2022-06-17 15:10:40|333.8||333.7||333.8||333.7||21647
1655478650000|2022-06-17 15:10:50|333.8||333.7||333.8||333.7||42494
1655478660000|2022-06-17 15:11:00|333.8|333.7|333.9|333.8|334|333.8|333.7|333.6|38774
1655478670000|2022-06-17 15:11:10|||||||||6596
1655478700000|2022-06-17 15:11:40|334|333.9|333.9|333.8|334|333.9|333.9|333.8|20316
1655478740000|2022-06-17 15:12:20|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|17839
1655478780000|2022-06-17 15:13:00|||||||||1123
1655478840000|2022-06-17 15:14:00|||||||||9674
1655478870000|2022-06-17 15:14:30|||||||||1410
1655478890000|2022-06-17 15:14:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655478900000|2022-06-17 15:15:00|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655478910000|2022-06-17 15:15:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|5528
1655478920000|2022-06-17 15:15:20|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655478930000|2022-06-17 15:15:30|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655478940000|2022-06-17 15:15:40|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655478950000|2022-06-17 15:15:50|334|333.8|334|333.8|334|333.8|333.9|333.7|449
1655478960000|2022-06-17 15:16:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655478970000|2022-06-17 15:16:10|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655478980000|2022-06-17 15:16:20|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655478990000|2022-06-17 15:16:30|333.9|333.7|333.9|333.7|334.1|333.8|333.9|333.7|0
1655479000000|2022-06-17 15:16:40|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655479010000|2022-06-17 15:16:50|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655479020000|2022-06-17 15:17:00|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655479030000|2022-06-17 15:17:10|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655479040000|2022-06-17 15:17:20|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655479050000|2022-06-17 15:17:30|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655479060000|2022-06-17 15:17:40|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655479070000|2022-06-17 15:17:50|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655479080000|2022-06-17 15:18:00|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655479090000|2022-06-17 15:18:10|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655479100000|2022-06-17 15:18:20|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655479110000|2022-06-17 15:18:30|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655479120000|2022-06-17 15:18:40|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655479130000|2022-06-17 15:18:50|334|333.9|334.1|333.9|334.2|334|334|333.8|2433
1655479140000|2022-06-17 15:19:00|334.2|334|334.2|334|334.2|334|334.1|333.9|2049
1655479150000|2022-06-17 15:19:10|334.1|333.9|334.4|334.2|334.4|334.2|334.1|333.9|1583
1655479160000|2022-06-17 15:19:20|334.2|334|334.3|334.1|334.3|334.1|334.2|334|993
1655479170000|2022-06-17 15:19:30|334.2|334|334.3|334.1|334.4|334.1|334.2|334|0
1655479180000|2022-06-17 15:19:40|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1655479190000|2022-06-17 15:19:50|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|0
1655479200000|2022-06-17 15:20:00|334.2|334|334.1|333.9|334.3|334|334.1|333.9|5594
1655479210000|2022-06-17 15:20:10|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479220000|2022-06-17 15:20:20|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479230000|2022-06-17 15:20:30|334.2|334|334.2|334|334.2|334|334.1|333.9|0
1655479240000|2022-06-17 15:20:40|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1655479250000|2022-06-17 15:20:50|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479260000|2022-06-17 15:21:00|334.2|334|334.2|334|334.2|334|334.1|333.9|0
1655479270000|2022-06-17 15:21:10|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1655479280000|2022-06-17 15:21:20|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1655479290000|2022-06-17 15:21:30|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479300000|2022-06-17 15:21:40|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479310000|2022-06-17 15:21:50|334.2|333.8|334.2|333.9|334.2|333.9|334.1|333.8|0
1655479320000|2022-06-17 15:22:00|334.1|333.8|334.2|334|334.2|334|334.1|333.8|0
1655479330000|2022-06-17 15:22:10|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1655479340000|2022-06-17 15:22:20|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1655479350000|2022-06-17 15:22:30|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1655479360000|2022-06-17 15:22:40|334.2|334|334.1|333.9|334.2|334|334.1|333.8|2909
1655479370000|2022-06-17 15:22:50|334.2|334|334.2|334|334.2|334|334.2|334|0
1655479380000|2022-06-17 15:23:00|334.1|333.9|334.2|334|334.2|334|334.1|333.9|3377
1655479390000|2022-06-17 15:23:10|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1655479400000|2022-06-17 15:23:20|334.2|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479410000|2022-06-17 15:23:30|334.2|334|334.2|333.9|334.2|334|334.1|333.9|0
1655479420000|2022-06-17 15:23:40|334.1|333.8|334.2|333.9|334.2|333.9|334.1|333.8|0
1655479430000|2022-06-17 15:23:50|334.1|333.8|334.2|333.9|334.2|333.9|334.1|333.8|0
1655479440000|2022-06-17 15:24:00|334.1|334|334.1|333.9|334.2|334|334.1|333.9|0
1655479450000|2022-06-17 15:24:10|334.2|334|334.1|333.9|334.2|334|334|333.8|0
1655479460000|2022-06-17 15:24:20|334.2|334|334.2|334|334.2|334|334.2|334|0
1655479470000|2022-06-17 15:24:30|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1655479480000|2022-06-17 15:24:40|334.1|333.9|334.2|334|334.2|334|334.1|333.9|0
1655479490000|2022-06-17 15:24:50|334.1|333.9|334.2|334|334.2|334|334.1|333.8|0
1655479500000|2022-06-17 15:25:00|334.1|333.9|334.2|334|334.2|334|334.1|333.9|5447
1655479510000|2022-06-17 15:25:10|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|408
1655479520000|2022-06-17 15:25:20|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1655479530000|2022-06-17 15:25:30|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1655479540000|2022-06-17 15:25:40|334|333.8|334.1|333.9|334.1|333.9|334|333.8|552
1655479550000|2022-06-17 15:25:50|334|333.8|334|333.8|334|333.8|333.9|333.7|1967
1655479560000|2022-06-17 15:26:00|333.8|333.7|333.9|333.7|334|333.8|333.8|333.6|1703
1655479570000|2022-06-17 15:26:10|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|0
1655479580000|2022-06-17 15:26:20|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.6|21
1655479590000|2022-06-17 15:26:30|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|0
1655479600000|2022-06-17 15:26:40|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|0
1655479610000|2022-06-17 15:26:50|333.8|333.6|334.1|333.8|334.1|333.8|333.8|333.6|1319
1655479620000|2022-06-17 15:27:00|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655479630000|2022-06-17 15:27:10|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655479640000|2022-06-17 15:27:20|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655479650000|2022-06-17 15:27:30|334|333.8|334|333.8|334|333.8|334|333.8|0
1655479660000|2022-06-17 15:27:40|333.9|333.7|334.1|333.9|334.1|333.9|333.9|333.7|2165
1655479670000|2022-06-17 15:27:50|334|333.8|334|333.8|334.1|333.9|334|333.8|0
1655479680000|2022-06-17 15:28:00|334.1|333.9|334.1|333.9|334.1|333.9|334|333.8|0
1655479690000|2022-06-17 15:28:10|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1655479700000|2022-06-17 15:28:20|334|333.8|334.2|333.9|334.3|334|334|333.8|2846
1655479710000|2022-06-17 15:28:30|334.3|334|334.1|333.9|334.3|334|334.1|333.9|0
1655479720000|2022-06-17 15:28:40|334.2|334|334.2|333.9|334.2|334|334.1|333.9|0
1655479730000|2022-06-17 15:28:50|334.1|334|334.2|334|334.2|334|334.1|334|1889
1655479740000|2022-06-17 15:29:00|334.1|333.9|334.2|334|334.2|334|334.1|333.9|650
1655479750000|2022-06-17 15:29:10|334.1|333.9|334.1|333.9|334.2|334|334.1|333.9|0
1655479760000|2022-06-17 15:29:20|334|333.7|334.1|333.9|334.1|333.9|334|333.7|76
1655479770000|2022-06-17 15:29:30|334|333.8|334.1|333.9|334.1|333.9|334|333.7|678
1655479780000|2022-06-17 15:29:40|334|333.7|334.1|333.8|334.1|333.8|334|333.7|0
1655479790000|2022-06-17 15:29:50|334|333.7|334.1|333.9|334.1|333.9|334|333.7|0
1655708420000|2022-06-20 07:00:20|334.7|334.2|334.4|334.1|334.7|334.2|334.2|334|51728
1655708430000|2022-06-20 07:00:30|334.3|334|334.4|334.1|334.7|334.4|334.1|334|21591
1655708450000|2022-06-20 07:00:50|334.5|334.2|334.7|334.3|334.9|334.7|334.5|334.2|11397
1655708460000|2022-06-20 07:01:00|334.5|334.2|334.2|334|334.5|334.2|334.2|334|2002
1655708470000|2022-06-20 07:01:10|334.1|333.8|334|333.7|334.1|333.8|334|333.7|75
1655708480000|2022-06-20 07:01:20||333.8||333.8||333.8||333.8|0
1655708490000|2022-06-20 07:01:30|334.1|333.7|334.5|334.1|334.5|334.1|334.1|333.7|2705
1655708510000|2022-06-20 07:01:50|334.3|334|334.3|333.9|334.3|334|334.3|333.9|0
1655708520000|2022-06-20 07:02:00|334.2|334.1|334.3|333.9|334.3|334.1|334.2|333.9|0
1655708540000|2022-06-20 07:02:20|334.2||334.2||334.2||334.2||0
1655708550000|2022-06-20 07:02:30|334.1|334|334.5|334.2|334.5|334.2|334.1|334|3426
1655708560000|2022-06-20 07:02:40|334.6|334.3|334.6|334.4|334.7|334.5|334.6|334.3|4851
1655708570000|2022-06-20 07:02:50|334.5|334.3|334.5|334.2|334.5|334.3|334.4|334.2|10622
1655708580000|2022-06-20 07:03:00|334.6|334.3|334.5|334.2|334.6|334.4|334.5|334.2|0
1655708590000|2022-06-20 07:03:10||334.3||334.3||334.3||334.3|0
1655708600000|2022-06-20 07:03:20|334.6||334.6||334.6||334.6||0
1655708610000|2022-06-20 07:03:30|334.7|334.4|334.6|334.4|334.9|334.5|334.6|334.3|768
1655708620000|2022-06-20 07:03:40||334.3||334.3||334.3||334.3|0
1655708630000|2022-06-20 07:03:50|334.5|334.2|334.4|334.1|334.6|334.2|334.3|334.1|0
1655708640000|2022-06-20 07:04:00|334.5|334.2|334.6|334.3|334.6|334.3|334.5|334.2|0
1655708650000|2022-06-20 07:04:10|334.5||334.5||334.5||334.5||0
1655708660000|2022-06-20 07:04:20|334.4|334.2|334.4|334.1|334.4|334.2|334.4|334.1|0
1655708680000|2022-06-20 07:04:40||334.2||334.1||334.2||334.1|0
1655708700000|2022-06-20 07:05:00|334.5|334.2|334.6|334.3|334.7|334.5|334.5|334.2|2990
1655708710000|2022-06-20 07:05:10|334.7|334.4|334.8|334.5|334.9|334.5|334.7|334.4|0
1655708720000|2022-06-20 07:05:20|334.9|334.6|335|334.7|335|334.7|334.9|334.6|5026
1655708730000|2022-06-20 07:05:30|334.9|334.9|335.4|335.1|335.5|335.2|334.9|334.9|8866
1655708740000|2022-06-20 07:05:40|335.3|335|335.1|334.9|335.3|335|335.1|334.9|0
1655708750000|2022-06-20 07:05:50|335|334.8|335|334.7|335|334.8|335|334.7|0
1655708790000|2022-06-20 07:06:30|334.8|334.6|335|334.8|335|334.8|334.8|334.5|1103
1655708800000|2022-06-20 07:06:40|335.1|334.9|335.1|334.7|335.1|334.9|334.9|334.7|414
1655708810000|2022-06-20 07:06:50|334.9|334.6|334.7|334.4|334.9|334.6|334.7|334.4|6045
1655708820000|2022-06-20 07:07:00|334.6|334.5|334.7|334.4|334.7|334.5|334.6|334.4|0
1655708830000|2022-06-20 07:07:10|334.8|334.5|335|334.8|335.1|334.9|334.8|334.5|2879
1655708840000|2022-06-20 07:07:20|335.1|334.9|335.1|334.7|335.1|334.9|335|334.7|384
1655708850000|2022-06-20 07:07:30||334.8||334.8||334.8||334.8|0
1655708860000|2022-06-20 07:07:40|335.2|334.9|335.3|335.1|335.3|335.1|335.2|334.9|2415
1655708870000|2022-06-20 07:07:50|335.4|335|335.2|335|335.4|335.1|335.2|335|2000
1655708880000|2022-06-20 07:08:00|335.1|334.9|335|334.7|335.1|334.9|334.9|334.7|1168
1655708890000|2022-06-20 07:08:10|334.9|334.6|335|334.8|335.1|334.8|334.8|334.6|552
1655708900000|2022-06-20 07:08:20|335.1||335.1||335.2||335||0
1655708910000|2022-06-20 07:08:30|335|334.7|334.8|334.6|335|334.7|334.8|334.6|0
1655708920000|2022-06-20 07:08:40|334.9|334.7|335|334.6|335|334.8|334.9|334.6|528
1655708930000|2022-06-20 07:08:50||334.7||334.6||334.7||334.6|0
1655708940000|2022-06-20 07:09:00|334.9||334.9||334.9||334.9||0
1655708960000|2022-06-20 07:09:20|335|334.8|335.1|334.9|335.1|335|335|334.8|2906
1655708980000|2022-06-20 07:09:40|335.2|335|335.3|335|335.3|335.1|335.2|335|99
1655708990000|2022-06-20 07:09:50|335.4|335.1|335.4|335.1|335.4|335.1|335.3|335|0
1655709000000|2022-06-20 07:10:00||335.2||335.1||335.2||335.1|0
1655709010000|2022-06-20 07:10:10|335.5|335.2|335.4|335.2|335.5|335.3|335.3|335.1|2371
1655709020000|2022-06-20 07:10:20|335.3|335.3|335.4|335.1|335.4|335.3|335.3|335.1|2409
1655709050000|2022-06-20 07:10:50|335.3|335|335.2|335|335.3|335|335.1|334.9|0
1655709060000|2022-06-20 07:11:00|335.3||335.3||335.3||335.3||0
1655709070000|2022-06-20 07:11:10||334.9||334.9||334.9||334.9|0
1655709090000|2022-06-20 07:11:30|335.2|334.8|335.1|334.7|335.2|334.8|335.1|334.7|0
1655709100000|2022-06-20 07:11:40|335|334.8|334.9|334.7|335.1|334.8|334.9|334.7|27030
1655709120000|2022-06-20 07:12:00|335|334.8|335|334.7|335|334.8|335|334.7|608
1655709130000|2022-06-20 07:12:10|334.9||334.9||334.9||334.8||0
1655709140000|2022-06-20 07:12:20|334.8||334.9||334.9||334.8||0
1655709160000|2022-06-20 07:12:40|335||335||335||335||0
1655709170000|2022-06-20 07:12:50|335.1|334.8|335.2|334.9|335.2|334.9|335.1|334.8|1957
1655709190000|2022-06-20 07:13:10|335.3|335|335.3|335.1|335.3|335.1|335.3|335|0
1655709200000|2022-06-20 07:13:20|335.4|335.2|335.4|335.1|335.4|335.2|335.2|335.1|8393
1655709210000|2022-06-20 07:13:30||335.2||335.2||335.2||335.2|0
1655709220000|2022-06-20 07:13:40|335.3|335.1|335.4|335.1|335.4|335.3|335.3|335.1|2000
1655709250000|2022-06-20 07:14:10|335.3|335.2|335.4|335.1|335.4|335.2|335.2|334.9|23322
1655709310000|2022-06-20 07:15:10|335.5|335.3|335.4|335.1|335.6|335.4|335.4|335.1|16201
1655709320000|2022-06-20 07:15:20|335.3||335.3||335.3||335.3||0
1655709340000|2022-06-20 07:15:40|335.4|335.2|335.5|335.3|335.6|335.3|335.4|335.2|3699
1655709350000|2022-06-20 07:15:50||335.4||335.4||335.4||335.4|0
1655709360000|2022-06-20 07:16:00|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.2|1699
1655709370000|2022-06-20 07:16:10|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.3|827
1655709420000|2022-06-20 07:17:00|335.7|335.5|335.7|335.5|335.7|335.6|335.6|335.4|11515
1655709440000|2022-06-20 07:17:20|335.4|335.3|335.4|335.1|335.6|335.3|335.3|335.1|56646
1655709450000|2022-06-20 07:17:30|335.3||335.4||335.4||335.3||2173
1655709460000|2022-06-20 07:17:40||335.2||335.2||335.2||335.1|0
1655709490000|2022-06-20 07:18:10|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|0
1655709500000|2022-06-20 07:18:20|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|736
1655709510000|2022-06-20 07:18:30|335.3|335.1|335.3|335|335.3|335.1|335.3|335|1347
1655709520000|2022-06-20 07:18:40||335.1||335.1||335.1||335.1|0
1655709530000|2022-06-20 07:18:50||335||335||335||335|0
1655709540000|2022-06-20 07:19:00|335.4|335.1|335.4|335.2|335.4|335.2|335.4|335.1|2000
1655709600000|2022-06-20 07:20:00|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335|0
1655709610000|2022-06-20 07:20:10||335||335.1||335.1||335|0
1655709620000|2022-06-20 07:20:20||335||335||335||335|0
1655709630000|2022-06-20 07:20:30|335.2|335.1|335.2|335|335.2|335.1|335.2|335|0
1655709640000|2022-06-20 07:20:40|335.3|335.1|335.2|335|335.3|335.1|335.2|335|3649
1655709650000|2022-06-20 07:20:50|335.3|335.1|335.3|335.1|335.3|335.2|335.3|335.1|1900
1655709680000|2022-06-20 07:21:20||335.2||335.2||335.2||335.2|2473
1655709690000|2022-06-20 07:21:30|335.2|335.1|335.2|335|335.2|335.1|335.2|335|2221
1655709700000|2022-06-20 07:21:40||335.1||335||335.1||335|0
1655709710000|2022-06-20 07:21:50|335.3|335.1|335.4|335.3|335.4|335.3|335.3|335.1|4569
1655709720000|2022-06-20 07:22:00|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.3|50769
1655709760000|2022-06-20 07:22:40|335.4|335.2|335.5|335.2|335.5|335.3|335.3|335.2|15863
1655709770000|2022-06-20 07:22:50|335.4||335.4||335.4||335.4||0
1655709780000|2022-06-20 07:23:00|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335|2664
1655709800000|2022-06-20 07:23:20|335.2|335|335.2|335|335.2|335|335.1|334.9|1800
1655709810000|2022-06-20 07:23:30|335.1|334.9|334.9|334.7|335.1|334.9|334.9|334.6|0
1655709820000|2022-06-20 07:23:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655709840000|2022-06-20 07:24:00|334.9|334.7|335|334.8|335|334.9|334.9|334.7|2587
1655709850000|2022-06-20 07:24:10||334.9||334.8||334.9||334.8|0
1655709860000|2022-06-20 07:24:20||334.9||334.9||334.9||334.9|0
1655709870000|2022-06-20 07:24:30|334.9|334.8|335|334.8|335|334.8|334.9|334.8|11984
1655709900000|2022-06-20 07:25:00||334.9||334.8||334.9||334.8|0
1655709910000|2022-06-20 07:25:10|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|8628
1655709940000|2022-06-20 07:25:40|335|334.8|334.9|334.6|335|334.8|334.8|334.6|0
1655709950000|2022-06-20 07:25:50|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.6|416
1655709960000|2022-06-20 07:26:00||334.7||334.6||334.7||334.6|2000
1655709980000|2022-06-20 07:26:20||334.7||334.6||334.7||334.6|0
1655710030000|2022-06-20 07:27:10|334.7|334.7|335|334.8|335|334.8|334.7|334.7|5007
1655710040000|2022-06-20 07:27:20|334.9|334.7|334.6|334.4|334.9|334.7|334.6|334.4|10713
1655710050000|2022-06-20 07:27:30|334.5|334.3|334.5|334.4|334.6|334.4|334.5|334.3|2971
1655710060000|2022-06-20 07:27:40|334.6|334.5|334.6|334.4|334.7|334.5|334.6|334.4|3299
1655710070000|2022-06-20 07:27:50|334.7|334.5|334.7|334.4|334.7|334.6|334.6|334.4|2874
1655710080000|2022-06-20 07:28:00|334.6|334.5|334.7|334.4|334.7|334.5|334.6|334.4|0
1655710090000|2022-06-20 07:28:10|334.6||334.6||334.7||334.6||0
1655710100000|2022-06-20 07:28:20|334.5|334.3|334.4|334.2|334.5|334.4|334.4|334.2|16323
1655710120000|2022-06-20 07:28:40|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|1770
1655710130000|2022-06-20 07:28:50|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.3|2276
1655710140000|2022-06-20 07:29:00|334.5|334.3|334.4|334.2|334.5|334.4|334.4|334.2|15061
1655710200000|2022-06-20 07:30:00|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334|14717
1655710230000|2022-06-20 07:30:30|334.2|334|334.2|334|334.2|334|334.2|334|0
1655710250000|2022-06-20 07:30:50|334.1|333.9|334.2|334|334.2|334|334|333.8|13347
1655710260000|2022-06-20 07:31:00||334.1||334||334.1||334|0
1655710280000|2022-06-20 07:31:20|334.1|333.9|334.1|333.8|334.1|333.9|334.1|333.8|6295
1655710290000|2022-06-20 07:31:30||333.9||333.9||333.9||333.9|0
1655710320000|2022-06-20 07:32:00||334||334||334||334|0
1655710330000|2022-06-20 07:32:10|334.2|334.1|334.2|334|334.3|334.2|334.1|334|8216
1655710340000|2022-06-20 07:32:20||333.9||334||334||333.9|0
1655710350000|2022-06-20 07:32:30||334.1||334||334.1||334|0
1655710360000|2022-06-20 07:32:40|334.3|334.1|334.2|334|334.3|334.2|334.2|334|3269
1655710380000|2022-06-20 07:33:00|334.1|333.9|334|333.9|334.1|333.9|334|333.9|15544
1655710420000|2022-06-20 07:33:40|334.1|334|334.1|333.9|334.1|334|334|333.9|431
1655710430000|2022-06-20 07:33:50|334||334||334||334||0
1655710460000|2022-06-20 07:34:20|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|1457
1655710480000|2022-06-20 07:34:40|334|333.8|334|333.8|334|333.9|334|333.8|4708
1655710490000|2022-06-20 07:34:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655710550000|2022-06-20 07:35:50|334|333.8|334|333.8|334|333.8|334|333.8|384
1655710560000|2022-06-20 07:36:00|334.1|333.9|334|333.9|334.1|333.9|334|333.9|2000
1655710570000|2022-06-20 07:36:10|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|2976
1655710590000|2022-06-20 07:36:30|333.7|333.6|333.6|333.4|333.7|333.6|333.6|333.4|50
1655710600000|2022-06-20 07:36:40|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1655710620000|2022-06-20 07:37:00|333.6||333.5||333.6||333.5||0
1655710640000|2022-06-20 07:37:20|333.6|333.4|333.6|333.3|333.6|333.4|333.5|333.3|4000
1655710650000|2022-06-20 07:37:30|333.5|333.2|333.2|333|333.5|333.3|333.2|333|7458
1655710660000|2022-06-20 07:37:40||333.1||333.1||333.1||333|0
1655710680000|2022-06-20 07:38:00|333.3||333.3||333.3||333.3||639
1655710700000|2022-06-20 07:38:20|333.2||333.3||333.3||333.2||2486
1655710710000|2022-06-20 07:38:30|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|0
1655710780000|2022-06-20 07:39:40|333.3|333.1|333.3|333|333.3|333.1|333.3|333|1416
1655710790000|2022-06-20 07:39:50||333.1||333.1||333.1||333.1|0
1655710800000|2022-06-20 07:40:00|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.1|664
1655710820000|2022-06-20 07:40:20||333.4||333.3||333.4||333.3|0
1655710830000|2022-06-20 07:40:30||333.4||333.3||333.4||333.3|0
1655710870000|2022-06-20 07:41:10|333.4||333.4||333.4||333.4||0
1655710890000|2022-06-20 07:41:30|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|16
1655710900000|2022-06-20 07:41:40|333.2|333|333.2|333|333.2|333|333.2|333|3375
1655710910000|2022-06-20 07:41:50|333.1||333.1||333.1||333.1||700
1655710920000|2022-06-20 07:42:00|333.2|333.1|333.2|333|333.2|333.1|333.2|333|1728
1655710930000|2022-06-20 07:42:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1655710940000|2022-06-20 07:42:20|333.4|333|333.3|333|333.4|333|333.3|333|0
1655710960000|2022-06-20 07:42:40||333.1||333.1||333.1||333.1|0
1655710970000|2022-06-20 07:42:50||333||333.1||333.1||333|0
1655710980000|2022-06-20 07:43:00|333.4|333.2|333.3|333.1|333.4|333.2|333.3|333.1|0
1655711000000|2022-06-20 07:43:20||333||333||333||333|0
1655711010000|2022-06-20 07:43:30||333.1||333.1||333.1||333.1|0
1655711080000|2022-06-20 07:44:40|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|3359
1655711110000|2022-06-20 07:45:10|333.3|333.1|333.2|333|333.3|333.1|333.2|333|1988
1655711120000|2022-06-20 07:45:20|333.3|333.1|333.3|333.1|333.3|333.2|333.3|333.1|0
1655711150000|2022-06-20 07:45:50||333.2||333.1||333.2||333.1|0
1655711200000|2022-06-20 07:46:40|333.4|333.2|333.4|333.3|333.4|333.3|333.4|333.2|1248
1655711210000|2022-06-20 07:46:50||333.2||333.2||333.2||333.2|0
1655711230000|2022-06-20 07:47:10|333.5|333.3|333.5|333.3|333.6|333.3|333.5|333.3|495
1655711240000|2022-06-20 07:47:20|333.4|333.2|333.2|333|333.5|333.2|333.2|333|0
1655711260000|2022-06-20 07:47:40|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|6957
1655711280000|2022-06-20 07:48:00||333||332.9||333||332.9|0
1655711300000|2022-06-20 07:48:20|333|332.8|333|332.8|333|332.8|333|332.8|0
1655711340000|2022-06-20 07:49:00||332.9||332.8||332.9||332.8|0
1655711370000|2022-06-20 07:49:30||332.7||332.7||332.7||332.7|0
1655711380000|2022-06-20 07:49:40|332.9||332.9||332.9||332.9||69
1655711410000|2022-06-20 07:50:10|333|332.8|333.2|333|333.2|333|333|332.8|3109
1655711420000|2022-06-20 07:50:20||332.9||333.1||333.1||332.9|0
1655711430000|2022-06-20 07:50:30|333.3|333|333.3|333|333.3|333|333.3|333|584
1655711440000|2022-06-20 07:50:40|333.2||333.3||333.3||333.2||0
1655711450000|2022-06-20 07:50:50||333.1||333.1||333.1||333.1|0
1655711560000|2022-06-20 07:52:40|333.2|333|333.2|333|333.2|333.1|333.2|333|0
1655711580000|2022-06-20 07:53:00|333.3|333.1|333.3|333.1|333.3|333.2|333.3|333.1|2403
1655711590000|2022-06-20 07:53:10||333.2||333.2||333.2||333.2|0
1655711650000|2022-06-20 07:54:10|333.2|333.1|333.2|333|333.3|333.1|333.2|333|1299
1655711660000|2022-06-20 07:54:20|333.3|333.1|333.2|333|333.3|333.1|333.2|333|0
1655711670000|2022-06-20 07:54:30|333.1|332.9|333.1|333|333.2|333|333.1|332.9|1900
1655711680000|2022-06-20 07:54:40||332.9||332.9||332.9||332.9|0
1655711690000|2022-06-20 07:54:50|333.2|333|333.2|333|333.2|333|333.2|333|1274
1655711700000|2022-06-20 07:55:00|333.1||333.2||333.2||333.1||1002
1655711720000|2022-06-20 07:55:20|333.1|332.9|333.1|332.9|333.1|332.9|333|332.9|2339
1655711730000|2022-06-20 07:55:30||333||333||333||332.9|0
1655711760000|2022-06-20 07:56:00|333|332.9|333|332.8|333|332.9|333|332.8|1446
1655711770000|2022-06-20 07:56:10||332.9||332.9||332.9||332.9|0
1655711790000|2022-06-20 07:56:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|15640
1655711810000|2022-06-20 07:56:50|332.9||333||333||332.9||0
1655711820000|2022-06-20 07:57:00|332.9|332.7|332.8|332.6|332.9|332.8|332.8|332.6|9087
1655711960000|2022-06-20 07:59:20|332.7|332.5|332.5|332.4|332.7|332.5|332.5|332.3|1586
1655712020000|2022-06-20 08:00:20|332.6||332.6||332.6||332.5||3681
1655712070000|2022-06-20 08:01:10|332.5|332.3|332.4|332.2|332.5|332.3|332.4|332.2|3482
1655712110000|2022-06-20 08:01:50||332.1||332.1||332.1||332.1|0
1655712130000|2022-06-20 08:02:10||332.2||332.2||332.2||332.2|0
1655712140000|2022-06-20 08:02:20||332.1||332.1||332.2||332.1|0
1655712150000|2022-06-20 08:02:30||332.2||332.2||332.2||332.2|0
1655712160000|2022-06-20 08:02:40||332.1||332.1||332.1||332.1|0
1655712170000|2022-06-20 08:02:50|332.3||332.3||332.3||332.2||1678
1655712180000|2022-06-20 08:03:00||332.2||332.2||332.2||332.2|0
1655712190000|2022-06-20 08:03:10||332.1||332.1||332.1||332.1|0
1655712220000|2022-06-20 08:03:40|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|688
1655712260000|2022-06-20 08:04:20|332.3|332.3|332.4|332.2|332.4|332.3|332.3|332.2|2091
1655712310000|2022-06-20 08:05:10|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|0
1655712320000|2022-06-20 08:05:20|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|5027
1655712330000|2022-06-20 08:05:30|332.5|332.5|332.6|332.4|332.6|332.5|332.5|332.4|11884
1655712340000|2022-06-20 08:05:40|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|0
1655712360000|2022-06-20 08:06:00|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|0
1655712460000|2022-06-20 08:07:40|332.3||332.3||332.3||332.3||0
1655712470000|2022-06-20 08:07:50|332.2|332.1|332|331.8|332.2|332.1|332|331.8|6531
1655712480000|2022-06-20 08:08:00|331.9|331.7|332|331.8|332|331.8|331.9|331.7|1482
1655712490000|2022-06-20 08:08:10||331.9||331.9||331.9||331.9|0
1655712500000|2022-06-20 08:08:20|331.9|331.8|331.8|331.7|331.9|331.8|331.8|331.7|375
1655712510000|2022-06-20 08:08:30|331.7|331.6|331.9|331.7|331.9|331.7|331.7|331.6|453
1655712520000|2022-06-20 08:08:40|331.8||331.8||331.8||331.8||0
1655712530000|2022-06-20 08:08:50|331.7|331.6|331.7|331.5|331.7|331.6|331.7|331.5|2292
1655712540000|2022-06-20 08:09:00|331.6|331.4|331.7|331.5|331.7|331.5|331.6|331.4|493
1655712590000|2022-06-20 08:09:50|331.8|331.6|331.9|331.7|331.9|331.7|331.8|331.5|2128
1655712600000|2022-06-20 08:10:00|331.8|331.6|331.8|331.5|331.9|331.6|331.7|331.5|1427
1655712610000|2022-06-20 08:10:10||331.6||331.6||331.6||331.6|0
1655712620000|2022-06-20 08:10:20|331.9|331.7|332|331.8|332|331.8|331.9|331.6|409
1655712630000|2022-06-20 08:10:30|332.1||332.1||332.1||332.1||0
1655712640000|2022-06-20 08:10:40|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|0
1655712650000|2022-06-20 08:10:50||332||332||332||332|0
1655712670000|2022-06-20 08:11:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.8|0
1655712690000|2022-06-20 08:11:30|332|331.8|332.1|331.8|332.1|331.9|332|331.8|0
1655712700000|2022-06-20 08:11:40||331.9||331.9||331.9||331.9|0
1655712710000|2022-06-20 08:11:50|332|331.8|332.1|331.9|332.1|331.9|332|331.8|0
1655712720000|2022-06-20 08:12:00||331.8||331.9||331.9||331.8|0
1655712730000|2022-06-20 08:12:10|332.2|332|332.3|332|332.3|332|332.2|331.9|0
1655712740000|2022-06-20 08:12:20||332.1||332.1||332.1||332|0
1655712780000|2022-06-20 08:13:00|332.4||332.4||332.4||332.4||0
1655712800000|2022-06-20 08:13:20||332.2||332.2||332.2||332.2|0
1655712810000|2022-06-20 08:13:30|332.3|332.1|332.2|332|332.3|332.1|332.2|332|1344
1655712870000|2022-06-20 08:14:30|332.1|331.9|331.9|331.7|332.1|331.9|331.9|331.7|8471
1655712880000|2022-06-20 08:14:40||331.6||331.7||331.7||331.6|0
1655712890000|2022-06-20 08:14:50||331.6||331.7||331.7||331.6|0
1655712900000|2022-06-20 08:15:00||331.6||331.7||331.7||331.6|0
1655712940000|2022-06-20 08:15:40|331.8|331.6|331.8|331.7|331.8|331.7|331.8|331.6|0
1655712950000|2022-06-20 08:15:50|331.9||331.9||331.9||331.9||0
1655712960000|2022-06-20 08:16:00||331.6||331.6||331.7||331.6|0
1655712970000|2022-06-20 08:16:10||331.7||331.7||331.7||331.6|0
1655713000000|2022-06-20 08:16:40|331.8|331.6|331.9|331.6|331.9|331.6|331.8|331.6|0
1655713010000|2022-06-20 08:16:50|331.8||331.8||331.8||331.8||0
1655713100000|2022-06-20 08:18:20|331.9|331.7|331.9|331.7|331.9|331.7|331.8|331.7|0
1655713120000|2022-06-20 08:18:40|331.8||331.9||331.9||331.8||0
1655713130000|2022-06-20 08:18:50|331.8||331.9||331.9||331.8||0
1655713140000|2022-06-20 08:19:00|331.8|331.6|331.7|331.6|331.8|331.6|331.7|331.6|1690
1655713150000|2022-06-20 08:19:10|331.8||331.8||331.8||331.8||2289
1655713210000|2022-06-20 08:20:10|332.1|331.7|332.1|331.9|332.1|332|332|331.7|37086
1655713230000|2022-06-20 08:20:30|332|331.8|332.2|332|332.2|332.1|332|331.8|30721
1655713240000|2022-06-20 08:20:40||332.1||332.1||332.1||332.1|0
1655713270000|2022-06-20 08:21:10|332.3||332.3||332.3||332.3||853
1655713350000|2022-06-20 08:22:30|332.2|332|332.2|332|332.2|332|332.2|332|2000
1655713390000|2022-06-20 08:23:10|||||||||1000
1655713440000|2022-06-20 08:24:00||332.1||332.1||332.1||332.1|0
1655713460000|2022-06-20 08:24:20|332.3||332.3||332.3||332.3||451
1655713480000|2022-06-20 08:24:40||332.2||332.2||332.2||332.2|0
1655713500000|2022-06-20 08:25:00|332.2|332.1|332.3|332.1|332.3|332.1|332.1|332|13627
1655713510000|2022-06-20 08:25:10|332.4|332.2|332.5|332.3|332.5|332.3|332.3|332.2|10052
1655713520000|2022-06-20 08:25:20|332.4|332.2|332.2|332|332.4|332.2|332.1|332|10624
1655713560000|2022-06-20 08:26:00|332.1|331.9|331.9|331.7|332.1|331.9|331.9|331.7|7231
1655713570000|2022-06-20 08:26:10|332|331.8|332.1|331.8|332.1|331.9|332|331.7|2262
1655713580000|2022-06-20 08:26:20|332|331.9|331.9|331.7|332|331.9|331.9|331.7|8075
1655713590000|2022-06-20 08:26:30|331.8|331.6|331.8|331.6|331.8|331.6|331.7|331.6|0
1655713620000|2022-06-20 08:27:00|331.7||331.7||331.7||331.7||0
1655713630000|2022-06-20 08:27:10|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|3000
1655713660000|2022-06-20 08:27:40|331.7|331.6|331.7|331.6|331.8|331.6|331.7|331.5|7324
1655713720000|2022-06-20 08:28:40|331.8|331.7|331.9|331.7|332|331.8|331.8|331.7|2879
1655713750000|2022-06-20 08:29:10||331.8||331.8||331.8||331.8|0
1655713760000|2022-06-20 08:29:20||331.7||331.7||331.7||331.7|0
1655713780000|2022-06-20 08:29:40|332|331.8|332.2|332|332.2|332|332|331.8|7732
1655713820000|2022-06-20 08:30:20|332.3||332.2||332.3||332.2||0
1655713840000|2022-06-20 08:30:40|332.1||332.1||332.1||332.1||0
1655713880000|2022-06-20 08:31:20|332|331.9|332.1|332|332.1|332|332|331.9|2726
1655713890000|2022-06-20 08:31:30|332.2||332.2||332.2||332.2||0
1655713910000|2022-06-20 08:31:50|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332|0
1655713970000|2022-06-20 08:32:50||332.2||332.1||332.2||332.1|0
1655713980000|2022-06-20 08:33:00|332.4|332.2|332.6|332.3|332.6|332.3|332.4|332.2|312
1655714000000|2022-06-20 08:33:20||332.4||332.4||332.4||332.3|0
1655714010000|2022-06-20 08:33:30|332.5|332.3|332.5|332.4|332.8|332.6|332.5|332.3|19121
1655714020000|2022-06-20 08:33:40||332.3||332.3||332.3||332.2|1098
1655714050000|2022-06-20 08:34:10||332.4||332.3||332.4||332.3|0
1655714110000|2022-06-20 08:35:10|332.4|332.2|332.2|332.1|332.4|332.2|332.2|332.1|10502
1655714150000|2022-06-20 08:35:50||332||332||332||332|2004
1655714170000|2022-06-20 08:36:10|332.3|332.1|332.3|332.1|332.3|332.2|332.3|332.1|575
1655714180000|2022-06-20 08:36:20|332.4|332.2|332.2|332.1|332.4|332.2|332.1|331.9|58591
1655714190000|2022-06-20 08:36:30|332.1|332|332.2|332.1|332.3|332.1|332.1|332|6783
1655714200000|2022-06-20 08:36:40|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.1|964
1655714210000|2022-06-20 08:36:50|332.2|332.1|332.3|332.2|332.3|332.2|332.2|332.1|2962
1655714230000|2022-06-20 08:37:10|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|404
1655714240000|2022-06-20 08:37:20|332.4||332.5||332.5||332.4||0
1655714260000|2022-06-20 08:37:40|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|0
1655714290000|2022-06-20 08:38:10|332.6|332.4|332.7|332.4|332.7|332.4|332.6|332.4|0
1655714300000|2022-06-20 08:38:20|332.6||332.6||332.6||332.6||0
1655714340000|2022-06-20 08:39:00|332.7|332.5|332.7|332.5|332.8|332.6|332.7|332.5|14651
1655714350000|2022-06-20 08:39:10|332.6||332.6||332.6||332.6||0
1655714380000|2022-06-20 08:39:40|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|381
1655714410000|2022-06-20 08:40:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655714440000|2022-06-20 08:40:40|333|332.8|333|332.8|333|332.8|332.9|332.7|0
1655714500000|2022-06-20 08:41:40|332.9||333||333||332.9||0
1655714550000|2022-06-20 08:42:30|332.9||333||333||332.9||0
1655714570000|2022-06-20 08:42:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655714600000|2022-06-20 08:43:20|333|332.8|332.9|332.7|333|332.8|332.8|332.7|4943
1655714620000|2022-06-20 08:43:40|332.8||332.8||332.8||332.8||0
1655714640000|2022-06-20 08:44:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|3572
1655714650000|2022-06-20 08:44:10|332.9|332.8|333|332.8|333|332.8|332.9|332.8|676
1655714680000|2022-06-20 08:44:40|333.1|332.9|333.2|333|333.2|333|333|332.9|545
1655714780000|2022-06-20 08:46:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|1026
1655714800000|2022-06-20 08:46:40|333.2|333|333.2|333|333.2|333|333.2|333|0
1655714810000|2022-06-20 08:46:50|333.1|332.9|333.1|333|333.1|333|333.1|332.9|541
1655714820000|2022-06-20 08:47:00||332.9||333||333||332.9|1471
1655714830000|2022-06-20 08:47:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|5363
1655714840000|2022-06-20 08:47:20|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|2329
1655714880000|2022-06-20 08:48:00||333.3||333.2||333.3||333.2|0
1655714890000|2022-06-20 08:48:10||333.3||333.2||333.3||333.2|0
1655714910000|2022-06-20 08:48:30||333.3||333.2||333.3||333.2|0
1655714920000|2022-06-20 08:48:40||333.3||333.2||333.3||333.2|0
1655714940000|2022-06-20 08:49:00||333.3||333.3||333.3||333.3|0
1655714950000|2022-06-20 08:49:10|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|1052
1655714960000|2022-06-20 08:49:20|333.5||333.5||333.5||333.5||0
1655714980000|2022-06-20 08:49:40|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|4480
1655715000000|2022-06-20 08:50:00|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|3601
1655715040000|2022-06-20 08:50:40|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|607
1655715060000|2022-06-20 08:51:00|333.3|333.2|333.4|333.2|333.5|333.3|333.3|333.2|503
1655715070000|2022-06-20 08:51:10|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1655715150000|2022-06-20 08:52:30||333.4||333.4||333.4||333.4|0
1655715160000|2022-06-20 08:52:40|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.3|1790
1655715170000|2022-06-20 08:52:50|333.6|333.4|333.7|333.5|333.7|333.5|333.6|333.4|1095
1655715190000|2022-06-20 08:53:10||333.6||333.5||333.6||333.5|0
1655715240000|2022-06-20 08:54:00||333.6||333.6||333.6||333.6|0
1655715250000|2022-06-20 08:54:10|333.8|333.7|333.9|333.7|334|333.8|333.8|333.7|7843
1655715270000|2022-06-20 08:54:30||333.8||333.8||333.8||333.8|0
1655715280000|2022-06-20 08:54:40|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|397
1655715290000|2022-06-20 08:54:50|333.9||333.8||333.9||333.8||0
1655715300000|2022-06-20 08:55:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|1538
1655715310000|2022-06-20 08:55:10|333.7|333.6|333.9|333.8|333.9|333.8|333.7|333.6|9077
1655715330000|2022-06-20 08:55:30|334||334||334||334||1130
1655715410000|2022-06-20 08:56:50|334.1|333.9|334.2|334|334.2|334|334.1|333.9|11520
1655715420000|2022-06-20 08:57:00|334.1|334.1|334.2|334.1|334.2|334.1|334.1|334.1|1173
1655715430000|2022-06-20 08:57:10|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|1138
1655715440000|2022-06-20 08:57:20|334.3||334.3||334.3||334.3||0
1655715480000|2022-06-20 08:58:00|334.4|334.3|334.4|334.3|334.5|334.3|334.4|334.3|1234
1655715500000|2022-06-20 08:58:20|334.5|334.2|334.4|334.2|334.5|334.3|334.4|334.2|14529
1655715510000|2022-06-20 08:58:30||334.3||334.2||334.3||334.2|0
1655715620000|2022-06-20 09:00:20|334.5|334.3|334.6|334.4|334.6|334.4|334.5|334.3|0
1655715680000|2022-06-20 09:01:20|334.5||334.5||334.5||334.5||0
1655715710000|2022-06-20 09:01:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|8460
1655715720000|2022-06-20 09:02:00|334.5|334.4|334.7|334.5|334.7|334.5|334.5|334.4|2849
1655715730000|2022-06-20 09:02:10|334.6||334.7||334.7||334.6||0
1655715740000|2022-06-20 09:02:20|334.6||334.6||334.6||334.6||0
1655715750000|2022-06-20 09:02:30|334.7|334.6|334.6|334.4|334.8|334.6|334.6|334.4|14294
1655715760000|2022-06-20 09:02:40|334.5|334.5|334.6|334.4|334.6|334.5|334.5|334.4|550
1655715800000|2022-06-20 09:03:20|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|5570
1655715810000|2022-06-20 09:03:30||334.4||334.3||334.4||334.3|0
1655715830000|2022-06-20 09:03:50|334.6|334.4|334.7|334.6|334.8|334.6|334.6|334.4|0
1655715860000|2022-06-20 09:04:20|334.8||334.8||334.8||334.8||1056
1655715900000|2022-06-20 09:05:00|334.7|334.5|334.7|334.5|334.7|334.6|334.6|334.5|11422
1655715910000|2022-06-20 09:05:10||334.6||334.5||334.6||334.5|0
1655715920000|2022-06-20 09:05:20|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.5|0
1655715930000|2022-06-20 09:05:30|334.9|334.7|334.8|334.7|334.9|334.7|334.8|334.6|1595
1655715940000|2022-06-20 09:05:40|334.9||334.9||334.9||334.9||0
1655715960000|2022-06-20 09:06:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655715970000|2022-06-20 09:06:10|334.7||334.7||334.7||334.7||0
1655716070000|2022-06-20 09:07:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|2513
1655716090000|2022-06-20 09:08:10|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|5253
1655716160000|2022-06-20 09:09:20|334.6||334.6||334.6||334.6||0
1655716170000|2022-06-20 09:09:30||334.4||334.4||334.4||334.4|1979
1655716190000|2022-06-20 09:09:50|334.7|334.5|334.7|334.5|334.7|334.6|334.6|334.4|3083
1655716200000|2022-06-20 09:10:00|||||||||3000
1655716220000|2022-06-20 09:10:20|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|5757
1655716290000|2022-06-20 09:11:30|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1655716310000|2022-06-20 09:11:50|334.4||334.5||334.5||334.4||0
1655716330000|2022-06-20 09:12:10||334.4||334.4||334.4||334.3|0
1655716410000|2022-06-20 09:13:30|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|2831
1655716440000|2022-06-20 09:14:00|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|10224
1655716450000|2022-06-20 09:14:10||334.5||334.5||334.5||334.5|0
1655716460000|2022-06-20 09:14:20|334.7|334.6|334.9|334.7|334.9|334.7|334.7|334.6|2299
1655716480000|2022-06-20 09:14:40|335|334.8|335|334.8|335|334.8|335|334.8|0
1655716490000|2022-06-20 09:14:50||334.9||334.8||334.9||334.8|2000
1655716500000|2022-06-20 09:15:00||334.9||334.9||334.9||334.9|6771
1655716510000|2022-06-20 09:15:10|335.1|334.8|334.9|334.7|335.1|334.9|334.9|334.7|49600
1655716520000|2022-06-20 09:15:20|335|334.8|334.9|334.7|335|334.8|334.9|334.7|11787
1655716540000|2022-06-20 09:15:40|335|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1655716550000|2022-06-20 09:15:50|335||335||335||334.9||0
1655716560000|2022-06-20 09:16:00|334.9||334.9||334.9||334.9||0
1655716570000|2022-06-20 09:16:10|335||335||335||335||0
1655716580000|2022-06-20 09:16:20|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|5007
1655716590000|2022-06-20 09:16:30|334.8||334.8||334.8||334.8||0
1655716600000|2022-06-20 09:16:40||334.6||334.7||334.7||334.6|0
1655716610000|2022-06-20 09:16:50||334.6||334.6||334.7||334.6|273
1655716620000|2022-06-20 09:17:00||334.7||334.6||334.7||334.6|0
1655716640000|2022-06-20 09:17:20||334.7||334.6||334.7||334.6|0
1655716650000|2022-06-20 09:17:30|334.7||334.7||334.7||334.7||0
1655716690000|2022-06-20 09:18:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|2285
1655716710000|2022-06-20 09:18:30|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|0
1655716720000|2022-06-20 09:18:40|334.6|334.6|334.6|334.5|334.6|334.6|334.6|334.5|0
1655716770000|2022-06-20 09:19:30|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|5859
1655716790000|2022-06-20 09:19:50|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|1800
1655716810000|2022-06-20 09:20:10|334.6|334.4|334.7|334.6|334.7|334.6|334.6|334.4|5088
1655716820000|2022-06-20 09:20:20||334.5||334.5||334.5||334.5|0
1655716830000|2022-06-20 09:20:30|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655716860000|2022-06-20 09:21:00|334.7|334.5|334.7|334.5|334.7|334.6|334.7|334.5|1729
1655716870000|2022-06-20 09:21:10||334.6||334.6||334.6||334.5|0
1655716880000|2022-06-20 09:21:20|334.8||334.8||334.8||334.8||0
1655716900000|2022-06-20 09:21:40|334.9|334.7|334.9|334.7|334.9|334.7|334.8|334.7|0
1655716910000|2022-06-20 09:21:50|334.8||334.8||334.8||334.8||0
1655716920000|2022-06-20 09:22:00|334.9||334.9||334.9||334.9||0
1655716940000|2022-06-20 09:22:20|334.8||334.9||334.9||334.8||0
1655716980000|2022-06-20 09:23:00|335|334.8|335|334.8|335|334.8|335|334.8|8599
1655716990000|2022-06-20 09:23:10|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655717030000|2022-06-20 09:23:50|334.8||334.8||334.8||334.8||0
1655717050000|2022-06-20 09:24:10|334.9|334.6|334.9|334.7|334.9|334.7|334.9|334.6|2931
1655717060000|2022-06-20 09:24:20||334.8||334.7||334.8||334.7|3333
1655717090000|2022-06-20 09:24:50|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655717110000|2022-06-20 09:25:10||334.7||334.7||334.7||334.6|0
1655717150000|2022-06-20 09:25:50||334.6||334.6||334.6||334.6|2000
1655717160000|2022-06-20 09:26:00|334.7||334.7||334.7||334.7||0
1655717190000|2022-06-20 09:26:30|334.6|334.5|334.6|334.5|334.6|334.6|334.6|334.5|3276
1655717230000|2022-06-20 09:27:10|334.5|334.4|334.5|334.4|334.6|334.5|334.5|334.4|3361
1655717250000|2022-06-20 09:27:30|334.6||334.6||334.6||334.6||785
1655717280000|2022-06-20 09:28:00||334.5||334.5||334.5||334.5|0
1655717290000|2022-06-20 09:28:10|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|2208
1655717310000|2022-06-20 09:28:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1655717320000|2022-06-20 09:28:40|334.9||334.9||334.9||334.8||1221
1655717340000|2022-06-20 09:29:00|334.8||334.8||334.8||334.8||0
1655717360000|2022-06-20 09:29:20|334.9||334.9||334.9||334.9||0
1655717370000|2022-06-20 09:29:30|334.8||334.8||334.8||334.8||0
1655717380000|2022-06-20 09:29:40|334.9||334.9||334.9||334.8||690
1655717390000|2022-06-20 09:29:50||334.8||334.8||334.8||334.8|0
1655717400000|2022-06-20 09:30:00||334.7||334.7||334.8||334.7|1845
1655717440000|2022-06-20 09:30:40|335|334.8|334.9|334.8|335|334.8|334.9|334.8|1137
1655717460000|2022-06-20 09:31:00|335||335||335||334.9||1691
1655717520000|2022-06-20 09:32:00|334.9||335||335||334.9||1382
1655717570000|2022-06-20 09:32:50|334.9||334.9||334.9||334.9||0
1655717620000|2022-06-20 09:33:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|2023
1655717640000|2022-06-20 09:34:00|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|5466
1655717660000|2022-06-20 09:34:20||334.7||334.6||334.7||334.6|0
1655717690000|2022-06-20 09:34:50||334.7||334.7||334.7||334.7|0
1655717710000|2022-06-20 09:35:10|334.7|334.6|334.9|334.7|334.9|334.7|334.7|334.6|8468
1655717770000|2022-06-20 09:36:10|334.8||334.8||334.8||334.8||0
1655717780000|2022-06-20 09:36:20|334.9||334.9||334.9||334.9||2205
1655717850000|2022-06-20 09:37:30|335|334.8|335|334.8|335|334.8|335|334.8|0
1655717870000|2022-06-20 09:37:50|334.9||334.9||334.9||334.9||0
1655717880000|2022-06-20 09:38:00|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|0
1655717910000|2022-06-20 09:38:30|334.8|334.6|334.8|334.6|334.8|334.7|334.8|334.5|15659
1655717970000|2022-06-20 09:39:30|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|2000
1655718000000|2022-06-20 09:40:00|335|334.8|335|334.8|335|334.8|335|334.8|1988
1655718020000|2022-06-20 09:40:20|335.1|334.9|335|334.9|335.1|334.9|335|334.9|173308
1655718030000|2022-06-20 09:40:30|335.1|334.8|334.8|334.7|335.1|334.8|334.8|334.7|32360
1655718040000|2022-06-20 09:40:40|334.9|334.8|335|334.8|335|334.8|334.8|334.8|22470
1655718080000|2022-06-20 09:41:20|335.1|334.9|335|334.9|335.1|334.9|335|334.9|55389
1655718090000|2022-06-20 09:41:30|334.9|334.8|335|334.8|335|334.9|334.9|334.8|17713
1655718140000|2022-06-20 09:42:20|334.9||335||335||334.9||0
1655718160000|2022-06-20 09:42:40|334.9||335||335||334.9||0
1655718170000|2022-06-20 09:42:50||334.9||334.8||334.9||334.8|0
1655718180000|2022-06-20 09:43:00||334.9||334.9||334.9||334.9|15773
1655718240000|2022-06-20 09:44:00|335.1|335|335.3|335.1|335.3|335.2|335|335|79933
1655718250000|2022-06-20 09:44:10|335.4|335.2|335.4|335.2|335.5|335.4|335.4|335.2|27193
1655718260000|2022-06-20 09:44:20|335.3||335.4||335.4||335.3||0
1655718270000|2022-06-20 09:44:30||335.3||335.3||335.3||335.3|0
1655718280000|2022-06-20 09:44:40||335.2||335.2||335.2||335.2|0
1655718300000|2022-06-20 09:45:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1655718310000|2022-06-20 09:45:10|335.6|335.4|335.6|335.5|335.7|335.5|335.6|335.4|3098
1655718370000|2022-06-20 09:46:10|335.7||335.6||335.7||335.6||0
1655718380000|2022-06-20 09:46:20|335.7||335.6||335.7||335.6||0
1655718410000|2022-06-20 09:46:50|335.7|335.6|335.7|335.6|335.8|335.6|335.6|335.6|2176
1655718420000|2022-06-20 09:47:00|335.8||335.8||335.8||335.8||0
1655718450000|2022-06-20 09:47:30|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|3370
1655718490000|2022-06-20 09:48:10||335.8||335.8||335.8||335.8|0
1655718540000|2022-06-20 09:49:00||335.7||335.7||335.7||335.7|5498
1655718550000|2022-06-20 09:49:10|335.8||335.9||335.9||335.8||10472
1655718570000|2022-06-20 09:49:30||335.8||335.7||335.8||335.7|0
1655718580000|2022-06-20 09:49:40|335.8||335.8||335.8||335.8||0
1655718590000|2022-06-20 09:49:50|||||||||500
1655718610000|2022-06-20 09:50:10||335.6||335.6||335.6||335.6|8630
1655718620000|2022-06-20 09:50:20|335.7|335.5|335.7|335.6|335.7|335.6|335.6|335.5|4427
1655718650000|2022-06-20 09:50:50|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|1230
1655718690000|2022-06-20 09:51:30|335.7||335.6||335.7||335.6||2000
1655718700000|2022-06-20 09:51:40|335.7||335.6||335.7||335.6||0
1655718710000|2022-06-20 09:51:50|335.7|335.6|335.7|335.5|335.7|335.6|335.6|335.5|2000
1655718720000|2022-06-20 09:52:00||335.6||335.6||335.6||335.6|0
1655718840000|2022-06-20 09:54:00|335.4|335.3|335.6|335.4|335.6|335.4|335.4|335.3|80502
1655718850000|2022-06-20 09:54:10|335.5||335.5||335.5||335.5||0
1655718880000|2022-06-20 09:54:40|335.6|335.5|335.6|335.4|335.6|335.5|335.6|335.4|0
1655718890000|2022-06-20 09:54:50||335.5||335.4||335.5||335.4|0
1655719060000|2022-06-20 09:57:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1655719090000|2022-06-20 09:58:10|335.6||335.6||335.6||335.6||0
1655719140000|2022-06-20 09:59:00||335.4||335.4||335.4||335.4|4379
1655719200000|2022-06-20 10:00:00|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|1559
1655719280000|2022-06-20 10:01:20||335.4||335.4||335.4||335.4|0
1655719300000|2022-06-20 10:01:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|4000
1655719310000|2022-06-20 10:01:50|335.6||335.7||335.7||335.6||7257
1655719330000|2022-06-20 10:02:10|335.8|335.6|335.8|335.7|335.8|335.7|335.8|335.6|0
1655719340000|2022-06-20 10:02:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|2425
1655719360000|2022-06-20 10:02:40|335.8||335.8||335.8||335.8||0
1655719370000|2022-06-20 10:02:50||335.7||335.7||335.7||335.7|0
1655719380000|2022-06-20 10:03:00|335.9||335.9||335.9||335.9||7505
1655719390000|2022-06-20 10:03:10||335.8||335.8||335.8||335.8|0
1655719410000|2022-06-20 10:03:30|336|335.9|336|335.8|336.1|335.9|335.9|335.8|106366
1655719420000|2022-06-20 10:03:40|335.9||336||336||335.9||23
1655719430000|2022-06-20 10:03:50||335.9||335.8||335.9||335.8|10333
1655719440000|2022-06-20 10:04:00||335.9||335.9||335.9||335.9|765
1655719450000|2022-06-20 10:04:10|336.1|336|336.1|336|336.2|336|336.1|336|7173
1655719460000|2022-06-20 10:04:20|336|335.9|336|335.9|336|335.9|336|335.9|459
1655719480000|2022-06-20 10:04:40|336.1||336.1||336.1||336.1||0
1655719520000|2022-06-20 10:05:20||336||336||336||336|925
1655719560000|2022-06-20 10:06:00|||||||||103
1655719580000|2022-06-20 10:06:20|336.2||336.2||336.2||336.2||219
1655719600000|2022-06-20 10:06:40|336.1||336.1||336.1||336.1||0
1655719630000|2022-06-20 10:07:10|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|1957
1655719760000|2022-06-20 10:09:20|336.3|336.2|336.5|336.3|336.5|336.3|336.2|336.2|58765
1655719770000|2022-06-20 10:09:30|336.4||336.4||336.4||336.4||2561
1655719780000|2022-06-20 10:09:40|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|0
1655719800000|2022-06-20 10:10:00|336.6||336.5||336.6||336.5||24224
1655719840000|2022-06-20 10:10:40|336.6|336.5|336.7|336.6|336.7|336.6|336.5|336.5|84185
1655719880000|2022-06-20 10:11:20|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|1997
1655719920000|2022-06-20 10:12:00|336.7|336.6|336.7|336.6|336.7|336.7|336.7|336.6|22946
1655719970000|2022-06-20 10:12:50|336.6|336.5|336.5|336.4|336.6|336.6|336.5|336.3|44048
1655719990000|2022-06-20 10:13:10|336.6|336.5|336.7|336.5|336.7|336.5|336.6|336.5|1320
1655720020000|2022-06-20 10:13:40|336.6|336.6|336.6|336.5|336.7|336.6|336.6|336.5|12619
1655720100000|2022-06-20 10:15:00|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|10522
1655720110000|2022-06-20 10:15:10||336.4||336.4||336.4||336.4|0
1655720130000|2022-06-20 10:15:30|336.5||336.6||336.6||336.5||86
1655720140000|2022-06-20 10:15:40||336.5||336.5||336.5||336.5|0
1655720430000|2022-06-20 10:20:30|336.5|336.4|336.5|336.4|336.6|336.5|336.5|336.4|7292
1655720440000|2022-06-20 10:20:40|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|11515
1655720450000|2022-06-20 10:20:50|336.5||336.5||336.5||336.5||0
1655720460000|2022-06-20 10:21:00|336.6||336.6||336.6||336.6||1691
1655720490000|2022-06-20 10:21:30|||||||||51
1655720520000|2022-06-20 10:22:00|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|46339
1655720530000|2022-06-20 10:22:10|336.7|336.6|336.8|336.7|336.8|336.7|336.6|336.6|37609
1655720540000|2022-06-20 10:22:20|336.9|336.8|337|336.8|337|336.8|336.9|336.8|9180
1655720550000|2022-06-20 10:22:30|336.9||336.9||336.9||336.9||0
1655720670000|2022-06-20 10:24:30|336.8|336.7|336.8|336.7|336.9|336.8|336.8|336.7|13456
1655720790000|2022-06-20 10:26:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|0
1655720800000|2022-06-20 10:26:40|336.9|336.9|337|336.9|337|336.9|336.9|336.9|0
1655720960000|2022-06-20 10:29:20|336.9|336.8|336.9|336.8|337|336.8|336.9|336.8|8995
1655720980000|2022-06-20 10:29:40|336.8|336.7|336.8|336.6|336.9|336.8|336.8|336.6|15240
1655720990000|2022-06-20 10:29:50|336.7||336.7||336.8||336.7||1113
1655721020000|2022-06-20 10:30:20|336.8||336.7||336.8||336.7||0
1655721040000|2022-06-20 10:30:40|336.8||336.8||336.8||336.8||1442
1655721060000|2022-06-20 10:31:00|336.7||336.7||336.7||336.7||0
1655721220000|2022-06-20 10:33:40|336.8||336.8||336.8||336.8||747
1655721240000|2022-06-20 10:34:00||336.7||336.7||336.7||336.7|1194
1655721260000|2022-06-20 10:34:20|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|5547
1655721290000|2022-06-20 10:34:50|336.6|336.5|336.6|336.5|336.6|336.6|336.6|336.5|1409
1655721320000|2022-06-20 10:35:20||336.4||336.4||336.5||336.4|0
1655721360000|2022-06-20 10:36:00|336.5||336.5||336.5||336.5||0
1655721410000|2022-06-20 10:36:50|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|2000
1655721450000|2022-06-20 10:37:30|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|3895
1655721490000|2022-06-20 10:38:10|336.6||336.6||336.6||336.6||0
1655721500000|2022-06-20 10:38:20|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|2198
1655721730000|2022-06-20 10:42:10|336.6||336.5||336.6||336.5||1938
1655721760000|2022-06-20 10:42:40|336.6||336.6||336.6||336.5||6653
1655721770000|2022-06-20 10:42:50|336.5||336.5||336.5||336.5||0
1655721820000|2022-06-20 10:43:40|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|0
1655721900000|2022-06-20 10:45:00|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|21158
1655721910000|2022-06-20 10:45:10|336.5|336.4|336.5|336.4|336.6|336.4|336.5|336.4|2152
1655722030000|2022-06-20 10:47:10|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|9935
1655722110000|2022-06-20 10:48:30|336.5|336.4|336.5|336.4|336.6|336.4|336.5|336.4|2868
1655722130000|2022-06-20 10:48:50|336.6||336.6||336.6||336.6||0
1655722140000|2022-06-20 10:49:00|336.5||336.5||336.5||336.5||0
1655722290000|2022-06-20 10:51:30|336.4|336.3|336.5|336.4|336.5|336.4|336.4|336.3|16737
1655722310000|2022-06-20 10:51:50|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|3059
1655722360000|2022-06-20 10:52:40||336.5||336.5||336.5||336.5|3465
1655722390000|2022-06-20 10:53:10|336.6||336.6||336.6||336.6||0
1655722420000|2022-06-20 10:53:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1157
1655722440000|2022-06-20 10:54:00|||||||||1000
1655722450000|2022-06-20 10:54:10|||||||||80
1655722540000|2022-06-20 10:55:40|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|2254
1655722560000|2022-06-20 10:56:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|4332
1655722650000|2022-06-20 10:57:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|7549
1655722660000|2022-06-20 10:57:40|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|6682
1655722670000|2022-06-20 10:57:50|||||||||453
1655722700000|2022-06-20 10:58:20||336.7||336.7||336.7||336.7|2335
1655722710000|2022-06-20 10:58:30||336.8||336.8||336.8||336.8|0
1655722790000|2022-06-20 10:59:50|337||336.9||337||336.9||2035
1655722800000|2022-06-20 11:00:00|||||||||383
1655722810000|2022-06-20 11:00:10|||||||||100
1655722820000|2022-06-20 11:00:20|||||||||6500
1655722850000|2022-06-20 11:00:50|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|4454
1655722860000|2022-06-20 11:01:00|336.9|336.8|336.9|336.8|337|336.9|336.9|336.8|3728
1655723100000|2022-06-20 11:05:00|337|336.9|337|336.9|337|336.9|336.9|336.9|4436
1655723140000|2022-06-20 11:05:40|337.1|337|337.1|337|337.1|337|337.1|337|22116
1655723170000|2022-06-20 11:06:10|||||||||865
1655723190000|2022-06-20 11:06:30|337.2|337.1|337.3|337.2|337.3|337.2|337.2|337.1|2196
1655723200000|2022-06-20 11:06:40|337.4||337.3||337.4||337.3||0
1655723220000|2022-06-20 11:07:00|337.4||337.4||337.4||337.4||0
1655723250000|2022-06-20 11:07:30||337.3||337.3||337.3||337.3|0
1655723270000|2022-06-20 11:07:50|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|6261
1655723390000|2022-06-20 11:09:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|4001
1655723400000|2022-06-20 11:10:00|337.3|337.2|337.4|337.3|337.5|337.3|337.3|337.1|8443
1655723410000|2022-06-20 11:10:10|337.5||337.5||337.5||337.5||918
1655723420000|2022-06-20 11:10:20|337.6|337.4|337.6|337.5|337.6|337.5|337.6|337.4|8536
1655723450000|2022-06-20 11:10:50|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|918
1655723470000|2022-06-20 11:11:10|337.8|337.5|337.6|337.5|337.8|337.5|337.6|337.5|28425
1655723480000|2022-06-20 11:11:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|0
1655723510000|2022-06-20 11:11:50|337.8||337.7||337.8||337.7||39614
1655723530000|2022-06-20 11:12:10|337.8||337.7||337.8||337.7||25149
1655723600000|2022-06-20 11:13:20||337.5||337.6||337.6||337.5|6553
1655723630000|2022-06-20 11:13:50|337.8|337.7|337.9|337.8|337.9|337.8|337.7|337.7|19609
1655723640000|2022-06-20 11:14:00|338|337.9|337.9|337.7|338|337.9|337.9|337.7|5888
1655723650000|2022-06-20 11:14:10||337.8||337.8||337.8||337.8|0
1655723680000|2022-06-20 11:14:40|338|337.9|338|337.9|338|337.9|338|337.9|3751
1655723690000|2022-06-20 11:14:50||337.8||337.9||337.9||337.8|4895
1655723700000|2022-06-20 11:15:00|||||||||2107
1655723730000|2022-06-20 11:15:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|502
1655723800000|2022-06-20 11:16:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|3822
1655723850000|2022-06-20 11:17:30|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|2981
1655723870000|2022-06-20 11:17:50||337.6||337.6||337.6||337.5|0
1655723880000|2022-06-20 11:18:00|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|975
1655723900000|2022-06-20 11:18:20|337.5|337.3|337.4|337.3|337.5|337.3|337.4|337.3|0
1655723910000|2022-06-20 11:18:30|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|5690
1655723920000|2022-06-20 11:18:40|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1655723930000|2022-06-20 11:18:50|337.5|337.3|337.5|337.4|337.5|337.4|337.5|337.3|2000
1655723940000|2022-06-20 11:19:00||337.3||337.4||337.4||337.3|1312
1655723950000|2022-06-20 11:19:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|838
1655724000000|2022-06-20 11:20:00|337.3|337.2|337.3|337.1|337.3|337.2|337.3|337.1|1377
1655724010000|2022-06-20 11:20:10||337.2||337.2||337.2||337.2|0
1655724030000|2022-06-20 11:20:30|337.2|337.1|337.2|337|337.2|337.1|337.2|337|765
1655724040000|2022-06-20 11:20:40|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|500
1655724070000|2022-06-20 11:21:10|337||337||337||337||0
1655724080000|2022-06-20 11:21:20||336.8||336.8||336.8||336.8|1132
1655724130000|2022-06-20 11:22:10|336.9|336.7|336.9|336.7|337|336.9|336.9|336.7|5608
1655724140000|2022-06-20 11:22:20|336.8|336.6|336.8|336.7|336.8|336.7|336.8|336.6|0
1655724240000|2022-06-20 11:24:00|336.7|336.6|336.7|336.5|336.8|336.6|336.7|336.5|3569
1655724280000|2022-06-20 11:24:40||336.6||336.5||336.6||336.5|177
1655724290000|2022-06-20 11:24:50||336.6||336.6||336.6||336.6|0
1655724310000|2022-06-20 11:25:10|336.8||336.8||336.8||336.8||0
1655724320000|2022-06-20 11:25:20|336.7||336.7||336.7||336.7||0
1655724350000|2022-06-20 11:25:50|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|0
1655724370000|2022-06-20 11:26:10|336.5|336.3|336.5|336.4|336.6|336.4|336.5|336.3|2983
1655724380000|2022-06-20 11:26:20||336.3||336.3||336.3||336.3|0
1655724390000|2022-06-20 11:26:30||336.4||336.3||336.4||336.3|0
1655724410000|2022-06-20 11:26:50|336.6|336.4|336.6|336.5|336.6|336.5|336.6|336.4|5012
1655724460000|2022-06-20 11:27:40||336.4||336.5||336.5||336.4|2737
1655724480000|2022-06-20 11:28:00|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.3|6010
1655724490000|2022-06-20 11:28:10|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.4|5832
1655724500000|2022-06-20 11:28:20||336.4||336.4||336.4||336.4|2010
1655724510000|2022-06-20 11:28:30|336.5||336.6||336.6||336.5||477
1655724550000|2022-06-20 11:29:10||336.5||336.5||336.5||336.5|0
1655724570000|2022-06-20 11:29:30|||||||||2484
1655724610000|2022-06-20 11:30:10||336.4||336.5||336.5||336.4|3264
1655724630000|2022-06-20 11:30:30|336.7|336.6|336.8|336.6|336.8|336.6|336.7|336.6|20265
1655724680000|2022-06-20 11:31:20||336.7||336.7||336.7||336.7|0
1655724730000|2022-06-20 11:32:10||336.6||336.6||336.7||336.6|3683
1655724870000|2022-06-20 11:34:30||336.7||336.7||336.7||336.7|0
1655724900000|2022-06-20 11:35:00|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|2952
1655724920000|2022-06-20 11:35:20|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|2859
1655725020000|2022-06-20 11:37:00|336.7||336.8||336.8||336.7||10000
1655725030000|2022-06-20 11:37:10|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|0
1655725040000|2022-06-20 11:37:20|||||||||4
1655725080000|2022-06-20 11:38:00|336.8||336.9||336.9||336.8||0
1655725100000|2022-06-20 11:38:20||336.8||336.8||336.8||336.8|0
1655725130000|2022-06-20 11:38:50||336.7||336.7||336.7||336.7|1339
1655725150000|2022-06-20 11:39:10|336.8||336.8||336.8||336.8||0
1655725160000|2022-06-20 11:39:20|336.9||336.9||336.9||336.9||0
1655725170000|2022-06-20 11:39:30|336.8||336.9||336.9||336.8||1
1655725220000|2022-06-20 11:40:20|336.8||336.8||336.8||336.8||1000
1655725260000|2022-06-20 11:41:00|336.9||336.9||336.9||336.9||2001
1655725290000|2022-06-20 11:41:30|337|336.8|337|336.8|337|336.8|337|336.8|2815
1655725300000|2022-06-20 11:41:40|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|888
1655725310000|2022-06-20 11:41:50||336.8||336.8||336.8||336.8|0
1655725360000|2022-06-20 11:42:40|336.8|336.7|336.8|336.6|336.8|336.7|336.8|336.6|1251
1655725370000|2022-06-20 11:42:50||336.7||336.7||336.7||336.6|950
1655725380000|2022-06-20 11:43:00|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|12284
1655725610000|2022-06-20 11:46:50|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.4|633
1655725620000|2022-06-20 11:47:00|336.5|336.4|336.3|336.1|336.5|336.4|336.3|336.1|2840
1655725630000|2022-06-20 11:47:10|336.2||336.2||336.2||336.2||0
1655725650000|2022-06-20 11:47:30||336||336||336||336|716
1655725670000|2022-06-20 11:47:50|336.1||336.1||336.2||336.1||2000
1655725760000|2022-06-20 11:49:20|||||||||1019
1655725770000|2022-06-20 11:49:30|336|335.9|336|335.8|336|335.9|336|335.8|22
1655725780000|2022-06-20 11:49:40|335.9|335.7|335.4|335.3|335.9|335.7|335.4|335.2|46287
1655725790000|2022-06-20 11:49:50|335.5|335.4|335.6|335.4|335.7|335.5|335.5|335.3|12799
1655725830000|2022-06-20 11:50:30|335.7|335.5|335.9|335.8|335.9|335.8|335.7|335.5|15499
1655725840000|2022-06-20 11:50:40|336|335.7|335.9|335.7|336|335.7|335.9|335.7|0
1655725850000|2022-06-20 11:50:50|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1655725880000|2022-06-20 11:51:20||335.7||335.7||335.7||335.7|0
1655725900000|2022-06-20 11:51:40|335.9||335.9||335.9||335.9||0
1655725930000|2022-06-20 11:52:10|336|335.8|336|335.8|336|335.8|336|335.8|0
1655725960000|2022-06-20 11:52:40|335.9|335.7|336|335.8|336|335.8|335.9|335.7|0
1655726040000|2022-06-20 11:54:00||335.7||335.7||335.7||335.7|0
1655726050000|2022-06-20 11:54:10||335.8||335.8||335.8||335.8|0
1655726090000|2022-06-20 11:54:50||335.7||335.8||335.8||335.7|0
1655726140000|2022-06-20 11:55:40|335.9|335.6|335.4|335.3|335.9|335.6|335.4|335.3|42050
1655726150000|2022-06-20 11:55:50||335.2||335.2||335.2||335.2|0
1655726200000|2022-06-20 11:56:40||335.3||335.3||335.3||335.3|0
1655726210000|2022-06-20 11:56:50|335.5||335.5||335.5||335.5||335
1655726220000|2022-06-20 11:57:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1655726260000|2022-06-20 11:57:40|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|5324
1655726280000|2022-06-20 11:58:00|335.5|335.4|335.5|335.3|335.5|335.4|335.5|335.3|1282
1655726320000|2022-06-20 11:58:40|335.4||335.4||335.5||335.4||0
1655726370000|2022-06-20 11:59:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1192
1655726480000|2022-06-20 12:01:20|335.4|335.3|335.6|335.4|335.6|335.4|335.4|335.3|4411
1655726490000|2022-06-20 12:01:30|335.5||335.5||335.5||335.5||0
1655726520000|2022-06-20 12:02:00|335.6|335.5|335.5|335.4|335.7|335.5|335.5|335.4|7668
1655726530000|2022-06-20 12:02:10|335.6|335.3|335.6|335.4|335.6|335.4|335.6|335.3|0
1655726540000|2022-06-20 12:02:20|||||||||500
1655726570000|2022-06-20 12:02:50|335.5||335.5||335.5||335.5||0
1655726600000|2022-06-20 12:03:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|0
1655726620000|2022-06-20 12:03:40||335.2||335.2||335.2||335.2|0
1655726630000|2022-06-20 12:03:50||335.3||335.2||335.3||335.2|0
1655726640000|2022-06-20 12:04:00||335.3||335.2||335.3||335.2|0
1655726650000|2022-06-20 12:04:10||335.3||335.2||335.3||335.2|0
1655726700000|2022-06-20 12:05:00||335.3||335.3||335.3||335.3|0
1655726840000|2022-06-20 12:07:20|335.3|335.2|335.1|335|335.3|335.2|335.1|335|10465
1655726860000|2022-06-20 12:07:40||334.9||334.9||334.9||334.9|0
1655726870000|2022-06-20 12:07:50||335||334.9||335||334.9|0
1655726900000|2022-06-20 12:08:20|335.2|335|335.3|335.2|335.4|335.2|335.2|335|6642
1655726920000|2022-06-20 12:08:40|335.4|335.3|335.4|335.2|335.4|335.3|335.4|335.2|761
1655726940000|2022-06-20 12:09:00||335.3||335.3||335.3||335.3|0
1655726960000|2022-06-20 12:09:20|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|824
1655726980000|2022-06-20 12:09:40||335.2||335.2||335.2||335.2|0
1655726990000|2022-06-20 12:09:50||335.3||335.2||335.3||335.2|0
1655727010000|2022-06-20 12:10:10||335.3||335.2||335.3||335.2|0
1655727020000|2022-06-20 12:10:20||335.3||335.2||335.3||335.2|0
1655727030000|2022-06-20 12:10:30|335.3||335.3||335.3||335.3||0
1655727060000|2022-06-20 12:11:00|335.4||335.4||335.4||335.4||0
1655727070000|2022-06-20 12:11:10|335.3||335.3||335.3||335.3||0
1655727090000|2022-06-20 12:11:30|||||||||725
1655727130000|2022-06-20 12:12:10||335.1||335.1||335.1||335.1|0
1655727150000|2022-06-20 12:12:30|335.2||335.2||335.2||335.2||0
1655727160000|2022-06-20 12:12:40|335.3||335.3||335.3||335.3||0
1655727180000|2022-06-20 12:13:00|335.2|335|335.2|335|335.2|335|335.2|335|9460
1655727200000|2022-06-20 12:13:20|335.1|334.9|335.1|335|335.1|335|335.1|334.9|0
1655727210000|2022-06-20 12:13:30||334.9||334.9||335||334.9|0
1655727220000|2022-06-20 12:13:40||335||335||335||335|0
1655727300000|2022-06-20 12:15:00||334.9||334.9||334.9||334.9|0
1655727360000|2022-06-20 12:16:00||335||334.9||335||334.9|0
1655727370000|2022-06-20 12:16:10|335|334.8|335|334.8|335|334.9|335|334.8|0
1655727530000|2022-06-20 12:18:50|334.9||334.9||334.9||334.9||0
1655727540000|2022-06-20 12:19:00|335|334.7|334.9|334.7|335|334.7|334.9|334.7|0
1655727550000|2022-06-20 12:19:10|335|334.8|334.9|334.8|335|334.8|334.9|334.8|10890
1655727560000|2022-06-20 12:19:20||334.7||334.7||334.7||334.7|0
1655727580000|2022-06-20 12:19:40|335|334.8|334.9|334.8|335|334.8|334.9|334.8|371
1655727590000|2022-06-20 12:19:50|335|334.9|335.2|335|335.2|335.1|335|334.9|5833
1655727600000|2022-06-20 12:20:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655727610000|2022-06-20 12:20:10|335.2|335|335.1|335|335.2|335|335.1|335|0
1655727630000|2022-06-20 12:20:30|335|334.9|335.1|334.9|335.1|335|335|334.9|15469
1655727640000|2022-06-20 12:20:40||335||335||335||335|900
1655727650000|2022-06-20 12:20:50|335|334.9|335.1|335|335.1|335|335|334.9|4735
1655727670000|2022-06-20 12:21:10||334.9||334.9||334.9||334.9|0
1655727680000|2022-06-20 12:21:20||335||335||335||335|0
1655727700000|2022-06-20 12:21:40||334.9||335||335||334.9|1395
1655727740000|2022-06-20 12:22:20|335|334.9|335|334.9|335|334.9|335|334.8|1043
1655727750000|2022-06-20 12:22:30|335.1||335||335.1||335||0
1655727790000|2022-06-20 12:23:10|335.1||335.1||335.1||335.1||1292
1655727820000|2022-06-20 12:23:40|||||||||496
1655727830000|2022-06-20 12:23:50||335||334.9||335||334.9|0
1655727840000|2022-06-20 12:24:00|335|334.8|334.9|334.7|335|334.8|334.9|334.7|962
1655727850000|2022-06-20 12:24:10|334.8|334.6|334.8|334.7|334.8|334.7|334.8|334.6|0
1655727860000|2022-06-20 12:24:20||334.6||334.6||334.6||334.6|0
1655727880000|2022-06-20 12:24:40||334.7||334.6||334.7||334.6|0
1655727910000|2022-06-20 12:25:10|334.7|334.5|334.7|334.6|334.7|334.6|334.7|334.5|0
1655727920000|2022-06-20 12:25:20|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|0
1655727950000|2022-06-20 12:25:50|334.7|334.5|334.7|334.5|334.8|334.5|334.7|334.5|1064
1655728020000|2022-06-20 12:27:00|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|4348
1655728030000|2022-06-20 12:27:10|334.8||334.8||334.8||334.8||0
1655728040000|2022-06-20 12:27:20|334.7||334.7||334.7||334.7||0
1655728050000|2022-06-20 12:27:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1655728080000|2022-06-20 12:28:00|334.9||334.8||334.9||334.8||2523
1655728100000|2022-06-20 12:28:20|334.9|334.8|334.9|334.8|334.9|334.8|334.8|334.8|4625
1655728110000|2022-06-20 12:28:30|||||||||5160
1655728160000|2022-06-20 12:29:20|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|4543
1655728190000|2022-06-20 12:29:50||334.7||334.6||334.7||334.6|0
1655728200000|2022-06-20 12:30:00|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|3000
1655728210000|2022-06-20 12:30:10|335|334.9|335|334.8|335|334.9|335|334.8|2171
1655728220000|2022-06-20 12:30:20|335.1|334.9|335.1|334.9|335.4|335.2|335|334.8|11665
1655728230000|2022-06-20 12:30:30||335||335||335||334.9|0
1655728240000|2022-06-20 12:30:40|335|334.9|335|334.9|335.1|334.9|335|334.9|4039
1655728250000|2022-06-20 12:30:50|335.1||335.1||335.1||335.1||998
1655728260000|2022-06-20 12:31:00||335||334.9||335||334.9|0
1655728290000|2022-06-20 12:31:30|335||335||335||335||1656
1655728300000|2022-06-20 12:31:40||334.8||334.9||334.9||334.8|0
1655728310000|2022-06-20 12:31:50|335.1|335|335.1|335|335.1|335|335.1|335|7683
1655728330000|2022-06-20 12:32:10|||||||||144
1655728370000|2022-06-20 12:32:50|335|334.9|335|334.9|335|334.9|335|334.9|6490
1655728380000|2022-06-20 12:33:00||334.8||334.8||334.8||334.8|0
1655728390000|2022-06-20 12:33:10||334.9||334.9||334.9||334.9|0
1655728420000|2022-06-20 12:33:40|335.1|335|335.1|335|335.1|335|335.1|335|1409
1655728450000|2022-06-20 12:34:10||334.9||334.9||334.9||334.9|3414
1655728480000|2022-06-20 12:34:40||335||335||335||335|0
1655728510000|2022-06-20 12:35:10||334.9||334.9||334.9||334.9|3552
1655728520000|2022-06-20 12:35:20|335||335||335||335||0
1655728530000|2022-06-20 12:35:30||334.8||334.8||334.8||334.8|638
1655728600000|2022-06-20 12:36:40|||||||||100
1655728700000|2022-06-20 12:38:20|335.1|334.9|335.2|335|335.2|335|335|334.9|5718
1655728710000|2022-06-20 12:38:30|335.1||335.1||335.1||335.1||0
1655728750000|2022-06-20 12:39:10|||||||||273
1655728820000|2022-06-20 12:40:20|335.2||335.1||335.2||335.1||1413
1655728860000|2022-06-20 12:41:00|335|334.9|335.1|334.9|335.1|335|335|334.8|30039
1655728870000|2022-06-20 12:41:10||335||335||335||334.9|2222
1655728880000|2022-06-20 12:41:20|335.2||335.2||335.2||335.2||2731
1655728890000|2022-06-20 12:41:30|335.1||335.1||335.1||335.1||0
1655728960000|2022-06-20 12:42:40|335|334.9|335|334.9|335|334.9|335|334.9|3000
1655728970000|2022-06-20 12:42:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1655728980000|2022-06-20 12:43:00|335|334.9|335|334.8|335|334.9|334.9|334.8|13053
1655729000000|2022-06-20 12:43:20|||||||||581
1655729020000|2022-06-20 12:43:40|334.9||334.9||334.9||334.9||0
1655729110000|2022-06-20 12:45:10|335|334.7|334.8|334.7|335|334.8|334.8|334.7|11585
1655729150000|2022-06-20 12:45:50|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|4396
1655729250000|2022-06-20 12:47:30|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|7601
1655729260000|2022-06-20 12:47:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|2889
1655729340000|2022-06-20 12:49:00||334.5||334.6||334.6||334.5|2340
1655729350000|2022-06-20 12:49:10|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|34
1655729360000|2022-06-20 12:49:20||334.5||334.5||334.5||334.4|0
1655729370000|2022-06-20 12:49:30|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|1618
1655729420000|2022-06-20 12:50:20|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|693
1655729460000|2022-06-20 12:51:00||334.5||334.5||334.5||334.5|205
1655729590000|2022-06-20 12:53:10|334.7|334.4|334.5|334.4|334.7|334.4|334.5|334.4|14896
1655729650000|2022-06-20 12:54:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|3420
1655729800000|2022-06-20 12:56:40||334.2||334.3||334.3||334.2|3543
1655729810000|2022-06-20 12:56:50|334.5||334.4||334.5||334.4||4764
1655729860000|2022-06-20 12:57:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|2730
1655729880000|2022-06-20 12:58:00||334.1||334.1||334.1||334|1829
1655729990000|2022-06-20 12:59:50|||||||||1386
1655730080000|2022-06-20 13:01:20||334.2||334.2||334.2||334.2|0
1655730160000|2022-06-20 13:02:40|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|1244
1655730220000|2022-06-20 13:03:40|||||||||721
1655730230000|2022-06-20 13:03:50|||||||||348
1655730240000|2022-06-20 13:04:00|||||||||314
1655730260000|2022-06-20 13:04:20|334.1|334|334.1|334|334.1|334|334.1|334|4677
1655730270000|2022-06-20 13:04:30|334.2|334.1|334.2|334.1|334.2|334.1|334.1|334|5183
1655730300000|2022-06-20 13:05:00|334.3|334.2|334.3|334.2|334.4|334.2|334.2|334.1|16881
1655730330000|2022-06-20 13:05:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|1980
1655730360000|2022-06-20 13:06:00|334.1|334|334.2|334|334.2|334|334|333.8|12856
1655730370000|2022-06-20 13:06:10|334.1|334.1|334.1|334|334.1|334.1|334.1|334|651
1655730390000|2022-06-20 13:06:30|334|333.9|334|333.9|334|333.9|334|333.9|2526
1655730400000|2022-06-20 13:06:40|333.9|333.8|334|333.9|334|333.9|333.9|333.7|4990
1655730410000|2022-06-20 13:06:50||333.8||333.8||333.8||333.8|3370
1655730460000|2022-06-20 13:07:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655730470000|2022-06-20 13:07:50|333.8||333.8||333.8||333.8||3300
1655730500000|2022-06-20 13:08:20||333.6||333.6||333.6||333.6|10000
1655730510000|2022-06-20 13:08:30||333.7||333.7||333.7||333.7|0
1655730610000|2022-06-20 13:10:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|3578
1655730620000|2022-06-20 13:10:20|333.8|333.6|333.8|333.6|333.8|333.7|333.7|333.6|18166
1655730650000|2022-06-20 13:10:50||333.7||333.7||333.7||333.7|0
1655730690000|2022-06-20 13:11:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|3235
1655730710000|2022-06-20 13:11:50|||||||||306
1655730720000|2022-06-20 13:12:00|333.8|333.7|333.8|333.6|333.8|333.7|333.7|333.6|6829
1655730740000|2022-06-20 13:12:20|333.9|333.7|334|333.8|334|333.8|333.8|333.7|8623
1655730750000|2022-06-20 13:12:30|333.9||333.9||333.9||333.9||0
1655730780000|2022-06-20 13:13:00||333.7||333.8||333.8||333.7|0
1655730800000|2022-06-20 13:13:20||333.7||333.7||333.7||333.7|0
1655730810000|2022-06-20 13:13:30||333.8||333.8||333.8||333.8|0
1655730830000|2022-06-20 13:13:50|334|333.9|334|333.9|334|333.9|334|333.9|0
1655730850000|2022-06-20 13:14:10||333.8||333.8||333.8||333.8|0
1655730860000|2022-06-20 13:14:20||333.9||333.9||333.9||333.9|0
1655730870000|2022-06-20 13:14:30||333.8||333.9||333.9||333.8|0
1655730900000|2022-06-20 13:15:00||333.8||333.8||333.8||333.8|0
1655730920000|2022-06-20 13:15:20||333.9||333.9||333.9||333.9|0
1655730930000|2022-06-20 13:15:30||333.8||333.8||333.8||333.8|1306
1655730960000|2022-06-20 13:16:00||333.9||333.9||333.9||333.9|0
1655730980000|2022-06-20 13:16:20||333.8||333.9||333.9||333.8|0
1655731000000|2022-06-20 13:16:40||333.8||333.8||333.8||333.8|0
1655731020000|2022-06-20 13:17:00|334.1|333.9|334|333.9|334.1|334|334|333.9|19070
1655731060000|2022-06-20 13:17:40|333.9|333.8|334|333.8|334|333.8|333.9|333.7|1465
1655731070000|2022-06-20 13:17:50||333.9||333.9||333.9||333.8|0
1655731080000|2022-06-20 13:18:00|334.1|334|334.1|334|334.1|334|334.1|334|1464
1655731090000|2022-06-20 13:18:10|334.2|333.9|334.2|334.1|334.2|334.1|334.2|333.9|1605
1655731100000|2022-06-20 13:18:20|334.3||334.2||334.3||334.2||0
1655731150000|2022-06-20 13:19:10|334.3||334.2||334.3||334.2||535
1655731160000|2022-06-20 13:19:20|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|506
1655731170000|2022-06-20 13:19:30||334.3||334.3||334.3||334.3|0
1655731180000|2022-06-20 13:19:40|334.5||334.4||334.5||334.4||444
1655731190000|2022-06-20 13:19:50|334.6|334.4|334.4|334.2|334.6|334.4|334.4|334.2|45713
1655731200000|2022-06-20 13:20:00|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|4856
1655731210000|2022-06-20 13:20:10|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|2885
1655731250000|2022-06-20 13:20:50||334.3||334.3||334.3||334.3|0
1655731260000|2022-06-20 13:21:00||334.2||334.3||334.3||334.2|0
1655731300000|2022-06-20 13:21:40|334.5|334.4|334.6|334.4|334.6|334.4|334.4|334.4|9871
1655731310000|2022-06-20 13:21:50|334.5||334.5||334.5||334.5||0
1655731320000|2022-06-20 13:22:00|334.6||334.6||334.6||334.6||956
1655731360000|2022-06-20 13:22:40|334.5||334.5||334.5||334.5||0
1655731380000|2022-06-20 13:23:00|334.4|334.3|334.5|334.3|334.5|334.4|334.4|334.2|20121
1655731400000|2022-06-20 13:23:20|||||||||852
1655731470000|2022-06-20 13:24:30|334.4|334.2|334.3|334.1|334.4|334.2|334.3|334.1|311
1655731500000|2022-06-20 13:25:00||334||334.1||334.1||334|0
1655731620000|2022-06-20 13:27:00|334.2|334|334.2|334|334.2|334|334.1|334|3848
1655731650000|2022-06-20 13:27:30||334.1||334||334.1||334|0
1655731690000|2022-06-20 13:28:10|334.1||334.1||334.1||334.1||0
1655731700000|2022-06-20 13:28:20|334|333.9|334.1|334|334.1|334|334|333.8|16256
1655731730000|2022-06-20 13:28:50|||||||||2224
1655731740000|2022-06-20 13:29:00|334|333.9|334|333.8|334|333.9|334|333.8|10670
1655731750000|2022-06-20 13:29:10|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.7|3681
1655731780000|2022-06-20 13:29:40||333.8||333.8||333.8||333.8|0
1655731800000|2022-06-20 13:30:00|334||334||334||334||10310
1655731840000|2022-06-20 13:30:40|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.6|23311
1655731850000|2022-06-20 13:30:50|333.9|333.8|333.9|333.8|334|333.8|333.8|333.8|10548
1655731860000|2022-06-20 13:31:00|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.7|0
1655731870000|2022-06-20 13:31:10|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|0
1655731880000|2022-06-20 13:31:20|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|17547
1655731890000|2022-06-20 13:31:30|333.7|333.7|333.8|333.7|333.8|333.7|333.7|333.6|8161
1655731900000|2022-06-20 13:31:40|333.9||333.9||333.9||333.8||10333
1655731910000|2022-06-20 13:31:50||333.8||333.8||333.8||333.7|0
1655731930000|2022-06-20 13:32:10|334|333.9|334|333.8|334|333.9|334|333.8|6562
1655731950000|2022-06-20 13:32:30|334.1|333.9|334.1|333.9|334.1|334|334|333.9|5925
1655731980000|2022-06-20 13:33:00|334|333.8|333.7|333.5|334|333.8|333.7|333.5|21389
1655731990000|2022-06-20 13:33:10|333.6||333.7||333.7||333.6||1325
1655732030000|2022-06-20 13:33:50|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1655732050000|2022-06-20 13:34:10|333.9|333.7|334|333.8|334|333.8|333.8|333.7|2046
1655732060000|2022-06-20 13:34:20|333.9||333.9||333.9||333.9||349
1655732070000|2022-06-20 13:34:30||333.7||333.7||333.7||333.7|0
1655732080000|2022-06-20 13:34:40||333.8||333.7||333.8||333.7|0
1655732100000|2022-06-20 13:35:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|160
1655732110000|2022-06-20 13:35:10|333.7|333.7|333.9|333.7|333.9|333.7|333.7|333.7|7841
1655732120000|2022-06-20 13:35:20||333.8||333.7||333.8||333.7|3873
1655732150000|2022-06-20 13:35:50||333.8||333.8||333.8||333.8|0
1655732180000|2022-06-20 13:36:20|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.7|13853
1655732190000|2022-06-20 13:36:30|333.8||333.8||333.8||333.8||0
1655732250000|2022-06-20 13:37:30|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|23990
1655732270000|2022-06-20 13:37:50|333.9|333.7|333.8|333.7|333.9|333.8|333.7|333.6|61132
1655732280000|2022-06-20 13:38:00|333.9|333.8|333.9|333.8|333.9|333.8|333.8|333.8|1333
1655732300000|2022-06-20 13:38:20|333.8|333.7|333.8|333.7|333.8|333.8|333.8|333.7|6724
1655732350000|2022-06-20 13:39:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|15388
1655732370000|2022-06-20 13:39:30|||||||||2350
1655732380000|2022-06-20 13:39:40||333.7||333.7||333.7||333.7|2432
1655732390000|2022-06-20 13:39:50||333.8||333.8||333.8||333.8|0
1655732400000|2022-06-20 13:40:00|334||334||334||333.9||1712
1655732410000|2022-06-20 13:40:10|333.9|333.9|334|333.9|334|333.9|333.9|333.9|0
1655732420000|2022-06-20 13:40:20|334.1|334|334.1|334|334.1|334|334.1|334|0
1655732430000|2022-06-20 13:40:30|334.2||334.2||334.2||334.2||1400
1655732440000|2022-06-20 13:40:40|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334.1|1398
1655732450000|2022-06-20 13:40:50|334.2|334.2|334.4|334.2|334.4|334.2|334.2|334.2|5198
1655732460000|2022-06-20 13:41:00|334.3||334.4||334.4||334.3||0
1655732470000|2022-06-20 13:41:10||334.3||334.3||334.3||334.3|0
1655732490000|2022-06-20 13:41:30|334.3|334.2|334.3|334.2|334.4|334.3|334.3|334.2|16779
1655732500000|2022-06-20 13:41:40|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|2838
1655732530000|2022-06-20 13:42:10|334.2||334.2||334.2||334.2||0
1655732540000|2022-06-20 13:42:20|334.3|334|334.3|334.1|334.3|334.1|334.2|334|8172
1655732550000|2022-06-20 13:42:30||334.2||334.2||334.2||334.2|3251
1655732560000|2022-06-20 13:42:40|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334.1|6805
1655732650000|2022-06-20 13:44:10|334.4|334.2|334.4|334.3|334.4|334.3|334.3|334.2|1526
1655732660000|2022-06-20 13:44:20|334.5||334.4||334.5||334.4||0
1655732720000|2022-06-20 13:45:20|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|3007
1655732730000|2022-06-20 13:45:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|19032
1655732740000|2022-06-20 13:45:40|334.5||334.5||334.5||334.5||0
1655732750000|2022-06-20 13:45:50|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|0
1655732770000|2022-06-20 13:46:10|334.5||334.6||334.6||334.5||0
1655732780000|2022-06-20 13:46:20|334.5||334.5||334.5||334.5||0
1655732810000|2022-06-20 13:46:50||334.3||334.4||334.4||334.3|0
1655732840000|2022-06-20 13:47:20|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|2000
1655732850000|2022-06-20 13:47:30|334.5||334.5||334.5||334.5||0
1655732860000|2022-06-20 13:47:40|334.4|334.4|334.5|334.4|334.5|334.4|334.4|334.4|2899
1655732870000|2022-06-20 13:47:50|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|2598
1655732890000|2022-06-20 13:48:10|334.4|334.3|334.5|334.3|334.5|334.4|334.4|334.3|5656
1655732990000|2022-06-20 13:49:50|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|5039
1655733000000|2022-06-20 13:50:00||334.3||334.2||334.3||334.2|0
1655733010000|2022-06-20 13:50:10||334.3||334.2||334.3||334.2|0
1655733020000|2022-06-20 13:50:20||334.3||334.2||334.3||334.2|0
1655733040000|2022-06-20 13:50:40||334.3||334.2||334.3||334.2|606
1655733050000|2022-06-20 13:50:50|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.3|2136
1655733070000|2022-06-20 13:51:10|334.4||334.5||334.5||334.4||0
1655733100000|2022-06-20 13:51:40||334.4||334.4||334.4||334.4|0
1655733110000|2022-06-20 13:51:50|334.6||334.5||334.6||334.5||0
1655733120000|2022-06-20 13:52:00|334.4|334.3|334.4|334.2|334.4|334.3|334.3|334.2|7954
1655733130000|2022-06-20 13:52:10|334.3||334.3||334.3||334.3||0
1655733140000|2022-06-20 13:52:20||334.1||334.1||334.1||334.1|3406
1655733150000|2022-06-20 13:52:30||334.2||334.2||334.2||334.2|0
1655733170000|2022-06-20 13:52:50|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|6385
1655733180000|2022-06-20 13:53:00||334.1||334.2||334.2||334.1|2031
1655733190000|2022-06-20 13:53:10|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|678
1655733240000|2022-06-20 13:54:00|334.1|334|334.1|334|334.1|334|334.1|333.9|1312
1655733290000|2022-06-20 13:54:50|334|333.9|334|333.9|334.1|333.9|334|333.9|6615
1655733300000|2022-06-20 13:55:00|333.9|333.8|334|333.9|334|333.9|333.9|333.7|29157
1655733350000|2022-06-20 13:55:50|334.1|334|334.1|334|334.1|334|334.1|334|1283
1655733360000|2022-06-20 13:56:00||333.9||333.9||333.9||333.9|0
1655733370000|2022-06-20 13:56:10|334||334||334||334||0
1655733380000|2022-06-20 13:56:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|1626
1655733400000|2022-06-20 13:56:40|334|333.9|334.2|334|334.2|334.1|334|333.8|14974
1655733420000|2022-06-20 13:57:00|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|1432
1655733440000|2022-06-20 13:57:20|334.3||334.3||334.3||334.3||842
1655733450000|2022-06-20 13:57:30|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.2|0
1655733460000|2022-06-20 13:57:40|||||||||2252
1655733470000|2022-06-20 13:57:50||334.1||334.1||334.1||334.1|100
1655733480000|2022-06-20 13:58:00|334.4|334.2|334.5|334.3|334.6|334.4|334.4|334.2|13124
1655733570000|2022-06-20 13:59:30|334.4||334.5||334.5||334.4||0
1655733610000|2022-06-20 14:00:10|334.4||334.4||334.4||334.4||0
1655733620000|2022-06-20 14:00:20|334.5||334.5||334.5||334.5||6432
1655733630000|2022-06-20 14:00:30|334.4||334.4||334.4||334.4||0
1655733640000|2022-06-20 14:00:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|14310
1655733650000|2022-06-20 14:00:50|334.4||334.3||334.4||334.3||3584
1655733690000|2022-06-20 14:01:30|334.4||334.3||334.4||334.3||2000
1655733710000|2022-06-20 14:01:50|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|22419
1655733720000|2022-06-20 14:02:00|334.3||334.2||334.3||334.2||2470
1655733780000|2022-06-20 14:03:00|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|7717
1655733790000|2022-06-20 14:03:10|334.1|334|334.1|334|334.2|334|334.1|334|2905
1655733810000|2022-06-20 14:03:30|334|333.9|334|333.9|334.1|333.9|334|333.9|1319
1655733820000|2022-06-20 14:03:40|||||||||150
1655733840000|2022-06-20 14:04:00|334.1|334|334.2|334.1|334.2|334.1|334.1|334|16999
1655733900000|2022-06-20 14:05:00|334.1|334|334.2|334|334.2|334|334.1|334|3808
1655733940000|2022-06-20 14:05:40|334.1|333.9|334.1|334|334.1|334|334|333.9|9645
1655734010000|2022-06-20 14:06:50|334|333.9|334|333.9|334|333.9|334|333.9|3415
1655734040000|2022-06-20 14:07:20|||||||||926
1655734070000|2022-06-20 14:07:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|439
1655734170000|2022-06-20 14:09:30|333.8|333.7|333.8|333.7|333.9|333.8|333.8|333.7|22807
1655734190000|2022-06-20 14:09:50|333.9||333.8||333.9||333.8||4203
1655734200000|2022-06-20 14:10:00|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|3417
1655734210000|2022-06-20 14:10:10|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|22346
1655734250000|2022-06-20 14:10:50|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|15487
1655734260000|2022-06-20 14:11:00|333.8|333.7|333.8|333.7|333.8|333.7|333.7|333.6|4505
1655734300000|2022-06-20 14:11:40||333.6||333.7||333.7||333.6|2497
1655734360000|2022-06-20 14:12:40|333.7|333.6|333.7|333.6|333.8|333.7|333.7|333.6|9294
1655734390000|2022-06-20 14:13:10|||||||||208
1655734500000|2022-06-20 14:15:00|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|1767
1655734510000|2022-06-20 14:15:10|333.7|333.4|333.6|333.5|333.7|333.5|333.5|333.4|27659
1655734520000|2022-06-20 14:15:20|333.7||333.6||333.7||333.6||3640
1655734550000|2022-06-20 14:15:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2630
1655734570000|2022-06-20 14:16:10|||||||||997
1655734640000|2022-06-20 14:17:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2161
1655734670000|2022-06-20 14:17:50|333.7||333.6||333.7||333.6||0
1655734680000|2022-06-20 14:18:00|333.7||333.7||333.7||333.6||0
1655734690000|2022-06-20 14:18:10|333.6||333.6||333.6||333.6||0
1655734720000|2022-06-20 14:18:40|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|14791
1655734760000|2022-06-20 14:19:20|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|5162
1655734800000|2022-06-20 14:20:00|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|5586
1655734980000|2022-06-20 14:23:00|||||||||5625
1655735180000|2022-06-20 14:26:20|333.7|333.6|333.9|333.8|334|333.8|333.7|333.5|40731
1655735190000|2022-06-20 14:26:30|333.8|333.7|333.8|333.6|333.8|333.8|333.8|333.6|7469
1655735200000|2022-06-20 14:26:40||333.7||333.7||333.7||333.7|0
1655735230000|2022-06-20 14:27:10||333.6||333.7||333.7||333.6|3926
1655735350000|2022-06-20 14:29:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|11203
1655735410000|2022-06-20 14:30:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|9889
1655735420000|2022-06-20 14:30:20|||||||||232
1655735440000|2022-06-20 14:30:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|9546
1655735460000|2022-06-20 14:31:00|333.6|333.5|333.6|333.5|333.7|333.6|333.6|333.5|5034
1655735470000|2022-06-20 14:31:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|11293
1655735520000|2022-06-20 14:32:00|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|1454
1655735530000|2022-06-20 14:32:10||333.6||333.6||333.6||333.6|1598
1655735550000|2022-06-20 14:32:30||333.7||333.7||333.7||333.7|0
1655735620000|2022-06-20 14:33:40|||||||||1000
1655735690000|2022-06-20 14:34:50|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|3100
1655735730000|2022-06-20 14:35:30|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.6|1700
1655735790000|2022-06-20 14:36:30||333.5||333.6||333.6||333.5|2904
1655735870000|2022-06-20 14:37:50||333.5||333.6||333.6||333.5|4534
1655735890000|2022-06-20 14:38:10||333.5||333.5||333.5||333.5|0
1655735910000|2022-06-20 14:38:30||333.6||333.5||333.6||333.5|0
1655735950000|2022-06-20 14:39:10|333.6||333.6||333.6||333.6||0
1655735960000|2022-06-20 14:39:20|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.5|9479
1655735970000|2022-06-20 14:39:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|5223
1655736010000|2022-06-20 14:40:10|333.8||333.7||333.8||333.7||0
1655736020000|2022-06-20 14:40:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|0
1655736030000|2022-06-20 14:40:30||333.6||333.7||333.7||333.6|0
1655736040000|2022-06-20 14:40:40||333.6||333.7||333.7||333.6|0
1655736080000|2022-06-20 14:41:20||333.6||333.6||333.6||333.6|1530
1655736090000|2022-06-20 14:41:30||333.7||333.7||333.7||333.6|0
1655736130000|2022-06-20 14:42:10||333.6||333.7||333.7||333.6|3548
1655736150000|2022-06-20 14:42:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|6842
1655736160000|2022-06-20 14:42:40|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|11640
1655736170000|2022-06-20 14:42:50|333.7||333.8||333.8||333.7||1467
1655736180000|2022-06-20 14:43:00|333.7|333.7|333.8|333.7|333.8|333.7|333.7|333.7|776
1655736190000|2022-06-20 14:43:10|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|4356
1655736300000|2022-06-20 14:45:00|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|11782
1655736320000|2022-06-20 14:45:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|10990
1655736360000|2022-06-20 14:46:00|334|333.9|334|333.9|334|333.9|334|333.9|1905
1655736410000|2022-06-20 14:46:50|334.1|334|334.3|334.2|334.3|334.2|334.1|334|11889
1655736540000|2022-06-20 14:49:00|334.2|334.1|334.3|334.1|334.3|334.2|334.2|334.1|14441
1655736550000|2022-06-20 14:49:10|334.2||334.2||334.2||334.2||0
1655736660000|2022-06-20 14:51:00|334.1|334|334.3|334.2|334.3|334.2|334.1|334|4620
1655736740000|2022-06-20 14:52:20|334.2|334.1|334.3|334.1|334.3|334.2|334.2|334.1|23974
1655736750000|2022-06-20 14:52:30|334.2||334.2||334.2||334.2||0
1655736830000|2022-06-20 14:53:50|334.1|334|334.1|334|334.1|334|334.1|334|3479
1655736840000|2022-06-20 14:54:00|334.2|334.1|334.2|334|334.2|334.1|334.1|334|16896
1655736850000|2022-06-20 14:54:10|334.1||334.1||334.1||334.1||0
1655736890000|2022-06-20 14:54:50|334.2|334.1|334.1|334|334.2|334.1|334.1|334|1750
1655736900000|2022-06-20 14:55:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|2067
1655737070000|2022-06-20 14:57:50|334|333.9|334|333.9|334.1|334|334|333.9|26002
1655737080000|2022-06-20 14:58:00||333.8||333.8||333.8||333.8|0
1655737100000|2022-06-20 14:58:20||333.9||333.9||333.9||333.9|0
1655737110000|2022-06-20 14:58:30|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|1828
1655737120000|2022-06-20 14:58:40|334|333.7|333.9|333.7|334|333.8|333.8|333.7|12082
1655737130000|2022-06-20 14:58:50|333.8|333.8|333.9|333.8|333.9|333.8|333.8|333.8|995
1655737150000|2022-06-20 14:59:10|334|333.9|334|333.9|334|333.9|334|333.9|16790
1655737250000|2022-06-20 15:00:50||333.8||333.9||333.9||333.8|1734
1655737260000|2022-06-20 15:01:00|334.1||334||334.1||334||6819
1655737370000|2022-06-20 15:02:50|333.9|333.8|334|333.9|334.1|333.9|333.9|333.8|32142
1655737380000|2022-06-20 15:03:00|||||||||336
1655737430000|2022-06-20 15:03:50|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|4117
1655737560000|2022-06-20 15:06:00|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|5977
1655737570000|2022-06-20 15:06:10||333.7||333.7||333.7||333.7|199
1655737600000|2022-06-20 15:06:40||333.8||333.8||333.8||333.8|0
1655737650000|2022-06-20 15:07:30|||||||||1380
1655737680000|2022-06-20 15:08:00|||||||||3634
1655737700000|2022-06-20 15:08:20|333.8|333.7|333.8|333.7|333.9|333.8|333.8|333.7|11122
1655737710000|2022-06-20 15:08:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|6003
1655737740000|2022-06-20 15:09:00||333.7||333.7||333.7||333.7|3550
1655737750000|2022-06-20 15:09:10|333.8||333.8||333.8||333.8||550
1655737800000|2022-06-20 15:10:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|19121
1655737900000|2022-06-20 15:11:40|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|1254
1655737930000|2022-06-20 15:12:10|||||||||552
1655738090000|2022-06-20 15:14:50|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738100000|2022-06-20 15:15:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738110000|2022-06-20 15:15:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738120000|2022-06-20 15:15:20|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738130000|2022-06-20 15:15:30|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738140000|2022-06-20 15:15:40|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738150000|2022-06-20 15:15:50|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738160000|2022-06-20 15:16:00|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655738170000|2022-06-20 15:16:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738200000|2022-06-20 15:16:40|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738230000|2022-06-20 15:17:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738240000|2022-06-20 15:17:20|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|5000
1655738250000|2022-06-20 15:17:30|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655738270000|2022-06-20 15:17:50|334|333.8|334|333.8|334|333.8|334|333.8|212
1655738280000|2022-06-20 15:18:00|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738290000|2022-06-20 15:18:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738300000|2022-06-20 15:18:20|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738310000|2022-06-20 15:18:30|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738320000|2022-06-20 15:18:40|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|214
1655738330000|2022-06-20 15:18:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738340000|2022-06-20 15:19:00|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|0
1655738350000|2022-06-20 15:19:10|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.6|0
1655738370000|2022-06-20 15:19:30|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1655738380000|2022-06-20 15:19:40|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.6|0
1655738390000|2022-06-20 15:19:50|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1655738400000|2022-06-20 15:20:00|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.6|0
1655738410000|2022-06-20 15:20:10|333.8|333.6|333.9|333.7|334|333.8|333.8|333.6|23
1655738420000|2022-06-20 15:20:20|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738430000|2022-06-20 15:20:30|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655738440000|2022-06-20 15:20:40|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738450000|2022-06-20 15:20:50|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738460000|2022-06-20 15:21:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738470000|2022-06-20 15:21:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738480000|2022-06-20 15:21:20|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655738490000|2022-06-20 15:21:30|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655738500000|2022-06-20 15:21:40|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655738510000|2022-06-20 15:21:50|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738520000|2022-06-20 15:22:00|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738530000|2022-06-20 15:22:10|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738540000|2022-06-20 15:22:20|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655738550000|2022-06-20 15:22:30|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738560000|2022-06-20 15:22:40|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738570000|2022-06-20 15:22:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738610000|2022-06-20 15:23:30|334|333.8|333.9|333.7|334|333.8|333.9|333.7|0
1655738620000|2022-06-20 15:23:40|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738640000|2022-06-20 15:24:00|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738650000|2022-06-20 15:24:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738670000|2022-06-20 15:24:30|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655738680000|2022-06-20 15:24:40|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655738690000|2022-06-20 15:24:50|333.9|333.7|333.9|333.7|334|333.8|333.9|333.7|0
1655738720000|2022-06-20 15:25:20|334|333.8|334|333.8|334|333.8|334|333.8|0
1655738730000|2022-06-20 15:25:30|333.9|333.7|334.2|333.9|334.2|333.9|333.9|333.7|0
1655738740000|2022-06-20 15:25:40|334.3|334|334.3|334.1|334.3|334.1|334.2|333.9|119
1655738750000|2022-06-20 15:25:50|334.2|334|334.2|334|334.3|334.1|334.2|334|0
1655738760000|2022-06-20 15:26:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655738770000|2022-06-20 15:26:10|334.2|334|334.2|334|334.2|334|334.2|334|0
1655738780000|2022-06-20 15:26:20|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1655738800000|2022-06-20 15:26:40|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1655738810000|2022-06-20 15:26:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655738820000|2022-06-20 15:27:00|334.2|334|334.4|334.2|334.4|334.2|334.2|334|901
1655738830000|2022-06-20 15:27:10|334.3|334.1|334.3|334.1|334.4|334.2|334.3|334.1|0
1655738840000|2022-06-20 15:27:20|334.4|334.2|334.4|334.2|334.4|334.2|334.3|334.1|0
1655738850000|2022-06-20 15:27:30|334.3|334.1|334.4|334.2|334.4|334.2|334.3|334.1|0
1655738860000|2022-06-20 15:27:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655738870000|2022-06-20 15:27:50|334.4|334.2|334.3|334.1|334.4|334.2|334.3|334.1|0
1655738880000|2022-06-20 15:28:00|334.4|334.2|334.4|334.2|334.4|334.2|334.3|334.1|0
1655738890000|2022-06-20 15:28:10|334.3|334.1|334.3|334.1|334.4|334.2|334.3|334.1|0
1655738900000|2022-06-20 15:28:20|334.4|334.2|334.3|334.1|334.4|334.2|334.3|334.1|0
1655738910000|2022-06-20 15:28:30|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655738920000|2022-06-20 15:28:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655738940000|2022-06-20 15:29:00|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655738950000|2022-06-20 15:29:10|334.2|334|334.4|334.2|334.4|334.2|334.2|334|0
1655738960000|2022-06-20 15:29:20|334.3|334.1|334.3|334.1|334.4|334.2|334.3|334.1|1025
1655738970000|2022-06-20 15:29:30|334.4|334.2|334.4|334.1|334.5|334.2|334.3|334.1|0
1655738980000|2022-06-20 15:29:40|334.5|334.2|334.5|334.3|334.5|334.3|334.4|334.1|1353
1655738990000|2022-06-20 15:29:50|334.6|334.2|334.6|334.3|334.6|334.3|334.5|334.2|0
1655794820000|2022-06-21 07:00:20|335.8|335.7|335.7|335.3|336|335.7|335.7|335.3|48734
1655794830000|2022-06-21 07:00:30|335.5|335.2|335.2|335|335.5|335.2|335.2|335|20
1655794840000|2022-06-21 07:00:40|335.1|335.1|335.5|335.1|335.5|335.1|335.1|335|8870
1655794850000|2022-06-21 07:00:50|335.4|335|335.3|335.1|335.4|335.1|335.2|335|2047
1655794860000|2022-06-21 07:01:00|335.2|335|334.9|334.6|335.3|335|334.9|334.6|6860
1655794880000|2022-06-21 07:01:20|334.8|334.5|334.8|334.5|334.8|334.6|334.6|334.3|4620
1655794910000|2022-06-21 07:01:50|334.6|334.4|334.6|334.3|334.6|334.4|334.6|334.2|0
1655794930000|2022-06-21 07:02:10|334.5|334.2|333.8|333.5|334.5|334.2|333.7|333.5|16120
1655794940000|2022-06-21 07:02:20|333.9|333.6|333.9|333.6|334.1|333.6|333.9|333.6|0
1655794970000|2022-06-21 07:02:50|333.8|333.5|334|333.7|334|333.7|333.6|333.1|7860
1655794980000|2022-06-21 07:03:00|334.1|333.9|334|333.8|334.1|333.9|334|333.7|0
1655794990000|2022-06-21 07:03:10|334.1|333.9|334.2|333.9|334.2|334|334|333.8|3102
1655795000000|2022-06-21 07:03:20|334.4|334|334|333.7|334.4|334.1|334|333.7|3329
1655795010000|2022-06-21 07:03:30|334.1|333.8|334.6|334.4|334.6|334.4|334.1|333.8|21550
1655795030000|2022-06-21 07:03:50|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.2|3342
1655795040000|2022-06-21 07:04:00|334.3|334.2|334.7|334.5|334.7|334.5|334.3|334.1|14652
1655795050000|2022-06-21 07:04:10|334.8||334.8||334.8||334.8||0
1655795060000|2022-06-21 07:04:20||334.7||334.6||334.7||334.5|0
1655795070000|2022-06-21 07:04:30|334.7|334.5|334.4|334.2|334.7|334.5|334.4|334.2|4233
1655795080000|2022-06-21 07:04:40|334.3|334.3|334.3|334|334.3|334.3|334.2|334|6462
1655795090000|2022-06-21 07:04:50|334.2||334.2||334.2||334.2||0
1655795100000|2022-06-21 07:05:00|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.7|3036
1655795120000|2022-06-21 07:05:20|334|333.7|334.1|333.9|334.2|333.9|334|333.7|4042
1655795140000|2022-06-21 07:05:40|334|333.8|333.8|333.6|334|333.8|333.8|333.5|5250
1655795160000|2022-06-21 07:06:00|333.9|333.7|334.3|333.9|334.4|334.1|333.9|333.7|4495
1655795170000|2022-06-21 07:06:10|334.2||334.2||334.2||334.2||0
1655795180000|2022-06-21 07:06:20|334.1|333.8|334.3|333.9|334.3|333.9|333.9|333.7|11487
1655795190000|2022-06-21 07:06:30|334.4|334.1|334.2|333.9|334.4|334.1|334.2|333.9|3391
1655795210000|2022-06-21 07:06:50|334.1|334|334.5|334.2|334.5|334.2|334.1|334|15415
1655795220000|2022-06-21 07:07:00|334.6||334.4||334.6||334.4||0
1655795240000|2022-06-21 07:07:20|334.5|334.3|334.4|334.2|334.5|334.3|334.3|334.2|1202
1655795250000|2022-06-21 07:07:30|334.3|334.1|334.5|334.3|334.5|334.3|334.2|334|9027
1655795260000|2022-06-21 07:07:40|334.6|334.4|334.8|334.5|334.8|334.5|334.6|334.4|514
1655795280000|2022-06-21 07:08:00|334.7|334.4|334.6|334.4|334.7|334.5|334.6|334.4|1808
1655795290000|2022-06-21 07:08:10|334.7|334.5|334.9|334.7|334.9|334.7|334.7|334.5|6873
1655795300000|2022-06-21 07:08:20|335||335||335||335||661
1655795310000|2022-06-21 07:08:30|334.9|334.5|335|334.7|335|334.7|334.8|334.5|355
1655795340000|2022-06-21 07:09:00|334.9|334.6|335|334.7|335.1|334.8|334.9|334.6|9137
1655795350000|2022-06-21 07:09:10|334.9||334.9||334.9||334.9||0
1655795370000|2022-06-21 07:09:30|334.8|334.6|334.8|334.6|334.8|334.6|334.7|334.6|2027
1655795380000|2022-06-21 07:09:40|334.9|334.7|335.1|334.8|335.1|334.8|334.9|334.7|0
1655795390000|2022-06-21 07:09:50|335.2||335.1||335.2||335.1||0
1655795400000|2022-06-21 07:10:00|335||335.1||335.1||335||0
1655795410000|2022-06-21 07:10:10|335.2|334.9|335.2|334.9|335.2|334.9|335.1|334.8|0
1655795420000|2022-06-21 07:10:20|335.3|335|335.5|335.1|335.5|335.1|335.2|335|5932
1655795430000|2022-06-21 07:10:30|335.4|335.2|335.5|335.2|335.5|335.2|335.4|335.2|0
1655795440000|2022-06-21 07:10:40|335.4|335.3|335.6|335.3|335.6|335.3|335.4|335.3|0
1655795450000|2022-06-21 07:10:50|335.4|335.4|335.6|335.3|335.7|335.4|335.4|335.3|3845
1655795460000|2022-06-21 07:11:00|335.7|335.2|335.4|335.1|335.7|335.2|335.3|335.1|1900
1655795470000|2022-06-21 07:11:10|335.5|335.3|335.6|335.3|335.6|335.3|335.5|335.3|0
1655795480000|2022-06-21 07:11:20|335.7|335.4|335.7|335.4|335.7|335.4|335.7|335.4|0
1655795500000|2022-06-21 07:11:40|335.6|335.5|335.5|335.1|335.6|335.5|335.3|335.1|4662
1655795510000|2022-06-21 07:11:50|335.4||335.4||335.4||335.4||0
1655795520000|2022-06-21 07:12:00|335.3|335|335.2|334.9|335.3|335|335.2|334.9|4909
1655795540000|2022-06-21 07:12:20||334.8||334.8||334.8||334.8|0
1655795570000|2022-06-21 07:12:50|335.1|334.9|335|334.8|335.1|334.9|334.9|334.8|11745
1655795580000|2022-06-21 07:13:00|335.1|334.9|335.2|334.9|335.2|334.9|335.1|334.9|0
1655795590000|2022-06-21 07:13:10|335.3||335.2||335.3||335.2||0
1655795600000|2022-06-21 07:13:20|335.1||335.1||335.1||335.1||0
1655795610000|2022-06-21 07:13:30|335|334.8|335|334.7|335|334.8|334.9|334.7|2591
1655795620000|2022-06-21 07:13:40|334.9||334.9||334.9||334.9||0
1655795630000|2022-06-21 07:13:50|334.8|334.6|334.9|334.6|334.9|334.6|334.8|334.6|3855
1655795640000|2022-06-21 07:14:00|334.8|334.5|334.9|334.7|334.9|334.7|334.8|334.5|0
1655795650000|2022-06-21 07:14:10|334.8|334.5|334.9|334.6|334.9|334.6|334.8|334.5|897
1655795700000|2022-06-21 07:15:00|335|334.7|335.1|334.8|335.2|334.9|335|334.7|1827
1655795720000|2022-06-21 07:15:20|335|334.7|334.6|334.4|335|334.8|334.5|334.3|32822
1655795730000|2022-06-21 07:15:30|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|2520
1655795740000|2022-06-21 07:15:40||334.2||334.2||334.2||334.2|0
1655795760000|2022-06-21 07:16:00|334.6|334.4|334.7|334.5|334.7|334.5|334.5|334.2|22560
1655795770000|2022-06-21 07:16:10|334.8|334.6|334.9|334.7|334.9|334.7|334.8|334.5|1817
1655795790000|2022-06-21 07:16:30|334.8||334.9||334.9||334.8||0
1655795800000|2022-06-21 07:16:40|334.8||334.8||334.9||334.8||897
1655795810000|2022-06-21 07:16:50|334.7|334.5|334.8|334.5|334.8|334.5|334.7|334.5|1797
1655795840000|2022-06-21 07:17:20|334.9|334.6|334.8|334.6|334.9|334.6|334.8|334.6|0
1655795850000|2022-06-21 07:17:30|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1655795860000|2022-06-21 07:17:40|334.8|334.6|334.8|334.5|334.8|334.6|334.8|334.5|0
1655795870000|2022-06-21 07:17:50|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|0
1655795880000|2022-06-21 07:18:00|334.6|334.4|334.8|334.6|334.8|334.6|334.6|334.4|9673
1655795890000|2022-06-21 07:18:10|334.7|334.5|334.6|334.4|334.8|334.6|334.6|334.4|17979
1655795900000|2022-06-21 07:18:20|334.7|334.5|334.7|334.6|334.8|334.6|334.6|334.4|1642
1655795910000|2022-06-21 07:18:30|334.6|334.5|334.8|334.6|334.8|334.6|334.6|334.4|337
1655795920000|2022-06-21 07:18:40|334.7|334.5|334.7|334.5|334.8|334.6|334.6|334.4|2766
1655795930000|2022-06-21 07:18:50|334.8|334.6|334.7|334.5|334.8|334.6|334.7|334.5|0
1655795940000|2022-06-21 07:19:00|334.6|334.4|334.7|334.5|334.7|334.5|334.6|334.4|0
1655795950000|2022-06-21 07:19:10|334.8|334.6|334.8|334.6|334.8|334.6|334.7|334.5|3800
1655795960000|2022-06-21 07:19:20|334.9|334.5|334.8|334.6|334.9|334.6|334.7|334.5|8010
1655795970000|2022-06-21 07:19:30|334.7||334.7||334.8||334.7||960
1655795980000|2022-06-21 07:19:40|334.8||334.7||334.8||334.7||1856
1655795990000|2022-06-21 07:19:50|334.6|334.5|334.6|334.4|334.7|334.5|334.6|334.4|3040
1655796010000|2022-06-21 07:20:10||334.3||334.4||334.4||334.3|0
1655796020000|2022-06-21 07:20:20|334.7|334.5|334.8|334.6|334.9|334.7|334.6|334.4|20700
1655796040000|2022-06-21 07:20:40|334.9|334.7|334.7|334.5|334.9|334.7|334.7|334.5|0
1655796050000|2022-06-21 07:20:50|334.8|334.6|334.8|334.6|335|334.8|334.7|334.5|8313
1655796060000|2022-06-21 07:21:00||334.7||334.5||334.7||334.5|5260
1655796070000|2022-06-21 07:21:10|334.9|334.6|334.9|334.7|335|334.8|334.8|334.6|30684
1655796080000|2022-06-21 07:21:20|335|334.8|334.9|334.8|335.1|334.9|334.9|334.8|12146
1655796100000|2022-06-21 07:21:40|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|5145
1655796110000|2022-06-21 07:21:50|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|5826
1655796130000|2022-06-21 07:22:10|335|334.8|335|334.8|335|334.9|335|334.8|12306
1655796140000|2022-06-21 07:22:20|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|2418
1655796150000|2022-06-21 07:22:30||334.7||334.7||334.7||334.7|1188
1655796170000|2022-06-21 07:22:50|334.8|334.6|334.6|334.4|334.8|334.6|334.6|334.4|2278
1655796190000|2022-06-21 07:23:10|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.4|4658
1655796200000|2022-06-21 07:23:20|334.7|334.6|334.7|334.5|334.8|334.6|334.7|334.5|4123
1655796210000|2022-06-21 07:23:30|334.6|334.4|334.7|334.5|334.7|334.5|334.5|334.4|4224
1655796220000|2022-06-21 07:23:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|6994
1655796230000|2022-06-21 07:23:50|334.7||334.8||334.8||334.7||0
1655796240000|2022-06-21 07:24:00||334.7||334.7||334.7||334.7|0
1655796250000|2022-06-21 07:24:10|334.9||334.8||334.9||334.8||0
1655796260000|2022-06-21 07:24:20|334.7|334.6|334.9|334.8|335|334.8|334.7|334.6|17455
1655796270000|2022-06-21 07:24:30|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.5|7379
1655796280000|2022-06-21 07:24:40|334.9||334.8||334.9||334.8||0
1655796290000|2022-06-21 07:24:50|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655796300000|2022-06-21 07:25:00|334.8||334.8||334.8||334.8||0
1655796310000|2022-06-21 07:25:10|334.9||334.9||334.9||334.9||0
1655796320000|2022-06-21 07:25:20|335|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1655796370000|2022-06-21 07:26:10|335|334.9|335.1|334.9|335.1|334.9|335|334.9|979
1655796380000|2022-06-21 07:26:20|335|334.8|334.9|334.7|335|334.8|334.9|334.7|12992
1655796390000|2022-06-21 07:26:30|335|334.8|335.1|334.9|335.1|334.9|335|334.8|2407
1655796400000|2022-06-21 07:26:40|335.2|335|334.8|334.7|335.2|335|334.8|334.7|16574
1655796410000|2022-06-21 07:26:50|334.9||334.9||334.9||334.8||0
1655796420000|2022-06-21 07:27:00|335|334.8|334.9|334.8|335|334.9|334.9|334.8|16332
1655796430000|2022-06-21 07:27:10|334.8|334.7|334.9|334.7|335|334.8|334.8|334.7|3607
1655796440000|2022-06-21 07:27:20|335|334.8|335|334.8|335|334.8|335|334.8|0
1655796450000|2022-06-21 07:27:30|335.1||335||335.1||335||0
1655796460000|2022-06-21 07:27:40||334.9||334.9||334.9||334.9|0
1655796500000|2022-06-21 07:28:20||334.8||334.8||334.8||334.8|2342
1655796510000|2022-06-21 07:28:30|334.9|334.7|334.7|334.5|334.9|334.7|334.7|334.5|7631
1655796520000|2022-06-21 07:28:40|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.3|0
1655796530000|2022-06-21 07:28:50|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|2000
1655796540000|2022-06-21 07:29:00|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|0
1655796560000|2022-06-21 07:29:20|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.6|3477
1655796570000|2022-06-21 07:29:30|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|355
1655796590000|2022-06-21 07:29:50|334.7|334.7|334.7|334.6|334.7|334.7|334.7|334.6|0
1655796600000|2022-06-21 07:30:00|334.6|334.5|334.6|334.4|334.6|334.5|334.5|334.4|7310
1655796610000|2022-06-21 07:30:10|334.5||334.5||334.5||334.5||0
1655796620000|2022-06-21 07:30:20|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|5043
1655796630000|2022-06-21 07:30:30||334.3||334.3||334.3||334.3|498
1655796640000|2022-06-21 07:30:40|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.2|2163
1655796650000|2022-06-21 07:30:50|334.2|334.1|334.3|334.1|334.4|334.2|334.2|334|12814
1655796660000|2022-06-21 07:31:00|334.2|334|334|333.9|334.2|334.1|334|333.8|11724
1655796680000|2022-06-21 07:31:20|334.1||334.1||334.1||334.1||1204
1655796690000|2022-06-21 07:31:30|334|333.8|333.9|333.8|334|333.8|333.9|333.8|5615
1655796700000|2022-06-21 07:31:40|||||||||1000
1655796730000|2022-06-21 07:32:10|334|333.9|334|333.8|334|333.9|334|333.8|6006
1655796740000|2022-06-21 07:32:20||333.9||333.9||333.9||333.9|0
1655796750000|2022-06-21 07:32:30|333.9|333.8|334|333.9|334|333.9|333.9|333.8|5474
1655796760000|2022-06-21 07:32:40|334.1|334|334.2|334|334.2|334|334.1|334|4646
1655796770000|2022-06-21 07:32:50|334.3|334.1|334.3|334.1|334.3|334.1|334.2|334.1|0
1655796780000|2022-06-21 07:33:00||334.2||334.2||334.2||334.2|0
1655796790000|2022-06-21 07:33:10|334.4||334.4||334.5||334.4||401
1655796830000|2022-06-21 07:33:50|334.3|334.1|334.3|334.2|334.3|334.2|334.2|334.1|6881
1655796840000|2022-06-21 07:34:00|334.4||334.3||334.4||334.3||0
1655796850000|2022-06-21 07:34:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1674
1655796860000|2022-06-21 07:34:20|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|4211
1655796880000|2022-06-21 07:34:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|939
1655796890000|2022-06-21 07:34:50|334.6||334.6||334.6||334.6||320
1655796900000|2022-06-21 07:35:00|334.5||334.6||334.6||334.5||0
1655796910000|2022-06-21 07:35:10|334.7|334.5|334.5|334.4|334.7|334.5|334.5|334.4|2000
1655796920000|2022-06-21 07:35:20|334.6||334.6||334.6||334.5||0
1655796930000|2022-06-21 07:35:30|334.7|334.5|334.7|334.6|334.7|334.6|334.6|334.5|0
1655796960000|2022-06-21 07:36:00|334.8||334.8||334.9||334.8||485
1655796970000|2022-06-21 07:36:10|334.7|334.5|334.6|334.5|334.7|334.5|334.5|334.4|10919
1655796980000|2022-06-21 07:36:20|334.7||334.7||334.7||334.7||0
1655797050000|2022-06-21 07:37:30|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|3676
1655797060000|2022-06-21 07:37:40|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|3960
1655797070000|2022-06-21 07:37:50||334.3||334.3||334.3||334.3|0
1655797100000|2022-06-21 07:38:20|334.4||334.4||334.4||334.4||0
1655797110000|2022-06-21 07:38:30||334.2||334.2||334.2||334.2|3525
1655797120000|2022-06-21 07:38:40|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1655797140000|2022-06-21 07:39:00|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.2|1075
1655797150000|2022-06-21 07:39:10||334.1||334.1||334.1||334.1|3165
1655797180000|2022-06-21 07:39:40|334.2|334|334.2|334|334.2|334|334.2|334|2804
1655797190000|2022-06-21 07:39:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655797210000|2022-06-21 07:40:10|334.2|334|334.1|333.9|334.2|334|334.1|333.9|8536
1655797260000|2022-06-21 07:41:00|334|333.8|334|333.8|334|333.8|333.9|333.7|2355
1655797270000|2022-06-21 07:41:10|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1655797290000|2022-06-21 07:41:30|334.2|334|334.4|334.2|334.4|334.3|334.2|334|2278
1655797300000|2022-06-21 07:41:40||334.3||334.3||334.3||334.3|0
1655797340000|2022-06-21 07:42:20|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|1842
1655797350000|2022-06-21 07:42:30|||||||||1690
1655797370000|2022-06-21 07:42:50||334.4||334.4||334.4||334.4|1831
1655797390000|2022-06-21 07:43:10|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|4547
1655797400000|2022-06-21 07:43:20|334.6|334.4|334.8|334.6|334.8|334.6|334.6|334.4|109
1655797410000|2022-06-21 07:43:30|334.7|334.7|334.8|334.6|334.9|334.7|334.7|334.6|1869
1655797420000|2022-06-21 07:43:40|334.7||334.8||334.8||334.7||0
1655797430000|2022-06-21 07:43:50|334.9|334.7|335|334.8|335|334.8|334.9|334.7|0
1655797440000|2022-06-21 07:44:00|334.9|334.7|334.9|334.7|335|334.8|334.9|334.7|0
1655797450000|2022-06-21 07:44:10|335|334.8|335|334.8|335|334.8|334.9|334.8|0
1655797460000|2022-06-21 07:44:20|335.1|334.9|335.1|334.9|335.2|335|335.1|334.9|10729
1655797490000|2022-06-21 07:44:50|335.2|335|335.1|334.9|335.2|335.1|335.1|334.9|6565
1655797500000|2022-06-21 07:45:00|335.2|335|335|334.9|335.3|335.1|335|334.9|2920
1655797510000|2022-06-21 07:45:10|334.9|334.8|334.9|334.7|334.9|334.8|334.8|334.7|2428
1655797520000|2022-06-21 07:45:20|335|334.8|335|334.8|335|334.8|335|334.8|0
1655797530000|2022-06-21 07:45:30|335.1|334.9|335.2|335|335.2|335|335.1|334.9|3971
1655797550000|2022-06-21 07:45:50||335.1||335||335.1||335|5009
1655797560000|2022-06-21 07:46:00|335.1|334.9|335|334.8|335.1|335|334.9|334.7|6715
1655797570000|2022-06-21 07:46:10|335.1||335||335.1||335||0
1655797580000|2022-06-21 07:46:20||334.9||334.9||334.9||334.9|0
1655797600000|2022-06-21 07:46:40|335.1|335|334.8|334.6|335.2|335|334.8|334.6|11446
1655797610000|2022-06-21 07:46:50|334.9|334.7|335|334.8|335|334.8|334.9|334.7|8631
1655797620000|2022-06-21 07:47:00|335.1||335.1||335.1||335||0
1655797640000|2022-06-21 07:47:20|335||335||335||335||0
1655797660000|2022-06-21 07:47:40|335.1|334.9|335.2|335|335.2|335|335.1|334.9|1900
1655797670000|2022-06-21 07:47:50|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|533
1655797680000|2022-06-21 07:48:00|335||335.1||335.1||335||0
1655797690000|2022-06-21 07:48:10|335||335.1||335.1||335||7660
1655797700000|2022-06-21 07:48:20|335.2|335|335.2|335|335.4|335.2|335.2|335|4536
1655797720000|2022-06-21 07:48:40|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|4533
1655797730000|2022-06-21 07:48:50||335||335||335||335|0
1655797740000|2022-06-21 07:49:00|335.2||335.2||335.2||335.2||0
1655797750000|2022-06-21 07:49:10|335.1|334.9|335.2|335|335.2|335|335.1|334.9|459
1655797760000|2022-06-21 07:49:20|335.3|335.1|335.2|335|335.3|335.1|335.2|335|2355
1655797770000|2022-06-21 07:49:30|335.1||335.2||335.2||335.1||1900
1655797780000|2022-06-21 07:49:40||335.1||335||335.1||335|0
1655797810000|2022-06-21 07:50:10|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|0
1655797850000|2022-06-21 07:50:50|335.2|335|335.2|335.1|335.2|335.1|335.2|335|0
1655797870000|2022-06-21 07:51:10||335||335||335||335|814
1655797880000|2022-06-21 07:51:20|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|1953
1655797890000|2022-06-21 07:51:30|335.2||335.3||335.3||335.2||1900
1655797900000|2022-06-21 07:51:40||335.2||335.2||335.2||335.2|0
1655797920000|2022-06-21 07:52:00|335.2|335.1|335.2|335|335.2|335.1|335.1|334.9|11479
1655797930000|2022-06-21 07:52:10|335.1|334.9|335.2|334.9|335.2|334.9|335.1|334.9|0
1655797980000|2022-06-21 07:53:00|335.1||335.1||335.1||335.1||0
1655797990000|2022-06-21 07:53:10|335|334.8|335|334.8|335|334.8|334.9|334.8|8191
1655798020000|2022-06-21 07:53:40|335.1|334.9|335.1|335|335.1|335|335.1|334.9|1824
1655798030000|2022-06-21 07:53:50||334.9||334.9||334.9||334.9|0
1655798060000|2022-06-21 07:54:20|335|334.8|335|334.8|335|334.9|335|334.8|1631
1655798080000|2022-06-21 07:54:40|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|3493
1655798090000|2022-06-21 07:54:50|335|334.8|335|334.8|335|334.8|335|334.8|719
1655798110000|2022-06-21 07:55:10|334.9|334.7|335|334.8|335|334.8|334.9|334.7|2891
1655798140000|2022-06-21 07:55:40||334.9||334.8||334.9||334.8|4358
1655798160000|2022-06-21 07:56:00|334.9|334.7|334.9|334.7|334.9|334.7|334.8|334.7|5014
1655798210000|2022-06-21 07:56:50|335|334.8|335|334.8|335|334.9|335|334.8|4120
1655798220000|2022-06-21 07:57:00|334.9||334.9||335||334.9||1999
1655798230000|2022-06-21 07:57:10||334.7||334.7||334.7||334.7|0
1655798250000|2022-06-21 07:57:30|335|334.8|335|334.9|335.1|334.9|335|334.8|12657
1655798260000|2022-06-21 07:57:40||334.8||334.9||334.9||334.8|1115
1655798270000|2022-06-21 07:57:50||334.8||334.8||334.9||334.8|826
1655798280000|2022-06-21 07:58:00|335.1|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1655798300000|2022-06-21 07:58:20|335|334.8|335|334.8|335.1|334.8|335|334.8|0
1655798320000|2022-06-21 07:58:40|335.1|334.9|335|334.9|335.1|334.9|335|334.9|0
1655798330000|2022-06-21 07:58:50|335.1||335.1||335.1||335.1||1600
1655798360000|2022-06-21 07:59:20|335|334.8|335.1|334.9|335.1|334.9|335|334.8|1930
1655798370000|2022-06-21 07:59:30|335||335.1||335.1||335||0
1655798380000|2022-06-21 07:59:40|335|334.8|334.9|334.7|335|334.9|334.9|334.7|4214
1655798390000|2022-06-21 07:59:50|334.8|334.6|334.8|334.6|334.9|334.7|334.7|334.5|12630
1655798400000|2022-06-21 08:00:00|334.9|334.7|335|334.7|335|334.7|334.9|334.7|314
1655798410000|2022-06-21 08:00:10||334.8||334.8||334.8||334.8|5
1655798460000|2022-06-21 08:01:00|335.1|334.9|335|334.9|335.1|334.9|335|334.9|3532
1655798470000|2022-06-21 08:01:10|334.9|334.8|334.9|334.8|335|334.8|334.9|334.7|1855
1655798480000|2022-06-21 08:01:20|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.6|1962
1655798490000|2022-06-21 08:01:30|334.9|334.6|334.7|334.6|334.9|334.6|334.7|334.5|140
1655798500000|2022-06-21 08:01:40|334.8||334.8||334.8||334.8||384
1655798510000|2022-06-21 08:01:50|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1655798520000|2022-06-21 08:02:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|5708
1655798530000|2022-06-21 08:02:10|334.7||334.8||334.8||334.7||0
1655798540000|2022-06-21 08:02:20|334.7||334.8||334.8||334.7||0
1655798570000|2022-06-21 08:02:50|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|2520
1655798600000|2022-06-21 08:03:20|335|334.8|335|334.8|335|334.8|335|334.8|0
1655798610000|2022-06-21 08:03:30|334.9|334.7|334.9|334.7|334.9|334.8|334.8|334.7|9009
1655798620000|2022-06-21 08:03:40|335|334.8|335|334.8|335|334.8|335|334.7|0
1655798630000|2022-06-21 08:03:50|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655798640000|2022-06-21 08:04:00|334.8||334.8||334.8||334.8||0
1655798670000|2022-06-21 08:04:30|334.9|334.8|334.9|334.7|335|334.8|334.9|334.7|5625
1655798690000|2022-06-21 08:04:50|334.8||334.9||334.9||334.8||2520
1655798710000|2022-06-21 08:05:10|||||||||1000
1655798730000|2022-06-21 08:05:30|335|334.8|335|334.8|335|334.8|335|334.8|1999
1655798750000|2022-06-21 08:05:50|334.9||334.9||334.9||334.9||0
1655798760000|2022-06-21 08:06:00|334.8|334.7|335|334.8|335|334.9|334.8|334.7|7144
1655798790000|2022-06-21 08:06:30||334.9||334.9||334.9||334.9|0
1655798800000|2022-06-21 08:06:40|335.1||335.1||335.1||335.1||0
1655798810000|2022-06-21 08:06:50|335|335|335.1|334.9|335.1|335|335|334.9|3996
1655798840000|2022-06-21 08:07:20|335|334.8|334.9|334.7|335|334.8|334.9|334.7|3779
1655798850000|2022-06-21 08:07:30|335|334.8|335|334.8|335|334.8|334.9|334.7|0
1655798860000|2022-06-21 08:07:40|335.1|334.9|335|334.9|335.1|334.9|335|334.9|0
1655798870000|2022-06-21 08:07:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|1541
1655798880000|2022-06-21 08:08:00|334.9||334.9||334.9||334.9||0
1655798890000|2022-06-21 08:08:10|335||335||335||335||0
1655798910000|2022-06-21 08:08:30|334.9|334.7|334.8|334.6|334.9|334.7|334.7|334.6|9634
1655798950000|2022-06-21 08:09:10|334.9|334.7|334.8|334.6|334.9|334.7|334.8|334.6|0
1655798970000|2022-06-21 08:09:30|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655798980000|2022-06-21 08:09:40|335|334.8|335|334.8|335|334.8|334.9|334.8|2400
1655798990000|2022-06-21 08:09:50|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|3467
1655799000000|2022-06-21 08:10:00|334.8||334.9||334.9||334.8||2000
1655799010000|2022-06-21 08:10:10|335|334.8|334.9|334.8|335|334.8|334.9|334.8|0
1655799020000|2022-06-21 08:10:20||334.7||334.7||334.7||334.7|0
1655799050000|2022-06-21 08:10:50|335|334.8|335|334.8|335|334.8|335|334.8|0
1655799080000|2022-06-21 08:11:20||334.9||334.9||334.9||334.9|0
1655799090000|2022-06-21 08:11:30||334.8||334.9||334.9||334.8|0
1655799100000|2022-06-21 08:11:40||334.8||334.8||334.8||334.8|0
1655799260000|2022-06-21 08:14:20|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655799280000|2022-06-21 08:14:40|335.2|335|335.2|335|335.2|335|335.2|335|0
1655799290000|2022-06-21 08:14:50|335.1|334.9|335|334.8|335.1|334.9|335|334.8|3022
1655799300000|2022-06-21 08:15:00|335.1|334.9|335.1|334.9|335.1|334.9|335|334.9|0
1655799330000|2022-06-21 08:15:30|335|334.8|335|334.8|335|334.8|334.9|334.7|1813
1655799340000|2022-06-21 08:15:40|334.9||335||335||334.9||0
1655799360000|2022-06-21 08:16:00|334.9||334.9||334.9||334.9||0
1655799370000|2022-06-21 08:16:10|335||335||335||334.9||0
1655799390000|2022-06-21 08:16:30||334.9||334.9||334.9||334.8|0
1655799430000|2022-06-21 08:17:10|335.1|335|335.1|335|335.1|335|335.1|335|0
1655799440000|2022-06-21 08:17:20|335|334.9|335.1|334.9|335.1|334.9|335|334.9|2386
1655799450000|2022-06-21 08:17:30|335||335.1||335.1||335||0
1655799470000|2022-06-21 08:17:50||335||335||335||335|0
1655799510000|2022-06-21 08:18:30|||||||||6
1655799520000|2022-06-21 08:18:40|335.2|335.1|335.4|335.2|335.4|335.2|335.2|335.1|29158
1655799540000|2022-06-21 08:19:00|335.5|335.3|335.3|335.2|335.5|335.3|335.3|335.2|5693
1655799580000|2022-06-21 08:19:40||335.1||335.1||335.1||335.1|2519
1655799610000|2022-06-21 08:20:10||335.2||335.1||335.2||335.1|0
1655799630000|2022-06-21 08:20:30|335.2||335.2||335.2||335.2||0
1655799670000|2022-06-21 08:21:10|335.1|335|335|334.8|335.1|335|335|334.8|4943
1655799680000|2022-06-21 08:21:20||334.9||334.9||334.9||334.9|0
1655799700000|2022-06-21 08:21:40|335.1|335|335.1|334.9|335.1|335|335.1|334.9|7564
1655799730000|2022-06-21 08:22:10|335.2|335|335.4|335.2|335.4|335.2|335.2|335|4146
1655799750000|2022-06-21 08:22:30|335.3|335.1|335.3|335.2|335.3|335.2|335.3|335.1|0
1655799810000|2022-06-21 08:23:30|||||||||128
1655799830000|2022-06-21 08:23:50|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|3863
1655799850000|2022-06-21 08:24:10|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|12207
1655799860000|2022-06-21 08:24:20|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|375
1655799890000|2022-06-21 08:24:50|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|7965
1655799920000|2022-06-21 08:25:20|335.5|335.3|335.5|335.3|335.6|335.4|335.5|335.3|2000
1655799930000|2022-06-21 08:25:30|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|0
1655800030000|2022-06-21 08:27:10|335.5||335.5||335.5||335.5||0
1655800040000|2022-06-21 08:27:20|335.6||335.6||335.6||335.6||0
1655800060000|2022-06-21 08:27:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1655800070000|2022-06-21 08:27:50|335.8||335.7||335.8||335.7||0
1655800080000|2022-06-21 08:28:00|335.6||335.7||335.7||335.6||0
1655800120000|2022-06-21 08:28:40|335.6||335.6||335.7||335.6||0
1655800140000|2022-06-21 08:29:00|335.5|335.4|335.4|335.2|335.6|335.4|335.4|335.2|17045
1655800160000|2022-06-21 08:29:20||335.3||335.3||335.3||335.3|0
1655800190000|2022-06-21 08:29:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1633
1655800280000|2022-06-21 08:31:20|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|5439
1655800290000|2022-06-21 08:31:30|335.2||335.2||335.2||335.2||0
1655800330000|2022-06-21 08:32:10|335.1|335|335.1|335|335.1|335|335.1|334.9|4116
1655800340000|2022-06-21 08:32:20||334.9||334.9||334.9||334.9|2594
1655800350000|2022-06-21 08:32:30||335||335||335||335|0
1655800370000|2022-06-21 08:32:50|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1655800380000|2022-06-21 08:33:00|335.1|335|335.1|334.9|335.1|335|335.1|334.9|2504
1655800390000|2022-06-21 08:33:10|335.2|335|335|334.9|335.2|335.1|335|334.9|11933
1655800430000|2022-06-21 08:33:50|334.9|334.8|335.1|334.9|335.1|334.9|334.9|334.8|2391
1655800440000|2022-06-21 08:34:00|335||335||335||335||0
1655800450000|2022-06-21 08:34:10|||||||||100
1655800460000|2022-06-21 08:34:20||334.8||334.8||334.8||334.8|767
1655800560000|2022-06-21 08:36:00|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655800580000|2022-06-21 08:36:20|335||335.1||335.1||335||0
1655800590000|2022-06-21 08:36:30|335||335||335||335||0
1655800610000|2022-06-21 08:36:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|1967
1655800620000|2022-06-21 08:37:00|335.3||335.2||335.3||335.2||0
1655800630000|2022-06-21 08:37:10|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|719
1655800680000|2022-06-21 08:38:00|335.2|335|335.2|335|335.2|335|334.9|334.8|29498
1655800690000|2022-06-21 08:38:10|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655800700000|2022-06-21 08:38:20|335|334.8|335|334.8|335.1|334.8|335|334.8|0
1655800710000|2022-06-21 08:38:30|335.1|334.9|335.1|334.9|335.1|334.9|335|334.8|0
1655800760000|2022-06-21 08:39:20|335||335||335||335||0
1655800780000|2022-06-21 08:39:40|335.1|335|335.2|335|335.2|335|335.1|335|4624
1655800790000|2022-06-21 08:39:50|335.1|335.1|335.3|335.1|335.3|335.1|335.1|335.1|12313
1655800800000|2022-06-21 08:40:00||335.2||335.1||335.2||335.1|2000
1655800850000|2022-06-21 08:40:50|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|8959
1655800890000|2022-06-21 08:41:30|335.4|335.2|335.3|335.1|335.4|335.2|335.3|335.1|7532
1655801050000|2022-06-21 08:44:10|335.2||335.2||335.2||335.2||0
1655801060000|2022-06-21 08:44:20|335.3||335.3||335.3||335.3||0
1655801070000|2022-06-21 08:44:30|335.2|335|335.1|335|335.3|335|335.1|335|3984
1655801080000|2022-06-21 08:44:40||334.9||334.9||335||334.9|1532
1655801090000|2022-06-21 08:44:50|335|334.8|335|334.8|335|334.8|335|334.8|0
1655801190000|2022-06-21 08:46:30|||||||||300
1655801350000|2022-06-21 08:49:10|334.9||334.9||334.9||334.9||0
1655801380000|2022-06-21 08:49:40|334.8|334.7|334.9|334.8|335|334.9|334.8|334.6|9560
1655801390000|2022-06-21 08:49:50||334.7||334.7||334.7||334.7|0
1655801400000|2022-06-21 08:50:00|334.8||334.8||334.8||334.8||0
1655801410000|2022-06-21 08:50:10|334.9||334.9||334.9||334.9||0
1655801450000|2022-06-21 08:50:50|335|334.8|335|334.8|335|334.8|335|334.8|0
1655801460000|2022-06-21 08:51:00|334.9|334.9|335|334.9|335|334.9|334.9|334.9|0
1655801470000|2022-06-21 08:51:10||334.8||334.8||334.8||334.8|0
1655801500000|2022-06-21 08:51:40|334.9||334.9||334.9||334.9||0
1655801530000|2022-06-21 08:52:10|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|3113
1655801550000|2022-06-21 08:52:30||334.7||334.7||334.7||334.7|0
1655801590000|2022-06-21 08:53:10||334.8||334.8||334.8||334.8|0
1655801600000|2022-06-21 08:53:20||334.7||334.7||334.7||334.7|0
1655801680000|2022-06-21 08:54:40|334.8|334.8|335|334.8|335|334.8|334.8|334.7|29290
1655801690000|2022-06-21 08:54:50||334.9||334.9||334.9||334.9|0
1655801720000|2022-06-21 08:55:20|335.1|335|335.1|334.9|335.1|335|335.1|334.9|1804
1655801730000|2022-06-21 08:55:30||335||335||335||335|0
1655801740000|2022-06-21 08:55:40|335.2|335.1|335.1|334.9|335.2|335.1|335.1|334.9|10849
1655801820000|2022-06-21 08:57:00|335|334.8|335|334.8|335|334.8|335|334.8|919
1655801860000|2022-06-21 08:57:40|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655801870000|2022-06-21 08:57:50|335|335|335|334.9|335|335|335|334.9|0
1655801880000|2022-06-21 08:58:00|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|6954
1655801900000|2022-06-21 08:58:20||334.8||334.8||334.8||334.8|0
1655801910000|2022-06-21 08:58:30||334.7||334.8||334.8||334.7|8046
1655801950000|2022-06-21 08:59:10|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|11272
1655801960000|2022-06-21 08:59:20|334.8|334.8|334.9|334.8|334.9|334.8|334.7|334.6|71518
1655801970000|2022-06-21 08:59:30|||||||||5500
1655801980000|2022-06-21 08:59:40|335||334.9||335||334.9||0
1655802000000|2022-06-21 09:00:00|335||335||335||334.9||0
1655802010000|2022-06-21 09:00:10|334.9||334.9||334.9||334.9||0
1655802040000|2022-06-21 09:00:40|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|5875
1655802050000|2022-06-21 09:00:50|334.7|334.6|334.4|334.3|334.8|334.6|334.4|334.2|37849
1655802060000|2022-06-21 09:01:00|334.3|334.2|334.4|334.2|334.5|334.3|334.3|334.2|2413
1655802070000|2022-06-21 09:01:10|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|0
1655802110000|2022-06-21 09:01:50|334.5||334.5||334.5||334.5||1638
1655802130000|2022-06-21 09:02:10|334.4||334.5||334.5||334.4||0
1655802140000|2022-06-21 09:02:20|334.4||334.4||334.4||334.4||0
1655802150000|2022-06-21 09:02:30|334.3|334.2|334.3|334.2|334.4|334.3|334.3|334.1|17224
1655802210000|2022-06-21 09:03:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|5911
1655802230000|2022-06-21 09:03:50|334.1|334|333.9|333.7|334.1|334|333.9|333.7|13271
1655802240000|2022-06-21 09:04:00|333.8||333.8||333.8||333.8||0
1655802260000|2022-06-21 09:04:20|333.9|333.8|334|333.8|334|333.9|333.9|333.8|6682
1655802280000|2022-06-21 09:04:40|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|1880
1655802300000|2022-06-21 09:05:00|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.5|2935
1655802310000|2022-06-21 09:05:10|333.8|333.7|333.6|333.4|333.8|333.7|333.6|333.4|38449
1655802320000|2022-06-21 09:05:20||333.5||333.5||333.5||333.4|0
1655802340000|2022-06-21 09:05:40|333.7|333.6|333.4|333.3|333.7|333.6|333.4|333.3|9672
1655802350000|2022-06-21 09:05:50|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|11859
1655802360000|2022-06-21 09:06:00||333.3||333.3||333.3||333.3|0
1655802370000|2022-06-21 09:06:10||333.2||333.2||333.2||333.2|0
1655802410000|2022-06-21 09:06:50|333.5|333.3|333.4|333.3|333.5|333.4|333.4|333.3|15421
1655802420000|2022-06-21 09:07:00|333.3|333.2|333.1|333|333.4|333.2|333.1|333|9337
1655802440000|2022-06-21 09:07:20|333|332.9|333|332.9|333|332.9|333|332.8|29378
1655802450000|2022-06-21 09:07:30|333.1|332.8|332.9|332.8|333.1|332.8|332.9|332.8|3662
1655802460000|2022-06-21 09:07:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|2726
1655802490000|2022-06-21 09:08:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|815
1655802540000|2022-06-21 09:09:00|332.8|332.5|332.6|332.5|332.8|332.6|332.6|332.5|14169
1655802550000|2022-06-21 09:09:10|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|3708
1655802560000|2022-06-21 09:09:20|332.4||332.4||332.4||332.4||0
1655802590000|2022-06-21 09:09:50|332.3|332.2|332.4|332.3|332.5|332.4|332.3|332.1|6345
1655802600000|2022-06-21 09:10:00|332.5|332.4|332.6|332.4|332.7|332.6|332.5|332.4|5827
1655802610000|2022-06-21 09:10:10|332.5||332.6||332.6||332.5||0
1655802620000|2022-06-21 09:10:20|332.7||332.7||332.7||332.7||0
1655802630000|2022-06-21 09:10:30|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|0
1655802670000|2022-06-21 09:11:10|332.5|332.3|332.6|332.4|332.6|332.5|332.5|332.3|2246
1655802680000|2022-06-21 09:11:20||332.5||332.5||332.5||332.5|0
1655802710000|2022-06-21 09:11:50|332.7|332.6|332.5|332.3|332.7|332.6|332.5|332.3|10112
1655802720000|2022-06-21 09:12:00||332.4||332.3||332.4||332.3|0
1655802730000|2022-06-21 09:12:10|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|2003
1655802770000|2022-06-21 09:12:50||332.3||332.3||332.3||332.3|0
1655802780000|2022-06-21 09:13:00|332.4|332.4|332.6|332.4|332.6|332.4|332.4|332.3|2694
1655802790000|2022-06-21 09:13:10|332.5|332.5|332.5|332.4|332.6|332.5|332.5|332.4|727
1655802820000|2022-06-21 09:13:40|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|14845
1655802840000|2022-06-21 09:14:00|332.7||332.6||332.7||332.6||4798
1655802860000|2022-06-21 09:14:20|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.5|6455
1655802870000|2022-06-21 09:14:30|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655802880000|2022-06-21 09:14:40|333|332.8|333.1|332.9|333.1|332.9|332.9|332.8|805
1655802890000|2022-06-21 09:14:50|333.2|333|333.2|333.1|333.2|333.1|333.2|333|289
1655802900000|2022-06-21 09:15:00|333.3||333.3||333.3||333.3||0
1655802920000|2022-06-21 09:15:20|333.4|333.2|333.1|333|333.4|333.2|333.1|333|9752
1655802930000|2022-06-21 09:15:30|333.2||333.2||333.2||333.2||0
1655802940000|2022-06-21 09:15:40|333.1||333.1||333.1||333.1||0
1655802970000|2022-06-21 09:16:10|333.2|333.1|333.4|333.2|333.4|333.2|333.2|333.1|7883
1655802980000|2022-06-21 09:16:20|333.3||333.4||333.4||333.3||0
1655802990000|2022-06-21 09:16:30|333.3||333.4||333.4||333.3||0
1655803000000|2022-06-21 09:16:40|333.3||333.3||333.3||333.3||0
1655803020000|2022-06-21 09:17:00|333.2|333.1|333.1|333|333.2|333.1|333.1|333|4661
1655803030000|2022-06-21 09:17:10|||||||||2000
1655803040000|2022-06-21 09:17:20|333.2|333.1|333.2|333|333.2|333.1|333.2|333|4148
1655803050000|2022-06-21 09:17:30|||||||||3000
1655803060000|2022-06-21 09:17:40|333.1||333.1||333.1||333.1||0
1655803070000|2022-06-21 09:17:50|333|332.9|333|332.9|333|332.9|333|332.9|9121
1655803080000|2022-06-21 09:18:00|333.2|333|333.1|332.9|333.2|333|333|332.9|18112
1655803090000|2022-06-21 09:18:10||333||332.9||333||332.9|0
1655803150000|2022-06-21 09:19:10|333.2|333|333.3|333.2|333.3|333.2|333.2|333|7373
1655803160000|2022-06-21 09:19:20|333.4||333.4||333.4||333.4||523
1655803180000|2022-06-21 09:19:40|||||||||5000
1655803190000|2022-06-21 09:19:50|333.3||333.3||333.3||333.3||0
1655803210000|2022-06-21 09:20:10|333.4||333.4||333.4||333.4||0
1655803230000|2022-06-21 09:20:30|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|9492
1655803250000|2022-06-21 09:20:50|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|2718
1655803260000|2022-06-21 09:21:00|333.5||333.5||333.5||333.5||0
1655803270000|2022-06-21 09:21:10|333.4||333.4||333.4||333.4||0
1655803310000|2022-06-21 09:21:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|8
1655803330000|2022-06-21 09:22:10|333.6||333.5||333.6||333.5||0
1655803370000|2022-06-21 09:22:50|333.6|333.5|333.7|333.6|333.8|333.6|333.6|333.5|835
1655803390000|2022-06-21 09:23:10|333.8||333.8||333.8||333.8||835
1655803430000|2022-06-21 09:23:50||333.7||333.7||333.7||333.7|0
1655803440000|2022-06-21 09:24:00|333.9|333.8|333.7|333.6|333.9|333.8|333.7|333.6|6095
1655803450000|2022-06-21 09:24:10|333.6|333.5|333.6|333.4|333.6|333.6|333.5|333.4|1769
1655803460000|2022-06-21 09:24:20|333.7|333.5|333.8|333.6|333.8|333.6|333.7|333.5|0
1655803520000|2022-06-21 09:25:20|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|511
1655803550000|2022-06-21 09:25:50|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|2051
1655803820000|2022-06-21 09:30:20|333.7|333.5|333.6|333.5|333.7|333.5|333.5|333.4|19592
1655803830000|2022-06-21 09:30:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1655803850000|2022-06-21 09:30:50|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|0
1655803890000|2022-06-21 09:31:30|334|333.8|333.9|333.8|334.1|333.9|333.9|333.8|4404
1655803900000|2022-06-21 09:31:40|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|155
1655803920000|2022-06-21 09:32:00|333.9|333.6|333.9|333.7|333.9|333.7|333.9|333.6|0
1655803950000|2022-06-21 09:32:30|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|1652
1655804070000|2022-06-21 09:34:30|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.5|5517
1655804170000|2022-06-21 09:36:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|5778
1655804210000|2022-06-21 09:36:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2410
1655804230000|2022-06-21 09:37:10|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333|6796
1655804240000|2022-06-21 09:37:20|333.1|333|333.1|332.9|333.1|333|333.1|332.9|129
1655804290000|2022-06-21 09:38:10||333||333||333||333|0
1655804300000|2022-06-21 09:38:20||332.9||332.9||332.9||332.9|477
1655804320000|2022-06-21 09:38:40|333|332.8|332.9|332.7|333|332.8|332.9|332.7|0
1655804340000|2022-06-21 09:39:00|332.8|332.6|332.7|332.6|332.8|332.7|332.7|332.6|0
1655804350000|2022-06-21 09:39:10|332.8||332.8||332.8||332.8||2000
1655804410000|2022-06-21 09:40:10|332.9|332.7|333.2|333|333.2|333|332.9|332.7|3235
1655804420000|2022-06-21 09:40:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1655804430000|2022-06-21 09:40:30|333.2|333|333.2|333|333.2|333|333.1|333|9664
1655804440000|2022-06-21 09:40:40|333.1||333.2||333.2||333.1||0
1655804470000|2022-06-21 09:41:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1655804490000|2022-06-21 09:41:30|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1655804500000|2022-06-21 09:41:40|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4466
1655804530000|2022-06-21 09:42:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|15849
1655804560000|2022-06-21 09:42:40|333.3|333.2|333.5|333.3|333.5|333.3|333.3|333.2|1495
1655804570000|2022-06-21 09:42:50|333.4||333.5||333.5||333.4||0
1655804600000|2022-06-21 09:43:20|333.4||333.5||333.5||333.4||1500
1655804610000|2022-06-21 09:43:30|333.6|333.4|333.5|333.4|333.6|333.4|333.5|333.4|0
1655804690000|2022-06-21 09:44:50|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|766
1655804700000|2022-06-21 09:45:00|333.6||333.7||333.7||333.6||0
1655804720000|2022-06-21 09:45:20|333.6||333.6||333.7||333.6||0
1655804730000|2022-06-21 09:45:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|162
1655804740000|2022-06-21 09:45:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|1699
1655804760000|2022-06-21 09:46:00|333.5|333.4|333.4|333.2|333.5|333.4|333.4|333.2|3480
1655804770000|2022-06-21 09:46:10||333.3||333.3||333.3||333.3|0
1655804820000|2022-06-21 09:47:00|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|1498
1655804860000|2022-06-21 09:47:40||333.1||333.1||333.1||333.1|0
1655804880000|2022-06-21 09:48:00||333.2||333.2||333.2||333.2|0
1655804910000|2022-06-21 09:48:30|333.2|333.1|333.2|333|333.2|333.1|333.2|333|2000
1655804920000|2022-06-21 09:48:40|333.1|332.9|333|332.9|333.1|333|333|332.9|2669
1655804930000|2022-06-21 09:48:50|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|0
1655805000000|2022-06-21 09:50:00|333|332.8|333.1|332.9|333.2|333|333|332.8|11428
1655805010000|2022-06-21 09:50:10||333||333||333||332.9|0
1655805020000|2022-06-21 09:50:20|333|332.9|333|332.9|333|333|333|332.9|0
1655805040000|2022-06-21 09:50:40|||||||||1000
1655805080000|2022-06-21 09:51:20|333.1|332.8|333.3|333.1|333.3|333.1|333.1|332.8|15324
1655805120000|2022-06-21 09:52:00|333.4|333.2|333.5|333.3|333.6|333.4|333.4|333.2|6665
1655805140000|2022-06-21 09:52:20|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|0
1655805160000|2022-06-21 09:52:40|333.6|333.4|333.6|333.4|333.6|333.4|333.4|333.3|6226
1655805260000|2022-06-21 09:54:20|||||||||1194
1655805320000|2022-06-21 09:55:20|333.5||333.5||333.5||333.5||0
1655805330000|2022-06-21 09:55:30|333.4|333.3|333.4|333.2|333.5|333.3|333.4|333.2|8334
1655805390000|2022-06-21 09:56:30|333.3||333.3||333.3||333.3||0
1655805420000|2022-06-21 09:57:00|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.2|439
1655805500000|2022-06-21 09:58:20|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|5618
1655805550000|2022-06-21 09:59:10|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|2436
1655805570000|2022-06-21 09:59:30|||||||||900
1655805590000|2022-06-21 09:59:50|333.3|333.2|333.3|333.2|333.3|333.3|333.3|333.2|3973
1655805610000|2022-06-21 10:00:10|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.2|5726
1655805660000|2022-06-21 10:01:00||333.4||333.4||333.4||333.4|0
1655805680000|2022-06-21 10:01:20|333.4|333.3|333.3|333.1|333.4|333.3|333.3|333.1|8232
1655805690000|2022-06-21 10:01:30|333.2||333.2||333.2||333.2||0
1655805740000|2022-06-21 10:02:20|333.1|333|333.1|333|333.1|333|333.1|333|0
1655805760000|2022-06-21 10:02:40|||||||||1000
1655805780000|2022-06-21 10:03:00|333.2|333.1|333.1|333|333.2|333.1|333|332.9|25169
1655805790000|2022-06-21 10:03:10|333|332.9|333.2|333|333.2|333.1|332.9|332.8|69527
1655805800000|2022-06-21 10:03:20|333.3|333.1|333.3|333.2|333.4|333.2|333.3|333.1|5442
1655805810000|2022-06-21 10:03:30|333.4|333.1|333.2|333|333.4|333.1|333.2|333|20035
1655805820000|2022-06-21 10:03:40|333.1|333.1|333.2|333.1|333.2|333.1|333.1|333.1|7325
1655805860000|2022-06-21 10:04:20|333.3|333.2|333.3|333.2|333.4|333.2|333.2|333.1|5280
1655805870000|2022-06-21 10:04:30|333.2|333.1|333.2|333|333.3|333.2|333.2|333|16065
1655805910000|2022-06-21 10:05:10|333.3|333.1|333.3|333.1|333.3|333.2|333.2|333.1|7058
1655805920000|2022-06-21 10:05:20|333.2|333|333|332.8|333.2|333|332.8|332.7|35903
1655805950000|2022-06-21 10:05:50|333.1|332.9|333.1|333|333.1|333|333|332.9|14033
1655805960000|2022-06-21 10:06:00|333|332.9|333.1|333|333.1|333|333|332.9|8667
1655805980000|2022-06-21 10:06:20|333.2||333.2||333.2||333.2||9212
1655805990000|2022-06-21 10:06:30|333.1|332.9|333.1|332.9|333.1|333|333|332.9|7790
1655806000000|2022-06-21 10:06:40||333||333||333||333|0
1655806010000|2022-06-21 10:06:50|333|332.9|333.1|332.9|333.1|332.9|333|332.9|1233
1655806030000|2022-06-21 10:07:10||333||332.9||333||332.9|0
1655806040000|2022-06-21 10:07:20|333.2|333|333.1|333|333.2|333|333.1|333|1697
1655806050000|2022-06-21 10:07:30|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|3190
1655806070000|2022-06-21 10:07:50|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|7680
1655806080000|2022-06-21 10:08:00|333.4||333.3||333.4||333.3||1867
1655806090000|2022-06-21 10:08:10|333.2|333.1|333.1|333|333.3|333.1|333.1|333|3539
1655806100000|2022-06-21 10:08:20|333.2||333.2||333.2||333.2||7277
1655806110000|2022-06-21 10:08:30|333.1||333.1||333.1||333.1||0
1655806130000|2022-06-21 10:08:50|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|3090
1655806140000|2022-06-21 10:09:00|333.2||333.2||333.2||333.2||2604
1655806150000|2022-06-21 10:09:10|||||||||792
1655806160000|2022-06-21 10:09:20|333.1|333|333.1|333|333.2|333.1|333.1|333|2518
1655806170000|2022-06-21 10:09:30|333|332.9|333.1|332.9|333.1|332.9|333|332.9|5219
1655806180000|2022-06-21 10:09:40|333|333|333.2|333|333.2|333.1|333|333|9978
1655806190000|2022-06-21 10:09:50|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|0
1655806210000|2022-06-21 10:10:10|333.3|333.2|333.5|333.3|333.5|333.3|333.3|333.2|3034
1655806220000|2022-06-21 10:10:20|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|1721
1655806230000|2022-06-21 10:10:30|333.3||333.3||333.3||333.3||0
1655806260000|2022-06-21 10:11:00|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|2000
1655806270000|2022-06-21 10:11:10|333.4||333.4||333.4||333.4||0
1655806290000|2022-06-21 10:11:30|333.3|333.2|333.2|333.1|333.4|333.2|333.1|333|15520
1655806300000|2022-06-21 10:11:40||333||333||333||333|355
1655806310000|2022-06-21 10:11:50||333.1||333||333.1||333|0
1655806350000|2022-06-21 10:12:30||333.1||333.1||333.1||333.1|0
1655806400000|2022-06-21 10:13:20|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.1|1063
1655806410000|2022-06-21 10:13:30|333.4||333.4||333.4||333.3||0
1655806420000|2022-06-21 10:13:40|333.3||333.3||333.3||333.3||0
1655806440000|2022-06-21 10:14:00|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|16890
1655806450000|2022-06-21 10:14:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|355
1655806480000|2022-06-21 10:14:40|333.3||333.2||333.3||333.2||3805
1655806500000|2022-06-21 10:15:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|0
1655806510000|2022-06-21 10:15:10|333.5|333.3|333.5|333.4|333.6|333.5|333.5|333.3|8072
1655806520000|2022-06-21 10:15:20||333.3||333.3||333.3||333.3|3745
1655806530000|2022-06-21 10:15:30||333.4||333.4||333.4||333.4|0
1655806540000|2022-06-21 10:15:40|333.6||333.6||333.6||333.6||1896
1655806550000|2022-06-21 10:15:50||333.5||333.5||333.5||333.5|0
1655806560000|2022-06-21 10:16:00|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|2110
1655806570000|2022-06-21 10:16:10|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|1512
1655806630000|2022-06-21 10:17:10||333.3||333.3||333.3||333.3|7682
1655806640000|2022-06-21 10:17:20||333.2||333.2||333.2||333.2|0
1655806670000|2022-06-21 10:17:50|333.3||333.3||333.3||333.3||0
1655806680000|2022-06-21 10:18:00|333.4||333.4||333.4||333.3||0
1655806690000|2022-06-21 10:18:10|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333|4263
1655806700000|2022-06-21 10:18:20||333||333.1||333.1||333|0
1655806710000|2022-06-21 10:18:30||333||333||333.1||333|0
1655806750000|2022-06-21 10:19:10||333.1||333||333.1||333|0
1655806770000|2022-06-21 10:19:30||333.1||333.1||333.1||333.1|0
1655806780000|2022-06-21 10:19:40|333.3|333.2|333.5|333.3|333.5|333.3|333.3|333.2|4876
1655806790000|2022-06-21 10:19:50|333.4||333.4||333.5||333.4||0
1655806800000|2022-06-21 10:20:00|333.5||333.5||333.5||333.5||0
1655806830000|2022-06-21 10:20:30|333.6|333.4|333.5|333.4|333.6|333.5|333.5|333.4|2000
1655806840000|2022-06-21 10:20:40|333.4|333.3|333.3|333.1|333.4|333.4|333.3|333.1|13767
1655806860000|2022-06-21 10:21:00||333.2||333.2||333.2||333.1|0
1655806870000|2022-06-21 10:21:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|681
1655806890000|2022-06-21 10:21:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1655806900000|2022-06-21 10:21:40||333.1||333.1||333.1||333.1|0
1655806930000|2022-06-21 10:22:10|333.4|333.2|333.6|333.4|333.6|333.4|333.4|333.2|2994
1655806940000|2022-06-21 10:22:20|333.5|333.3|333.5|333.4|333.6|333.4|333.5|333.3|2498
1655806950000|2022-06-21 10:22:30|333.6||333.5||333.6||333.5||0
1655807010000|2022-06-21 10:23:30|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.4|7584
1655807020000|2022-06-21 10:23:40|333.6||333.7||333.7||333.6||0
1655807070000|2022-06-21 10:24:30|333.8|333.6|333.8|333.6|333.8|333.7|333.8|333.6|2900
1655807090000|2022-06-21 10:24:50||333.7||333.7||333.7||333.7|0
1655807100000|2022-06-21 10:25:00||333.6||333.7||333.7||333.6|0
1655807110000|2022-06-21 10:25:10|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|3823
1655807120000|2022-06-21 10:25:20|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.4|3190
1655807130000|2022-06-21 10:25:30|333.8||333.7||333.8||333.7||0
1655807140000|2022-06-21 10:25:40|333.8|333.7|333.8|333.6|333.8|333.7|333.7|333.6|682
1655807160000|2022-06-21 10:26:00|||||||||1900
1655807170000|2022-06-21 10:26:10||333.7||333.6||333.7||333.6|0
1655807210000|2022-06-21 10:26:50|333.7||333.7||333.7||333.7||0
1655807220000|2022-06-21 10:27:00|333.6|333.5|333.7|333.5|333.7|333.5|333.5|333.4|10084
1655807230000|2022-06-21 10:27:10|333.6||333.6||333.6||333.6||0
1655807240000|2022-06-21 10:27:20||333.4||333.5||333.5||333.4|0
1655807300000|2022-06-21 10:28:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|3425
1655807320000|2022-06-21 10:28:40|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.3|3401
1655807410000|2022-06-21 10:30:10|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|6892
1655807420000|2022-06-21 10:30:20||333.5||333.5||333.5||333.5|0
1655807450000|2022-06-21 10:30:50|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|787
1655807470000|2022-06-21 10:31:10|333.7||333.8||333.8||333.7||2000
1655807490000|2022-06-21 10:31:30|333.7||333.8||333.8||333.7||0
1655807700000|2022-06-21 10:35:00|333.7||333.8||333.8||333.7||0
1655807730000|2022-06-21 10:35:30|333.7||333.7||333.7||333.7||0
1655807760000|2022-06-21 10:36:00|333.6|333.5|333.9|333.7|333.9|333.8|333.6|333.5|37484
1655807770000|2022-06-21 10:36:10|333.8|333.8|333.7|333.5|333.8|333.8|333.6|333.5|10310
1655807780000|2022-06-21 10:36:20||333.6||333.5||333.6||333.5|0
1655807800000|2022-06-21 10:36:40|333.8|333.6|333.6|333.5|333.8|333.6|333.6|333.4|2000
1655807810000|2022-06-21 10:36:50|333.7|333.4|333.5|333.3|333.7|333.5|333.5|333.3|3090
1655807820000|2022-06-21 10:37:00|333.6|333.4|333.6|333.4|333.6|333.5|333.5|333.4|8746
1655807830000|2022-06-21 10:37:10|333.5||333.5||333.5||333.5||0
1655807840000|2022-06-21 10:37:20|333.6||333.6||333.6||333.6||0
1655807870000|2022-06-21 10:37:50|333.5|333.5|333.5|333.4|333.6|333.5|333.5|333.4|2000
1655807880000|2022-06-21 10:38:00|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1655807910000|2022-06-21 10:38:30|333.6||333.6||333.6||333.6||0
1655807940000|2022-06-21 10:39:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|4255
1655807970000|2022-06-21 10:39:30||333.4||333.4||333.5||333.4|2000
1655807990000|2022-06-21 10:39:50||333.5||333.5||333.5||333.5|0
1655808000000|2022-06-21 10:40:00|333.7|333.6|333.8|333.7|333.9|333.7|333.7|333.5|4272
1655808010000|2022-06-21 10:40:10|333.7|333.6|333.9|333.7|333.9|333.8|333.7|333.6|8091
1655808020000|2022-06-21 10:40:20|333.8||333.8||333.8||333.8||0
1655808030000|2022-06-21 10:40:30|333.9||333.9||333.9||333.9||723
1655808040000|2022-06-21 10:40:40|334|333.8|334|333.8|334|333.8|333.9|333.8|2000
1655808060000|2022-06-21 10:41:00||333.9||333.9||333.9||333.9|0
1655808130000|2022-06-21 10:42:10|333.9|333.8|333.9|333.8|334|333.8|333.8|333.7|7876
1655808140000|2022-06-21 10:42:20|334|333.7|333.8|333.7|334|333.7|333.8|333.7|3003
1655808150000|2022-06-21 10:42:30||333.6||333.6||333.6||333.6|3336
1655808190000|2022-06-21 10:43:10||333.7||333.6||333.7||333.6|892
1655808200000|2022-06-21 10:43:20||333.7||333.7||333.7||333.7|0
1655808210000|2022-06-21 10:43:30||333.6||333.6||333.6||333.6|2407
1655808300000|2022-06-21 10:45:00|333.7|333.5|333.7|333.6|333.7|333.6|333.7|333.5|0
1655808340000|2022-06-21 10:45:40|||||||||400
1655808500000|2022-06-21 10:48:20|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|10717
1655808510000|2022-06-21 10:48:30|334||334||334||334||0
1655808520000|2022-06-21 10:48:40|334.1|333.9|334|333.9|334.1|333.9|334|333.9|9342
1655808560000|2022-06-21 10:49:20|334.1|334|334.2|334|334.3|334.1|334.1|334|11112
1655808570000|2022-06-21 10:49:30|334.1||334.1||334.1||334.1||0
1655808610000|2022-06-21 10:50:10|334|333.9|333.9|333.7|334.1|334|333.7|333.6|45550
1655808620000|2022-06-21 10:50:20|333.8||333.9||333.9||333.8||0
1655808630000|2022-06-21 10:50:30|333.8||333.9||333.9||333.8||0
1655808660000|2022-06-21 10:51:00|333.8|333.8|333.9|333.7|333.9|333.8|333.8|333.7|4215
1655808670000|2022-06-21 10:51:10|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|9728
1655808680000|2022-06-21 10:51:20|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655808880000|2022-06-21 10:54:40|333.8||333.8||333.8||333.8||0
1655808900000|2022-06-21 10:55:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|7297
1655808910000|2022-06-21 10:55:10|||||||||3249
1655808920000|2022-06-21 10:55:20|333.9||333.9||333.9||333.9||0
1655808930000|2022-06-21 10:55:30|334|333.8|333.9|333.8|334|333.9|333.9|333.8|2000
1655808960000|2022-06-21 10:56:00|334|333.9|334.2|334|334.2|334.1|334|333.8|9350
1655808970000|2022-06-21 10:56:10|334.1||334.1||334.2||334.1||0
1655808980000|2022-06-21 10:56:20||333.9||333.9||333.9||333.9|0
1655808990000|2022-06-21 10:56:30|334|334|334.2|334|334.2|334|334|333.9|993
1655809000000|2022-06-21 10:56:40|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|0
1655809030000|2022-06-21 10:57:10|334.1|334|334.1|334|334.1|334|334.1|334|355
1655809040000|2022-06-21 10:57:20|334.2||334.2||334.2||334.2||0
1655809080000|2022-06-21 10:58:00|334.1||334.2||334.2||334.1||0
1655809110000|2022-06-21 10:58:30|334.1|334.1|334|333.9|334.1|334.1|334|333.9|2000
1655809120000|2022-06-21 10:58:40|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|2731
1655809130000|2022-06-21 10:58:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|1672
1655809140000|2022-06-21 10:59:00|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|21936
1655809150000|2022-06-21 10:59:10|333.9|333.7|333.9|333.8|333.9|333.8|333.9|333.6|253
1655809160000|2022-06-21 10:59:20|334|333.9|334|333.8|334|333.9|334|333.8|2533
1655809180000|2022-06-21 10:59:40|334.1|333.9|334|333.9|334.1|333.9|334|333.8|0
1655809190000|2022-06-21 10:59:50|334.1||334||334.1||334||0
1655809200000|2022-06-21 11:00:00|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|3360
1655809240000|2022-06-21 11:00:40|||||||||1285
1655809250000|2022-06-21 11:00:50|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.6|8371
1655809260000|2022-06-21 11:01:00|333.8||333.8||333.9||333.8||0
1655809270000|2022-06-21 11:01:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|9329
1655809280000|2022-06-21 11:01:20|333.6|333.4|333.5|333.4|333.6|333.4|333.5|333.3|3521
1655809290000|2022-06-21 11:01:30|333.6|333.3|333.6|333.5|333.6|333.5|333.6|333.3|15236
1655809300000|2022-06-21 11:01:40|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|799
1655809310000|2022-06-21 11:01:50|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1655809340000|2022-06-21 11:02:20|333.4|333.3|333.5|333.4|333.6|333.5|333.4|333.2|9076
1655809350000|2022-06-21 11:02:30|333.6||333.6||333.6||333.6||0
1655809360000|2022-06-21 11:02:40|333.5|333.5|333.5|333.4|333.6|333.5|333.5|333.4|17723
1655809440000|2022-06-21 11:04:00|333.6||333.6||333.6||333.6||454
1655809450000|2022-06-21 11:04:10|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.4|3595
1655809470000|2022-06-21 11:04:30|||||||||500
1655809480000|2022-06-21 11:04:40|333.6||333.6||333.6||333.6||0
1655809490000|2022-06-21 11:04:50|333.7||333.7||333.7||333.7||0
1655809500000|2022-06-21 11:05:00|333.6||333.6||333.6||333.6||0
1655809540000|2022-06-21 11:05:40|333.7||333.7||333.7||333.7||0
1655809560000|2022-06-21 11:06:00|333.6|333.6|333.5|333.4|333.7|333.6|333.5|333.4|12604
1655809580000|2022-06-21 11:06:20|||||||||1323
1655809640000|2022-06-21 11:07:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|6631
1655809650000|2022-06-21 11:07:30|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|2000
1655809660000|2022-06-21 11:07:40||333.3||333.3||333.3||333.3|0
1655809680000|2022-06-21 11:08:00|333.5||333.4||333.5||333.4||2000
1655809690000|2022-06-21 11:08:10|333.5||333.4||333.5||333.4||3726
1655809720000|2022-06-21 11:08:40|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|4000
1655809730000|2022-06-21 11:08:50||333.5||333.5||333.5||333.5|69
1655809740000|2022-06-21 11:09:00|333.7||333.7||333.7||333.7||2000
1655809800000|2022-06-21 11:10:00||333.6||333.6||333.6||333.5|0
1655809820000|2022-06-21 11:10:20|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|3567
1655809830000|2022-06-21 11:10:30|333.5||333.5||333.6||333.5||0
1655809840000|2022-06-21 11:10:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|3462
1655809860000|2022-06-21 11:11:00|333.5||333.5||333.5||333.5||0
1655809920000|2022-06-21 11:12:00|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|2940
1655809940000|2022-06-21 11:12:20||333.4||333.4||333.4||333.4|0
1655809950000|2022-06-21 11:12:30||333.5||333.5||333.5||333.5|0
1655809960000|2022-06-21 11:12:40|333.7||333.7||333.7||333.7||30
1655809970000|2022-06-21 11:12:50|333.6||333.6||333.6||333.6||0
1655810000000|2022-06-21 11:13:20|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|7416
1655810050000|2022-06-21 11:14:10|333.4|333.2|333.4|333.3|333.4|333.3|333.4|333.2|0
1655810060000|2022-06-21 11:14:20||333.2||333.2||333.2||333.2|0
1655810080000|2022-06-21 11:14:40|333.3|333.3|333.5|333.3|333.5|333.3|333.3|333.3|1792
1655810090000|2022-06-21 11:14:50|333.4|333.2|333.4|333.2|333.5|333.3|333.4|333.2|14177
1655810130000|2022-06-21 11:15:30|333.3||333.3||333.4||333.3||0
1655810160000|2022-06-21 11:16:00||333.1||333.1||333.2||333.1|9351
1655810170000|2022-06-21 11:16:10||333.2||333.2||333.2||333.2|0
1655810180000|2022-06-21 11:16:20|333.4||333.3||333.4||333.3||1421
1655810190000|2022-06-21 11:16:30|333.4|333.3|333.6|333.4|333.6|333.5|333.4|333.3|7176
1655810360000|2022-06-21 11:19:20|333.5||333.5||333.5||333.5||0
1655810460000|2022-06-21 11:21:00|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|3027
1655810470000|2022-06-21 11:21:10|333.3||333.3||333.3||333.3||0
1655810540000|2022-06-21 11:22:20|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|6123
1655810610000|2022-06-21 11:23:30|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.1|2000
1655810620000|2022-06-21 11:23:40||333.1||333.1||333.1||333.1|0
1655810630000|2022-06-21 11:23:50||333.2||333.2||333.2||333.1|0
1655810640000|2022-06-21 11:24:00||333.1||333.2||333.2||333.1|0
1655810680000|2022-06-21 11:24:40|333.4|333.3|333.6|333.5|333.6|333.5|333.4|333.3|10196
1655810730000|2022-06-21 11:25:30|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|3526
1655810740000|2022-06-21 11:25:40|333.7||333.7||333.7||333.7||2000
1655810750000|2022-06-21 11:25:50|333.6||333.7||333.7||333.6||0
1655810780000|2022-06-21 11:26:20|333.6||333.7||333.7||333.6||0
1655810790000|2022-06-21 11:26:30|333.6||333.6||333.6||333.6||0
1655810920000|2022-06-21 11:28:40|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|6075
1655810980000|2022-06-21 11:29:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|799
1655811050000|2022-06-21 11:30:50|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|5924
1655811060000|2022-06-21 11:31:00||333.5||333.4||333.5||333.4|0
1655811090000|2022-06-21 11:31:30||333.5||333.5||333.5||333.5|0
1655811100000|2022-06-21 11:31:40||333.4||333.4||333.4||333.4|0
1655811140000|2022-06-21 11:32:20|333.5||333.5||333.5||333.5||0
1655811150000|2022-06-21 11:32:30|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.2|8078
1655811170000|2022-06-21 11:32:50|333.5||333.5||333.5||333.5||2658
1655811180000|2022-06-21 11:33:00|333.6|333.4|333.6|333.4|333.6|333.4|333.5|333.4|1571
1655811190000|2022-06-21 11:33:10|333.5||333.5||333.5||333.5||0
1655811200000|2022-06-21 11:33:20|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|5590
1655811210000|2022-06-21 11:33:30|333.3|333.1|333.3|333.2|333.3|333.2|333.3|333.1|0
1655811260000|2022-06-21 11:34:20|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|8825
1655811270000|2022-06-21 11:34:30|333.3||333.4||333.4||333.3||2000
1655811310000|2022-06-21 11:35:10|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333|30639
1655811360000|2022-06-21 11:36:00|333.3|332.9|333.1|332.9|333.3|333|332.9|332.8|86725
1655811380000|2022-06-21 11:36:20|333||333.1||333.1||333||0
1655811390000|2022-06-21 11:36:30|333.2|333|333.3|333.1|333.3|333.1|333.2|333|5435
1655811400000|2022-06-21 11:36:40|333.2|333.2|333.3|333.1|333.3|333.2|333.2|333.1|5452
1655811440000|2022-06-21 11:37:20|||||||||1400
1655811460000|2022-06-21 11:37:40|333.2|333|333.2|333.1|333.2|333.1|333|332.9|15348
1655811470000|2022-06-21 11:37:50||333||333||333.1||333|1363
1655811540000|2022-06-21 11:39:00|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|2277
1655811550000|2022-06-21 11:39:10|333||333||333||333||0
1655811560000|2022-06-21 11:39:20|333.1||333.1||333.1||333.1||0
1655811620000|2022-06-21 11:40:20|333.2|333|333.2|333|333.2|333|333.2|333|0
1655811630000|2022-06-21 11:40:30|333.3|333.1|333.3|333.1|333.3|333.1|333.2|333.1|671
1655811680000|2022-06-21 11:41:20|333.2|333.2|333.4|333.3|333.4|333.3|333.2|333.2|4883
1655811690000|2022-06-21 11:41:30||333.2||333.2||333.2||333.2|0
1655811700000|2022-06-21 11:41:40||333.3||333.3||333.3||333.3|0
1655811720000|2022-06-21 11:42:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|3586
1655811750000|2022-06-21 11:42:30|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|381
1655811760000|2022-06-21 11:42:40|333.5||333.5||333.5||333.5||0
1655811770000|2022-06-21 11:42:50|333.4||333.4||333.4||333.4||0
1655811840000|2022-06-21 11:44:00|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|2000
1655811940000|2022-06-21 11:45:40|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.3|2413
1655812010000|2022-06-21 11:46:50|333.6||333.6||333.6||333.5||0
1655812050000|2022-06-21 11:47:30|333.5||333.5||333.5||333.5||0
1655812070000|2022-06-21 11:47:50|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|7005
1655812100000|2022-06-21 11:48:20|333.3||333.3||333.3||333.3||0
1655812110000|2022-06-21 11:48:30||333.1||333.1||333.1||333.1|0
1655812150000|2022-06-21 11:49:10|333.2||333.2||333.3||333.2||0
1655812180000|2022-06-21 11:49:40||333||333||333.1||333|0
1655812190000|2022-06-21 11:49:50||333.1||333||333.1||333|0
1655812200000|2022-06-21 11:50:00||333.1||333||333.1||333|0
1655812220000|2022-06-21 11:50:20||333.1||333.1||333.1||333.1|0
1655812230000|2022-06-21 11:50:30|333.1|332.9|333|332.9|333.2|333|333|332.8|49207
1655812240000|2022-06-21 11:50:40|333.1||333||333.1||333||0
1655812250000|2022-06-21 11:50:50|332.9|332.8|333|332.9|333|332.9|332.9|332.8|6220
1655812260000|2022-06-21 11:51:00|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|2000
1655812270000|2022-06-21 11:51:10||332.7||332.7||332.7||332.7|0
1655812280000|2022-06-21 11:51:20|332.8||332.8||332.8||332.8||0
1655812290000|2022-06-21 11:51:30|332.9||332.8||332.9||332.8||0
1655812300000|2022-06-21 11:51:40||332.6||332.6||332.6||332.6|0
1655812310000|2022-06-21 11:51:50|332.7||332.7||332.7||332.7||0
1655812320000|2022-06-21 11:52:00|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.5|6205
1655812330000|2022-06-21 11:52:10|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|5856
1655812340000|2022-06-21 11:52:20|332.8||332.7||332.8||332.7||1467
1655812370000|2022-06-21 11:52:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|4447
1655812390000|2022-06-21 11:53:10||332.4||332.4||332.4||332.4|0
1655812400000|2022-06-21 11:53:20||332.5||332.4||332.5||332.4|0
1655812420000|2022-06-21 11:53:40|332.5|332.3|332.5|332.3|332.5|332.4|332.5|332.3|0
1655812430000|2022-06-21 11:53:50|332.4||332.4||332.4||332.4||0
1655812450000|2022-06-21 11:54:10|||||||||783
1655812520000|2022-06-21 11:55:20|||||||||994
1655812530000|2022-06-21 11:55:30|332.3|332.2|332.5|332.3|332.5|332.4|332.3|332.2|8698
1655812540000|2022-06-21 11:55:40|332.4|332.4|332.6|332.4|332.6|332.4|332.4|332.4|0
1655812560000|2022-06-21 11:56:00|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.5|984
1655812570000|2022-06-21 11:56:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|3900
1655812580000|2022-06-21 11:56:20|332.8||332.7||332.8||332.7||0
1655812590000|2022-06-21 11:56:30|332.8||332.8||332.8||332.7||443
1655812600000|2022-06-21 11:56:40|332.9|332.7|333|332.8|333|332.8|332.9|332.7|840
1655812640000|2022-06-21 11:57:20|333.1|332.9|333|332.9|333.1|332.9|333|332.9|1949
1655812650000|2022-06-21 11:57:30|333.1||333.1||333.1||333.1||0
1655812660000|2022-06-21 11:57:40|333.2|333|333.2|333|333.2|333|333.1|333|2000
1655812670000|2022-06-21 11:57:50|333.1||333.2||333.2||333.1||0
1655812690000|2022-06-21 11:58:10|333.1|332.9|332.8|332.7|333.1|332.9|332.8|332.6|11665
1655812700000|2022-06-21 11:58:20|332.9|332.6|332.8|332.7|332.9|332.7|332.8|332.6|2533
1655812720000|2022-06-21 11:58:40|||||||||42
1655812760000|2022-06-21 11:59:20|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|6649
1655812770000|2022-06-21 11:59:30|332.7||332.7||332.7||332.7||0
1655812780000|2022-06-21 11:59:40||332.5||332.6||332.6||332.5|0
1655812840000|2022-06-21 12:00:40||332.5||332.5||332.5||332.5|0
1655812850000|2022-06-21 12:00:50||332.6||332.6||332.6||332.6|0
1655812860000|2022-06-21 12:01:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|1655
1655812880000|2022-06-21 12:01:20||332.7||332.7||332.8||332.7|0
1655812890000|2022-06-21 12:01:30||332.8||332.7||332.8||332.7|0
1655812940000|2022-06-21 12:02:20|||||||||321
1655812980000|2022-06-21 12:03:00|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|0
1655813000000|2022-06-21 12:03:20|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|1658
1655813030000|2022-06-21 12:03:50|332.8|332.5|332.7|332.6|332.8|332.6|332.7|332.5|0
1655813040000|2022-06-21 12:04:00|332.8||332.8||332.8||332.8||0
1655813050000|2022-06-21 12:04:10|332.7||332.7||332.7||332.7||0
1655813080000|2022-06-21 12:04:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1386
1655813090000|2022-06-21 12:04:50|332.7||332.7||332.7||332.7||2004
1655813100000|2022-06-21 12:05:00|332.8|332.6|332.7|332.6|332.8|332.6|332.7|332.6|0
1655813110000|2022-06-21 12:05:10||332.5||332.5||332.5||332.5|0
1655813120000|2022-06-21 12:05:20||332.6||332.6||332.6||332.6|0
1655813130000|2022-06-21 12:05:30||332.5||332.5||332.5||332.5|0
1655813140000|2022-06-21 12:05:40|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.5|0
1655813190000|2022-06-21 12:06:30|332.8||332.7||332.8||332.7||0
1655813240000|2022-06-21 12:07:20||332.5||332.5||332.6||332.5|5577
1655813250000|2022-06-21 12:07:30||332.6||332.6||332.6||332.6|0
1655813260000|2022-06-21 12:07:40||332.5||332.5||332.5||332.5|0
1655813290000|2022-06-21 12:08:10||332.6||332.5||332.6||332.5|0
1655813340000|2022-06-21 12:09:00|332.8|332.6|333|332.8|333|332.8|332.8|332.6|4328
1655813350000|2022-06-21 12:09:10|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655813370000|2022-06-21 12:09:30||332.8||332.8||332.8||332.7|0
1655813400000|2022-06-21 12:10:00|333|332.9|333.1|332.9|333.1|332.9|333|332.9|519
1655813430000|2022-06-21 12:10:30|333||333.1||333.1||333||0
1655813460000|2022-06-21 12:11:00|333||333||333||333||0
1655813470000|2022-06-21 12:11:10|333.1||333||333.1||333||0
1655813490000|2022-06-21 12:11:30|333.1||333||333.1||333||0
1655813500000|2022-06-21 12:11:40|333.1||333.1||333.1||333.1||744
1655813550000|2022-06-21 12:12:30|333|333|333.2|333.1|333.2|333.1|333|333|2657
1655813600000|2022-06-21 12:13:20|333.3||333.3||333.3||333.3||0
1655813630000|2022-06-21 12:13:50|333.2||333.3||333.3||333.2||1189
1655813650000|2022-06-21 12:14:10|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1655813700000|2022-06-21 12:15:00|333.2|333.1|333.4|333.2|333.4|333.2|333.2|333.1|10230
1655813730000|2022-06-21 12:15:30|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1655813740000|2022-06-21 12:15:40|333.4||333.4||333.4||333.4||0
1655813760000|2022-06-21 12:16:00|333.5|333.4|333.5|333.3|333.6|333.4|333.5|333.3|3899
1655813770000|2022-06-21 12:16:10|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|15647
1655813810000|2022-06-21 12:16:50|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|355
1655813890000|2022-06-21 12:18:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.1|513
1655813910000|2022-06-21 12:18:30|333.4||333.3||333.4||333.3||0
1655813920000|2022-06-21 12:18:40|||||||||108
1655813980000|2022-06-21 12:19:40|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|1413
1655814010000|2022-06-21 12:20:10||333.2||333.2||333.2||333.2|0
1655814020000|2022-06-21 12:20:20||333.1||333.1||333.1||333.1|355
1655814040000|2022-06-21 12:20:40||333.2||333.2||333.2||333.1|0
1655814060000|2022-06-21 12:21:00||333.1||333.1||333.1||333.1|0
1655814070000|2022-06-21 12:21:10|333.2||333.2||333.2||333.2||0
1655814250000|2022-06-21 12:24:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|8176
1655814290000|2022-06-21 12:24:50|333.3|333.2|333.5|333.3|333.5|333.3|333.3|333.1|2975
1655814300000|2022-06-21 12:25:00|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|2000
1655814370000|2022-06-21 12:26:10|||||||||1400
1655814450000|2022-06-21 12:27:30|333.4|333.2|333.4|333.3|333.4|333.3|333.4|333.2|0
1655814480000|2022-06-21 12:28:00|333.5||333.5||333.5||333.5||0
1655814500000|2022-06-21 12:28:20|333.4||333.4||333.4||333.4||0
1655814520000|2022-06-21 12:28:40|333.5||333.5||333.5||333.5||2000
1655814540000|2022-06-21 12:29:00|333.4||333.4||333.4||333.4||0
1655814560000|2022-06-21 12:29:20|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|2610
1655814570000|2022-06-21 12:29:30|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|1472
1655814600000|2022-06-21 12:30:00|333.1|333|333.5|333.3|333.5|333.3|333.1|332.9|36062
1655814620000|2022-06-21 12:30:20|333.6|333.4|333.7|333.5|333.7|333.5|333.5|333.4|2000
1655814640000|2022-06-21 12:30:40||333.6||333.6||333.6||333.5|0
1655814660000|2022-06-21 12:31:00|333.8||333.8||333.8||333.8||0
1655814690000|2022-06-21 12:31:30|333.7||333.7||333.7||333.7||0
1655814720000|2022-06-21 12:32:00|333.6|333.5|333.6|333.4|333.6|333.5|333.5|333.4|4625
1655814730000|2022-06-21 12:32:10|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|0
1655814740000|2022-06-21 12:32:20|333.5||333.4||333.5||333.4||4037
1655814750000|2022-06-21 12:32:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1655814760000|2022-06-21 12:32:40||333.3||333.3||333.3||333.3|0
1655814770000|2022-06-21 12:32:50|333.4||333.4||333.4||333.4||0
1655814840000|2022-06-21 12:34:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|3027
1655814850000|2022-06-21 12:34:10||333.3||333.2||333.3||333.2|0
1655814890000|2022-06-21 12:34:50|333.3||333.3||333.3||333.3||0
1655814900000|2022-06-21 12:35:00|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|89
1655814940000|2022-06-21 12:35:40|333.3||333.3||333.3||333.3||0
1655815080000|2022-06-21 12:38:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2413
1655815100000|2022-06-21 12:38:20|333.5||333.5||333.5||333.5||0
1655815130000|2022-06-21 12:38:50|333.4||333.4||333.4||333.4||0
1655815170000|2022-06-21 12:39:30||333.2||333.2||333.2||333.2|6607
1655815190000|2022-06-21 12:39:50|333.3|333.3|333.4|333.3|333.5|333.4|333.3|333.2|12136
1655815240000|2022-06-21 12:40:40|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|0
1655815250000|2022-06-21 12:40:50||333.3||333.3||333.3||333.3|0
1655815260000|2022-06-21 12:41:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|6044
1655815340000|2022-06-21 12:42:20||333.3||333.3||333.3||333.2|0
1655815400000|2022-06-21 12:43:20||333.2||333.2||333.2||333.2|0
1655815430000|2022-06-21 12:43:50||333.3||333.2||333.3||333.2|0
1655815490000|2022-06-21 12:44:50|333.3||333.3||333.3||333.3||0
1655815540000|2022-06-21 12:45:40||333.1||333.1||333.1||333.1|0
1655815550000|2022-06-21 12:45:50||333.2||333.2||333.2||333.1|0
1655815580000|2022-06-21 12:46:20|333.4||333.3||333.4||333.3||0
1655815630000|2022-06-21 12:47:10|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|1613
1655815710000|2022-06-21 12:48:30|333.2|333|333.3|333.1|333.3|333.1|333.2|333|13366
1655815720000|2022-06-21 12:48:40|333.4|333.2|333.4|333.3|333.5|333.3|333.4|333.2|7540
1655815730000|2022-06-21 12:48:50|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|2046
1655815740000|2022-06-21 12:49:00|333.4||333.3||333.4||333.3||1105
1655815800000|2022-06-21 12:50:00|333.2|333.1|333.2|333|333.2|333.1|333.2|333|1200
1655815810000|2022-06-21 12:50:10|333.3|333.1|333.3|333.2|333.3|333.2|333.3|333.1|0
1655815920000|2022-06-21 12:52:00|333.2|333.1|333.2|333|333.3|333.2|333.2|333|5696
1655815930000|2022-06-21 12:52:10|333.3|333.1|333.3|333.1|333.3|333.2|333.3|333.1|1000
1655815990000|2022-06-21 12:53:10||333.2||333.2||333.2||333.2|0
1655816000000|2022-06-21 12:53:20||333.1||333.1||333.1||333.1|7
1655816010000|2022-06-21 12:53:30||333.2||333.2||333.2||333.2|0
1655816030000|2022-06-21 12:53:50||333.1||333.1||333.1||333.1|0
1655816060000|2022-06-21 12:54:20||333.2||333.2||333.2||333.2|0
1655816070000|2022-06-21 12:54:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|2000
1655816090000|2022-06-21 12:54:50|333.3|333|333.1|333|333.3|333.1|333.1|333|7328
1655816110000|2022-06-21 12:55:10|||||||||89
1655816130000|2022-06-21 12:55:30|333|332.9|332.9|332.8|333|332.9|332.9|332.8|9382
1655816140000|2022-06-21 12:55:40|333|332.9|333|332.8|333|332.9|333|332.8|2302
1655816150000|2022-06-21 12:55:50|332.9|332.9|333|332.8|333|332.9|332.9|332.8|2501
1655816170000|2022-06-21 12:56:10|332.9||332.9||332.9||332.9||0
1655816210000|2022-06-21 12:56:50|332.8|332.7|332.7|332.5|332.8|332.7|332.7|332.5|2978
1655816220000|2022-06-21 12:57:00||332.6||332.6||332.6||332.5|0
1655816270000|2022-06-21 12:57:50||332.5||332.6||332.6||332.5|2000
1655816300000|2022-06-21 12:58:20|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.6|4608
1655816420000|2022-06-21 13:00:20|333|332.9|333.1|333|333.1|333|333|332.9|6198
1655816430000|2022-06-21 13:00:30|333|332.4|332.7|332.5|333.1|332.9|332.7|332.4|210931
1655816440000|2022-06-21 13:00:40|332.6|332.4|332.8|332.7|332.8|332.7|332.6|332.4|20978
1655816460000|2022-06-21 13:01:00|332.9|332.6|332.9|332.7|332.9|332.7|332.7|332.6|32110
1655816470000|2022-06-21 13:01:10|332.8|332.6|332.8|332.6|333|332.8|332.7|332.6|17153
1655816490000|2022-06-21 13:01:30|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.6|2995
1655816530000|2022-06-21 13:02:10|332.9||332.8||332.9||332.8||3188
1655816560000|2022-06-21 13:02:40|332.9||332.9||332.9||332.9||0
1655816570000|2022-06-21 13:02:50|332.8||332.8||332.9||332.8||0
1655816590000|2022-06-21 13:03:10|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|2489
1655816600000|2022-06-21 13:03:20|333|332.8|333|332.8|333|332.8|332.9|332.8|3280
1655816610000|2022-06-21 13:03:30|332.9||333||333||332.9||0
1655816630000|2022-06-21 13:03:50|332.9||332.9||332.9||332.9||0
1655816640000|2022-06-21 13:04:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|0
1655816670000|2022-06-21 13:04:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|0
1655816720000|2022-06-21 13:05:20|333|332.9|333|332.9|333.1|332.9|333|332.9|3718
1655816730000|2022-06-21 13:05:30|333.1||333.1||333.1||333||0
1655816740000|2022-06-21 13:05:40|333||333.1||333.1||333||0
1655816750000|2022-06-21 13:05:50|333||333||333||333||0
1655816760000|2022-06-21 13:06:00|333.1|332.8|333.1|333|333.1|333|333|332.8|22145
1655816770000|2022-06-21 13:06:10|333|332.9|333.1|332.9|333.1|333|333|332.9|10189
1655816780000|2022-06-21 13:06:20|333|332.8|333|332.9|333|332.9|333|332.8|12249
1655816790000|2022-06-21 13:06:30|333.1||333||333.1||333||0
1655816810000|2022-06-21 13:06:50|333.1||333.1||333.1||333.1||0
1655816820000|2022-06-21 13:07:00|333||333.1||333.1||333||0
1655816830000|2022-06-21 13:07:10|333|333|333.1|332.9|333.1|333|333|332.9|0
1655816840000|2022-06-21 13:07:20|333|332.8|332.9|332.8|333|332.9|332.9|332.7|31709
1655816850000|2022-06-21 13:07:30||332.7||332.8||332.8||332.7|0
1655816910000|2022-06-21 13:08:30|333|332.9|333|332.9|333|332.9|333|332.9|2000
1655816950000|2022-06-21 13:09:10||332.8||332.9||332.9||332.8|0
1655816960000|2022-06-21 13:09:20|||||||||1328
1655817000000|2022-06-21 13:10:00|332.9|332.8|333|332.9|333|332.9|332.9|332.8|5728
1655817010000|2022-06-21 13:10:10|333.1||333.1||333.1||333.1||0
1655817030000|2022-06-21 13:10:30|333.2|333|333.3|333.1|333.3|333.2|333.2|332.9|2840
1655817090000|2022-06-21 13:11:30||333.2||333.2||333.2||333.1|0
1655817100000|2022-06-21 13:11:40|333.4||333.4||333.4||333.4||0
1655817120000|2022-06-21 13:12:00|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|2000
1655817180000|2022-06-21 13:13:00|333.3||333.3||333.3||333.3||0
1655817200000|2022-06-21 13:13:20|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.2|1518
1655817210000|2022-06-21 13:13:30|||||||||450
1655817230000|2022-06-21 13:13:50|333.4||333.4||333.5||333.4||0
1655817240000|2022-06-21 13:14:00|333.5||333.4||333.5||333.4||0
1655817260000|2022-06-21 13:14:20|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|0
1655817270000|2022-06-21 13:14:30|333.5||333.6||333.6||333.5||0
1655817290000|2022-06-21 13:14:50|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1655817310000|2022-06-21 13:15:10|333.6|333.4|333.6|333.5|333.6|333.5|333.5|333.4|10373
1655817330000|2022-06-21 13:15:30|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.3|6048
1655817410000|2022-06-21 13:16:50|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|13841
1655817420000|2022-06-21 13:17:00|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|1500
1655817440000|2022-06-21 13:17:20|333.5|333.4|333.4|333.2|333.6|333.5|333.4|333.2|17448
1655817450000|2022-06-21 13:17:30|333.3||333.3||333.3||333.3||0
1655817460000|2022-06-21 13:17:40|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4235
1655817480000|2022-06-21 13:18:00|333.3||333.2||333.3||333.2||2000
1655817500000|2022-06-21 13:18:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|0
1655817540000|2022-06-21 13:19:00|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.1|0
1655817550000|2022-06-21 13:19:10|333.3||333.4||333.4||333.3||200
1655817560000|2022-06-21 13:19:20|333.3||333.3||333.3||333.3||0
1655817570000|2022-06-21 13:19:30|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|12849
1655817580000|2022-06-21 13:19:40|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.1|1189
1655817600000|2022-06-21 13:20:00||333.1||333.2||333.2||333.1|0
1655817670000|2022-06-21 13:21:10|333.4||333.3||333.4||333.3||0
1655817690000|2022-06-21 13:21:30|333.4||333.4||333.4||333.4||0
1655817700000|2022-06-21 13:21:40|333.3||333.3||333.3||333.3||0
1655817730000|2022-06-21 13:22:10|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|7026
1655817740000|2022-06-21 13:22:20||333.2||333.1||333.2||333.1|0
1655817770000|2022-06-21 13:22:50||333.2||333.2||333.2||333.2|0
1655817910000|2022-06-21 13:25:10|333.4|333.3|333.6|333.4|333.6|333.4|333.4|333.2|23034
1655817920000|2022-06-21 13:25:20|333.7|333.5|333.8|333.6|333.8|333.7|333.7|333.5|17888
1655817930000|2022-06-21 13:25:30|333.9|333.7|334.2|334|334.2|334.1|333.9|333.7|17634
1655817940000|2022-06-21 13:25:40|334.3|334.1|334.1|334|334.3|334.1|334.1|334|2460
1655817950000|2022-06-21 13:25:50|||||||||3847
1655817960000|2022-06-21 13:26:00|334|333.9|334.1|333.9|334.1|334|334|333.9|9489
1655817970000|2022-06-21 13:26:10|334|334|333.8|333.7|334|334|333.8|333.7|2125
1655817980000|2022-06-21 13:26:20|333.9|333.8|334.1|333.9|334.1|334|333.9|333.8|9941
1655817990000|2022-06-21 13:26:30||334||334||334||333.9|0
1655818000000|2022-06-21 13:26:40|334.2|334.1|334.1|334|334.2|334.1|334.1|334|3965
1655818010000|2022-06-21 13:26:50|334|333.9|334|333.9|334.1|334|334|333.9|5924
1655818070000|2022-06-21 13:27:50|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|8441
1655818080000|2022-06-21 13:28:00|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|3316
1655818090000|2022-06-21 13:28:10|333.7|333.5|333.5|333.3|333.7|333.5|333.5|333.3|2011
1655818100000|2022-06-21 13:28:20||333.4||333.3||333.4||333.3|0
1655818120000|2022-06-21 13:28:40|333.6|333.4|333.8|333.6|333.8|333.6|333.6|333.4|17483
1655818180000|2022-06-21 13:29:40|333.7|333.5|333.5|333.4|333.7|333.6|333.5|333.4|11974
1655818200000|2022-06-21 13:30:00|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.4|7079
1655818210000|2022-06-21 13:30:10|333.8|333.6|333.8|333.6|333.8|333.7|333.8|333.5|1612
1655818220000|2022-06-21 13:30:20|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.5|3781
1655818230000|2022-06-21 13:30:30|333.5|333.4|333.5|333.2|333.6|333.4|333.5|333.2|3409
1655818240000|2022-06-21 13:30:40||333.3||333.3||333.3||333.3|0
1655818250000|2022-06-21 13:30:50||333.4||333.3||333.4||333.3|0
1655818260000|2022-06-21 13:31:00|333.4|333.4|333.3|333.2|333.4|333.4|333.3|333.2|1929
1655818270000|2022-06-21 13:31:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|6229
1655818280000|2022-06-21 13:31:20||333.1||333.1||333.1||333.1|0
1655818290000|2022-06-21 13:31:30|333.2|333|333.3|333.2|333.3|333.2|333.2|333|1625
1655818300000|2022-06-21 13:31:40||333.1||333.1||333.1||333.1|0
1655818310000|2022-06-21 13:31:50|333.2|333.2|333.1|333|333.2|333.2|333.1|333|1721
1655818330000|2022-06-21 13:32:10|333.2|333.1|333.4|333.3|333.4|333.3|333.2|333.1|3900
1655818340000|2022-06-21 13:32:20|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|0
1655818350000|2022-06-21 13:32:30||333.4||333.4||333.4||333.4|0
1655818360000|2022-06-21 13:32:40|333.6|333.3|333.5|333.3|333.6|333.3|333.5|333.3|0
1655818370000|2022-06-21 13:32:50|333.4||333.5||333.5||333.4||0
1655818380000|2022-06-21 13:33:00|333.4|333.2|333.4|333.2|333.4|333.3|333.3|333.2|2000
1655818390000|2022-06-21 13:33:10||333.3||333.2||333.3||333.2|0
1655818400000|2022-06-21 13:33:20|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|2487
1655818410000|2022-06-21 13:33:30|333.1|333|333.1|332.9|333.1|333.1|333.1|332.9|0
1655818420000|2022-06-21 13:33:40||333||332.9||333||332.9|0
1655818430000|2022-06-21 13:33:50||333||332.9||333||332.9|0
1655818440000|2022-06-21 13:34:00|333|332.8|332.9|332.7|333|332.8|332.8|332.7|4616
1655818450000|2022-06-21 13:34:10|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|0
1655818460000|2022-06-21 13:34:20|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.6|0
1655818470000|2022-06-21 13:34:30|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|0
1655818480000|2022-06-21 13:34:40|332.7|332.6|333.1|332.9|333.1|332.9|332.7|332.6|12671
1655818490000|2022-06-21 13:34:50|333.2|333|333.2|333|333.2|333.1|333.1|333|1584
1655818500000|2022-06-21 13:35:00|333.1|332.9|332.9|332.8|333.1|332.9|332.9|332.8|14937
1655818510000|2022-06-21 13:35:10|333|332.7|332.9|332.8|333|332.8|332.8|332.7|18927
1655818520000|2022-06-21 13:35:20|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|7259
1655818530000|2022-06-21 13:35:30|332.9|332.8|333.1|333|333.1|333|332.9|332.8|2000
1655818540000|2022-06-21 13:35:40|333.2|332.9|333.2|333|333.2|333|333.1|332.9|0
1655818550000|2022-06-21 13:35:50|333.1|333.1|333|332.9|333.2|333.1|333|332.9|7925
1655818560000|2022-06-21 13:36:00|332.9|332.8|332.8|332.7|333|332.8|332.8|332.7|10791
1655818570000|2022-06-21 13:36:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|0
1655818590000|2022-06-21 13:36:30|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|5408
1655818600000|2022-06-21 13:36:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|0
1655818610000|2022-06-21 13:36:50|332.8|332.6|332.8|332.7|332.9|332.7|332.8|332.6|0
1655818620000|2022-06-21 13:37:00||332.6||332.6||332.6||332.6|0
1655818640000|2022-06-21 13:37:20||332.7||332.7||332.7||332.7|0
1655818650000|2022-06-21 13:37:30|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.6|1508
1655818660000|2022-06-21 13:37:40|332.9||332.9||332.9||332.9||10671
1655818670000|2022-06-21 13:37:50|333|332.8|333|332.9|333.1|332.9|333|332.7|2231
1655818680000|2022-06-21 13:38:00|333.1|333|333.1|333|333.1|333|333.1|333|174
1655818690000|2022-06-21 13:38:10|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333|763
1655818700000|2022-06-21 13:38:20|333.2|333|333.2|333.1|333.2|333.1|333.1|333|7688
1655818710000|2022-06-21 13:38:30|333.1|333|333.1|332.9|333.1|333|333|332.9|2294
1655818720000|2022-06-21 13:38:40||333||332.9||333||332.9|0
1655818730000|2022-06-21 13:38:50||333||332.9||333||332.9|0
1655818740000|2022-06-21 13:39:00|333|333|333.2|333|333.2|333|333|333|0
1655818750000|2022-06-21 13:39:10||333.1||333.1||333.1||333.1|0
1655818760000|2022-06-21 13:39:20|333.1|333|333.1|332.9|333.1|333|333.1|332.9|1250
1655818770000|2022-06-21 13:39:30|333.2|333|333.1|333|333.2|333.1|333.1|332.9|1900
1655818780000|2022-06-21 13:39:40|333.2||333.2||333.2||333.2||0
1655818790000|2022-06-21 13:39:50|333.3|333.1|333.3|333.1|333.3|333.1|333.2|333.1|0
1655818800000|2022-06-21 13:40:00|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.2|0
1655818810000|2022-06-21 13:40:10|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|1208
1655818820000|2022-06-21 13:40:20|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|5247
1655818850000|2022-06-21 13:40:50|333.3||333.4||333.4||333.3||0
1655818860000|2022-06-21 13:41:00|333.5|333.3|333.6|333.4|333.6|333.5|333.5|333.3|5274
1655818870000|2022-06-21 13:41:10|333.5||333.5||333.6||333.5||0
1655818880000|2022-06-21 13:41:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|6870
1655818900000|2022-06-21 13:41:40|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|1174
1655818910000|2022-06-21 13:41:50|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|5000
1655818920000|2022-06-21 13:42:00|333.5|333.5|333.4|333.2|333.5|333.5|333.4|333.2|0
1655818930000|2022-06-21 13:42:10|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|2000
1655818940000|2022-06-21 13:42:20|333.5|333.4|333.8|333.6|333.8|333.6|333.5|333.4|2000
1655818950000|2022-06-21 13:42:30||333.7||333.6||333.7||333.6|859
1655818960000|2022-06-21 13:42:40|333.7|333.7|333.7|333.6|333.8|333.7|333.7|333.6|0
1655818970000|2022-06-21 13:42:50|333.8||333.7||333.8||333.7||0
1655818980000|2022-06-21 13:43:00|333.8|333.7|333.7|333.6|333.9|333.7|333.7|333.6|7958
1655818990000|2022-06-21 13:43:10|333.8||333.8||333.8||333.8||0
1655819020000|2022-06-21 13:43:40||333.7||333.6||333.7||333.6|515
1655819030000|2022-06-21 13:43:50|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|5084
1655819040000|2022-06-21 13:44:00|333.5|333.5|333.5|333.4|333.6|333.5|333.5|333.4|440
1655819070000|2022-06-21 13:44:30|333.6||333.5||333.6||333.5||0
1655819080000|2022-06-21 13:44:40|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.4|5717
1655819110000|2022-06-21 13:45:10|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|10879
1655819120000|2022-06-21 13:45:20|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|9811
1655819130000|2022-06-21 13:45:30|333.8||333.8||333.8||333.8||0
1655819140000|2022-06-21 13:45:40|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1655819160000|2022-06-21 13:46:00|333.8|333.6|333.8|333.7|333.8|333.7|333.7|333.6|7281
1655819170000|2022-06-21 13:46:10|333.9|333.8|334|333.8|334|333.8|333.9|333.7|2000
1655819180000|2022-06-21 13:46:20|333.9|333.7|333.8|333.7|333.9|333.8|333.8|333.7|18407
1655819190000|2022-06-21 13:46:30|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|8900
1655819200000|2022-06-21 13:46:40||333.7||333.7||333.7||333.7|0
1655819220000|2022-06-21 13:47:00|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|0
1655819230000|2022-06-21 13:47:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655819240000|2022-06-21 13:47:20|333.9|333.9|333.9|333.7|334|333.9|333.8|333.7|6020
1655819250000|2022-06-21 13:47:30|333.8||333.8||333.8||333.8||0
1655819270000|2022-06-21 13:47:50|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|3084
1655819280000|2022-06-21 13:48:00|333.7||333.7||333.7||333.7||0
1655819300000|2022-06-21 13:48:20|333.8||333.8||333.8||333.8||7417
1655819310000|2022-06-21 13:48:30|333.7||333.7||333.7||333.7||500
1655819320000|2022-06-21 13:48:40|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1655819350000|2022-06-21 13:49:10|333.8|333.6|333.9|333.7|333.9|333.8|333.8|333.6|7162
1655819360000|2022-06-21 13:49:20|334|333.8|334|333.8|334|333.8|334|333.7|4839
1655819370000|2022-06-21 13:49:30|333.9||333.9||334||333.9||0
1655819380000|2022-06-21 13:49:40|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|766
1655819390000|2022-06-21 13:49:50|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|2000
1655819400000|2022-06-21 13:50:00||333.5||333.5||333.5||333.5|0
1655819410000|2022-06-21 13:50:10|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|494
1655819420000|2022-06-21 13:50:20||333.7||333.6||333.7||333.6|0
1655819440000|2022-06-21 13:50:40||333.7||333.6||333.7||333.6|0
1655819480000|2022-06-21 13:51:20||333.7||333.7||333.7||333.7|0
1655819500000|2022-06-21 13:51:40|333.9|333.8|334.1|333.9|334.1|334|333.9|333.8|8801
1655819510000|2022-06-21 13:51:50|334|334|334.2|334|334.2|334|334|333.9|12751
1655819520000|2022-06-21 13:52:00|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|0
1655819530000|2022-06-21 13:52:10|334.1|334|334.1|333.9|334.2|334|334|333.9|11588
1655819540000|2022-06-21 13:52:20|334|334|333.9|333.8|334|334|333.9|333.8|8631
1655819550000|2022-06-21 13:52:30||333.7||333.8||333.8||333.7|0
1655819560000|2022-06-21 13:52:40||333.7||333.7||333.7||333.7|0
1655819570000|2022-06-21 13:52:50|333.8|333.6|333.8|333.7|333.8|333.7|333.8|333.6|0
1655819590000|2022-06-21 13:53:10|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|0
1655819600000|2022-06-21 13:53:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1655819640000|2022-06-21 13:54:00|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|6464
1655819650000|2022-06-21 13:54:10||333.7||333.7||333.7||333.6|0
1655819680000|2022-06-21 13:54:40|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|8608
1655819690000|2022-06-21 13:54:50|333.7|333.5|333.7|333.5|333.7|333.6|333.6|333.5|6882
1655819720000|2022-06-21 13:55:20||333.6||333.5||333.6||333.5|0
1655819760000|2022-06-21 13:56:00||333.6||333.6||333.6||333.5|2012
1655819770000|2022-06-21 13:56:10|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|2851
1655819800000|2022-06-21 13:56:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|449
1655819820000|2022-06-21 13:57:00|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|11450
1655819830000|2022-06-21 13:57:10||333.3||333.3||333.3||333.3|0
1655819840000|2022-06-21 13:57:20|333.4|333.4|333.4|333.3|333.5|333.4|333.4|333.3|2994
1655819850000|2022-06-21 13:57:30|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|3801
1655819860000|2022-06-21 13:57:40||333.5||333.5||333.5||333.5|0
1655819880000|2022-06-21 13:58:00||333.4||333.4||333.5||333.4|5094
1655819900000|2022-06-21 13:58:20||333.5||333.5||333.5||333.5|0
1655819910000|2022-06-21 13:58:30||333.4||333.4||333.4||333.4|1396
1655819930000|2022-06-21 13:58:50|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|11460
1655819950000|2022-06-21 13:59:10|333.4|333.4|333.5|333.3|333.5|333.4|333.4|333.3|2000
1655819960000|2022-06-21 13:59:20||333.4||333.3||333.4||333.3|0
1655819970000|2022-06-21 13:59:30|333.4||333.4||333.4||333.4||0
1655819980000|2022-06-21 13:59:40|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|2330
1655819990000|2022-06-21 13:59:50|333.7|333.5|333.8|333.6|333.8|333.6|333.7|333.4|2370
1655820000000|2022-06-21 14:00:00|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.4|7898
1655820020000|2022-06-21 14:00:20|333.6||333.6||333.7||333.6||0
1655820030000|2022-06-21 14:00:30|333.7||333.7||333.7||333.7||0
1655820040000|2022-06-21 14:00:40|333.6||333.7||333.7||333.6||0
1655820060000|2022-06-21 14:01:00|333.6|333.6|333.6|333.5|333.7|333.6|333.6|333.5|1503
1655820070000|2022-06-21 14:01:10|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|14940
1655820080000|2022-06-21 14:01:20|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.5|3633
1655820090000|2022-06-21 14:01:30||333.4||333.4||333.5||333.4|2789
1655820100000|2022-06-21 14:01:40|333.5||333.5||333.5||333.5||0
1655820120000|2022-06-21 14:02:00|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|2417
1655820130000|2022-06-21 14:02:10|333.7|333.5|333.6|333.5|333.7|333.6|333.6|333.5|2526
1655820140000|2022-06-21 14:02:20|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|9090
1655820150000|2022-06-21 14:02:30|333.6|333.6|333.7|333.5|333.7|333.6|333.6|333.5|0
1655820170000|2022-06-21 14:02:50|333.8|333.6|333.8|333.7|333.9|333.8|333.8|333.6|7349
1655820180000|2022-06-21 14:03:00|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2064
1655820190000|2022-06-21 14:03:10|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|4902
1655820210000|2022-06-21 14:03:30|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|6805
1655820220000|2022-06-21 14:03:40||333.3||333.3||333.4||333.3|0
1655820240000|2022-06-21 14:04:00|333.4|333.2|333.4|333.2|333.4|333.3|333.3|333.2|4424
1655820310000|2022-06-21 14:05:10|333.3||333.3||333.3||333.3||859
1655820330000|2022-06-21 14:05:30|333.2|333.1|333.2|333.1|333.3|333.1|333.2|333.1|5845
1655820350000|2022-06-21 14:05:50||333||333.1||333.1||333|7431
1655820370000|2022-06-21 14:06:10|333.1|333|333.2|333.1|333.2|333.1|333.1|333|3138
1655820380000|2022-06-21 14:06:20|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|7139
1655820400000|2022-06-21 14:06:40||333.3||333.2||333.3||333.2|0
1655820420000|2022-06-21 14:07:00|333.3|333.3|333.3|333.1|333.4|333.3|333.2|333.1|13056
1655820430000|2022-06-21 14:07:10||333.2||333.1||333.2||333.1|0
1655820440000|2022-06-21 14:07:20||333.2||333.2||333.2||333.2|0
1655820450000|2022-06-21 14:07:30|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|2065
1655820470000|2022-06-21 14:07:50|333.3|333.1|333.3|333.2|333.3|333.2|333.2|333.1|7246
1655820480000|2022-06-21 14:08:00|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.2|9494
1655820490000|2022-06-21 14:08:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|602
1655820510000|2022-06-21 14:08:30|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|0
1655820530000|2022-06-21 14:08:50||333.3||333.2||333.3||333.2|0
1655820540000|2022-06-21 14:09:00||333.3||333.3||333.3||333.3|0
1655820550000|2022-06-21 14:09:10||333.2||333.2||333.2||333.2|0
1655820560000|2022-06-21 14:09:20|333.3||333.3||333.3||333.3||11
1655820570000|2022-06-21 14:09:30||333.1||333.2||333.2||333.1|0
1655820600000|2022-06-21 14:10:00|333.4||333.4||333.4||333.4||0
1655820620000|2022-06-21 14:10:20|333.3||333.3||333.3||333.3||0
1655820660000|2022-06-21 14:11:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3110
1655820670000|2022-06-21 14:11:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2936
1655820720000|2022-06-21 14:12:00|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|0
1655820730000|2022-06-21 14:12:10|333.3|333.3|333.3|333.2|333.3|333.3|333.3|333.2|0
1655820740000|2022-06-21 14:12:20|333.4||333.4||333.4||333.4||0
1655820750000|2022-06-21 14:12:30|333.3||333.4||333.4||333.3||0
1655820760000|2022-06-21 14:12:40|333.3||333.3||333.4||333.3||0
1655820770000|2022-06-21 14:12:50|||||||||2953
1655820790000|2022-06-21 14:13:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1596
1655820800000|2022-06-21 14:13:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|0
1655820860000|2022-06-21 14:14:20|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|1804
1655820870000|2022-06-21 14:14:30|333.2|333.2|333.2|333|333.2|333.2|333.2|333|0
1655820880000|2022-06-21 14:14:40||333.1||333.1||333.1||333.1|0
1655820900000|2022-06-21 14:15:00|333.1|333|333.1|333|333.1|333.1|333.1|333|1788
1655820910000|2022-06-21 14:15:10|333.2|332.9|333.2|333|333.2|333|333|332.9|1656
1655820920000|2022-06-21 14:15:20||333.1||333.1||333.1||333.1|0
1655820930000|2022-06-21 14:15:30|333.3||333.2||333.3||333.2||0
1655820940000|2022-06-21 14:15:40||333||333||333.1||333|0
1655820960000|2022-06-21 14:16:00|333.1||333.1||333.1||333.1||0
1655820970000|2022-06-21 14:16:10|333|332.9|333.2|333.1|333.2|333.1|333|332.9|13552
1655820980000|2022-06-21 14:16:20|333.3||333.3||333.3||333.3||0
1655820990000|2022-06-21 14:16:30|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.1|3950
1655821020000|2022-06-21 14:17:00|333.2|333.1|333.1|333|333.2|333.1|333.1|333|3632
1655821030000|2022-06-21 14:17:10||332.9||333||333||332.9|3786
1655821040000|2022-06-21 14:17:20|333.2|333.1|333.3|333.1|333.3|333.1|333.1|333|14341
1655821060000|2022-06-21 14:17:40|333.2|333.2|333.3|333.1|333.3|333.2|333.2|333.1|0
1655821090000|2022-06-21 14:18:10|333.2||333.3||333.3||333.2||0
1655821100000|2022-06-21 14:18:20|333.2||333.2||333.3||333.2||0
1655821130000|2022-06-21 14:18:50|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|4094
1655821160000|2022-06-21 14:19:20|333.3||333.3||333.3||333.3||0
1655821180000|2022-06-21 14:19:40|333.4||333.3||333.4||333.3||0
1655821200000|2022-06-21 14:20:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|485
1655821220000|2022-06-21 14:20:20|333.5||333.4||333.5||333.4||0
1655821250000|2022-06-21 14:20:50|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.1|12214
1655821260000|2022-06-21 14:21:00|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|6082
1655821270000|2022-06-21 14:21:10||333.3||333.3||333.3||333.3|0
1655821300000|2022-06-21 14:21:40||333.2||333.2||333.2||333.2|523
1655821320000|2022-06-21 14:22:00||333.3||333.3||333.3||333.2|0
1655821330000|2022-06-21 14:22:10|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|4047
1655821340000|2022-06-21 14:22:20||333.2||333.2||333.2||333.1|0
1655821350000|2022-06-21 14:22:30||333.1||333.2||333.2||333.1|0
1655821360000|2022-06-21 14:22:40||333.1||333.2||333.2||333.1|0
1655821370000|2022-06-21 14:22:50|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|3363
1655821390000|2022-06-21 14:23:10|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|2000
1655821410000|2022-06-21 14:23:30|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|1476
1655821450000|2022-06-21 14:24:10|333.4|333.3|333.4|333.3|333.5|333.4|333.4|333.3|3501
1655821460000|2022-06-21 14:24:20|333.5|333.2|333.5|333.3|333.5|333.3|333.4|333.2|8226
1655821470000|2022-06-21 14:24:30|333.4||333.4||333.5||333.4||1800
1655821500000|2022-06-21 14:25:00||333.2||333.2||333.2||333.2|0
1655821520000|2022-06-21 14:25:20||333.3||333.2||333.3||333.2|0
1655821540000|2022-06-21 14:25:40|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|406
1655821550000|2022-06-21 14:25:50||333.2||333.2||333.2||333.2|0
1655821570000|2022-06-21 14:26:10||333.3||333.3||333.3||333.3|0
1655821580000|2022-06-21 14:26:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|13477
1655821600000|2022-06-21 14:26:40|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|3474
1655821620000|2022-06-21 14:27:00|333.4|333.4|333.4|333.2|333.4|333.4|333.3|333.2|1638
1655821640000|2022-06-21 14:27:20||333.3||333.2||333.3||333.2|0
1655821690000|2022-06-21 14:28:10|333.5|333.3|333.4|333.3|333.5|333.4|333.4|333.3|1392
1655821700000|2022-06-21 14:28:20|333.5||333.5||333.5||333.5||3424
1655821710000|2022-06-21 14:28:30|333.4|333.4|333.5|333.4|333.5|333.4|333.4|333.3|0
1655821720000|2022-06-21 14:28:40|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|4317
1655821730000|2022-06-21 14:28:50|333.7|333.6|333.7|333.5|333.7|333.6|333.6|333.5|5144
1655821740000|2022-06-21 14:29:00|333.6||333.6||333.6||333.6||0
1655821750000|2022-06-21 14:29:10||333.4||333.5||333.5||333.4|0
1655821770000|2022-06-21 14:29:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1400
1655821780000|2022-06-21 14:29:40|333.6||333.6||333.6||333.6||0
1655821790000|2022-06-21 14:29:50|333.5||333.5||333.5||333.5||0
1655821800000|2022-06-21 14:30:00|333.6||333.5||333.6||333.5||0
1655821810000|2022-06-21 14:30:10|333.6||333.6||333.6||333.5||0
1655821820000|2022-06-21 14:30:20|333.7|333.5|333.8|333.6|333.8|333.7|333.7|333.5|4190
1655821840000|2022-06-21 14:30:40|333.7|333.7|333.7|333.6|333.8|333.7|333.7|333.6|2000
1655821860000|2022-06-21 14:31:00|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|13770
1655821880000|2022-06-21 14:31:20||333.5||333.5||333.5||333.5|2000
1655821920000|2022-06-21 14:32:00|333.6||333.6||333.7||333.6||0
1655821930000|2022-06-21 14:32:10||333.4||333.5||333.5||333.4|0
1655821950000|2022-06-21 14:32:30|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|4556
1655821980000|2022-06-21 14:33:00||333.4||333.4||333.4||333.4|0
1655821990000|2022-06-21 14:33:10||333.5||333.5||333.5||333.5|0
1655822000000|2022-06-21 14:33:20||333.4||333.4||333.4||333.4|0
1655822020000|2022-06-21 14:33:40||333.5||333.5||333.5||333.5|0
1655822040000|2022-06-21 14:34:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|1583
1655822070000|2022-06-21 14:34:30||333.3||333.3||333.3||333.3|1676
1655822090000|2022-06-21 14:34:50||333.4||333.4||333.4||333.4|0
1655822130000|2022-06-21 14:35:30|333.6|333.5|333.5|333.4|333.7|333.5|333.5|333.4|6488
1655822150000|2022-06-21 14:35:50|333.6||333.5||333.6||333.5||0
1655822160000|2022-06-21 14:36:00|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.5|719
1655822170000|2022-06-21 14:36:10|333.6||333.6||333.7||333.6||0
1655822190000|2022-06-21 14:36:30||333.4||333.4||333.4||333.4|1112
1655822200000|2022-06-21 14:36:40|333.5||333.5||333.6||333.5||4
1655822210000|2022-06-21 14:36:50|333.6||333.5||333.6||333.5||0
1655822220000|2022-06-21 14:37:00|333.6||333.5||333.6||333.5||200
1655822270000|2022-06-21 14:37:50|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|3329
1655822290000|2022-06-21 14:38:10||333.2||333.2||333.2||333.2|0
1655822300000|2022-06-21 14:38:20||333.3||333.3||333.3||333.3|0
1655822320000|2022-06-21 14:38:40||333.2||333.2||333.2||333.2|0
1655822330000|2022-06-21 14:38:50||333.3||333.3||333.3||333.3|0
1655822410000|2022-06-21 14:40:10|333.5|333.4|333.6|333.5|333.7|333.5|333.5|333.4|10096
1655822450000|2022-06-21 14:40:50|333.7|333.4|333.7|333.6|333.7|333.6|333.7|333.4|6867
1655822460000|2022-06-21 14:41:00|333.8||333.7||333.8||333.7||1155
1655822470000|2022-06-21 14:41:10|333.8||333.7||333.8||333.7||5316
1655822490000|2022-06-21 14:41:30|333.8||333.8||333.8||333.8||269
1655822510000|2022-06-21 14:41:50||333.7||333.6||333.7||333.6|899
1655822520000|2022-06-21 14:42:00|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.6|2383
1655822540000|2022-06-21 14:42:20|333.8||333.8||333.8||333.8||2650
1655822560000|2022-06-21 14:42:40|333.7|333.5|333.5|333.4|333.7|333.6|333.5|333.4|22463
1655822620000|2022-06-21 14:43:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2510
1655822630000|2022-06-21 14:43:50|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|11461
1655822710000|2022-06-21 14:45:10|333.2|333.1|333.1|333|333.2|333.1|333.1|333|10759
1655822730000|2022-06-21 14:45:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|487
1655822760000|2022-06-21 14:46:00|333.3|333.2|333.5|333.4|333.5|333.4|333.3|333.1|7902
1655822780000|2022-06-21 14:46:20|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|58
1655822800000|2022-06-21 14:46:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|2571
1655822810000|2022-06-21 14:46:50|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|1675
1655822840000|2022-06-21 14:47:20||333.2||333.3||333.3||333.2|3300
1655822880000|2022-06-21 14:48:00|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|5734
1655822910000|2022-06-21 14:48:30|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|2393
1655822920000|2022-06-21 14:48:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1655822930000|2022-06-21 14:48:50||333.2||333.2||333.3||333.2|0
1655822940000|2022-06-21 14:49:00|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|1764
1655822950000|2022-06-21 14:49:10|||||||||610
1655822960000|2022-06-21 14:49:20|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|2664
1655822980000|2022-06-21 14:49:40|333.4|333.4|333.5|333.3|333.5|333.4|333.4|333.3|1123
1655822990000|2022-06-21 14:49:50|333.4||333.4||333.4||333.4||0
1655823000000|2022-06-21 14:50:00|333.5||333.4||333.5||333.4||0
1655823010000|2022-06-21 14:50:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|1123
1655823020000|2022-06-21 14:50:20|333.3||333.3||333.3||333.3||0
1655823070000|2022-06-21 14:51:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|9689
1655823120000|2022-06-21 14:52:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|843
1655823140000|2022-06-21 14:52:20|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|843
1655823170000|2022-06-21 14:52:50||333.4||333.3||333.4||333.3|0
1655823180000|2022-06-21 14:53:00|||||||||1368
1655823190000|2022-06-21 14:53:10||333.4||333.4||333.4||333.4|0
1655823380000|2022-06-21 14:56:20|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.5|6699
1655823490000|2022-06-21 14:58:10|333.5|333.4|333.5|333.3|333.6|333.5|333.5|333.3|8245
1655823500000|2022-06-21 14:58:20||333.4||333.3||333.4||333.3|0
1655823520000|2022-06-21 14:58:40||333.4||333.4||333.4||333.4|0
1655823580000|2022-06-21 14:59:40|333.4|333.3|333.4|333.3|333.4|333.4|333.4|333.3|1970
1655823590000|2022-06-21 14:59:50|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|4685
1655823630000|2022-06-21 15:00:30|333.4|333.4|333.5|333.4|333.5|333.4|333.4|333.4|1934
1655823650000|2022-06-21 15:00:50||333.3||333.3||333.3||333.3|0
1655823670000|2022-06-21 15:01:10||333.4||333.4||333.4||333.4|0
1655823700000|2022-06-21 15:01:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|1620
1655823730000|2022-06-21 15:02:10||333.2||333.3||333.3||333.2|12485
1655823770000|2022-06-21 15:02:50|333.5|333.4|333.5|333.4|333.5|333.4|333.4|333.3|20597
1655823780000|2022-06-21 15:03:00|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|1789
1655823820000|2022-06-21 15:03:40|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|3890
1655823830000|2022-06-21 15:03:50||333.3||333.3||333.3||333.3|1940
1655823850000|2022-06-21 15:04:10||333.4||333.4||333.4||333.4|0
1655823900000|2022-06-21 15:05:00|||||||||317
1655823940000|2022-06-21 15:05:40|333.4|333.3|333.4|333.2|333.5|333.4|333.4|333.2|19298
1655823960000|2022-06-21 15:06:00|333.3||333.3||333.3||333.3||0
1655823980000|2022-06-21 15:06:20|333.4|333.3|333.4|333.2|333.4|333.3|333.4|333.2|6272
1655823990000|2022-06-21 15:06:30|333.3||333.3||333.3||333.3||0
1655824020000|2022-06-21 15:07:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|1457
1655824030000|2022-06-21 15:07:10|333.5||333.5||333.5||333.5||270
1655824070000|2022-06-21 15:07:50|333.4|333.4|333.4|333.3|333.4|333.4|333.4|333.3|370
1655824080000|2022-06-21 15:08:00|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|12510
1655824100000|2022-06-21 15:08:20|333.3||333.3||333.3||333.3||0
1655824130000|2022-06-21 15:08:50|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|1281
1655824140000|2022-06-21 15:09:00|333.2||333.2||333.3||333.2||0
1655824150000|2022-06-21 15:09:10|333.3||333.2||333.3||333.2||0
1655824160000|2022-06-21 15:09:20|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2108
1655824190000|2022-06-21 15:09:50|333.4|333.3|333.5|333.3|333.5|333.4|333.4|333.3|3764
1655824200000|2022-06-21 15:10:00|333.4||333.4||333.5||333.4||50
1655824220000|2022-06-21 15:10:20|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|11109
1655824260000|2022-06-21 15:11:00|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|2237
1655824290000|2022-06-21 15:11:30|333.4||333.4||333.4||333.4||0
1655824300000|2022-06-21 15:11:40|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|1595
1655824330000|2022-06-21 15:12:10|333.4|333.4|333.4|333.3|333.5|333.4|333.4|333.3|0
1655824410000|2022-06-21 15:13:30|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|3973
1655824420000|2022-06-21 15:13:40|333.3||333.3||333.3||333.3||0
1655824450000|2022-06-21 15:14:10|||||||||882
1655824460000|2022-06-21 15:14:20|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|6779
1655824470000|2022-06-21 15:14:30||333.2||333.1||333.2||333.1|0
1655824500000|2022-06-21 15:15:00|333.2|333|333.2|333|333.2|333|333.2|333|4511
1655824510000|2022-06-21 15:15:10|333.3|333.1|333.3|333.2|333.3|333.2|333.3|333.1|4996
1655824520000|2022-06-21 15:15:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|5855
1655824540000|2022-06-21 15:15:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|2000
1655824550000|2022-06-21 15:15:50|333.4|333.3|333.6|333.5|333.6|333.5|333.4|333.3|22559
1655824570000|2022-06-21 15:16:10|||||||||1768
1655824590000|2022-06-21 15:16:30|333.7|333.4|333.7|333.6|333.7|333.6|333.7|333.4|5732
1655824600000|2022-06-21 15:16:40||333.5||333.5||333.5||333.5|766
1655824610000|2022-06-21 15:16:50|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|5039
1655824620000|2022-06-21 15:17:00||333.5||333.5||333.5||333.5|0
1655824630000|2022-06-21 15:17:10||333.6||333.6||333.6||333.5|0
1655824650000|2022-06-21 15:17:30|333.8|333.5|333.6|333.5|333.8|333.5|333.6|333.5|9523
1655824690000|2022-06-21 15:18:10||333.4||333.5||333.5||333.4|1717
1655824720000|2022-06-21 15:18:40|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|2284
1655824740000|2022-06-21 15:19:00||333.5||333.5||333.5||333.5|1533
1655824760000|2022-06-21 15:19:20||333.6||333.5||333.6||333.5|919
1655824800000|2022-06-21 15:20:00|333.8|333.6|333.6|333.5|333.8|333.6|333.6|333.5|4018
1655824880000|2022-06-21 15:21:20|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.5|16481
1655824920000|2022-06-21 15:22:00|||||||||2069
1655824930000|2022-06-21 15:22:10||333.5||333.6||333.6||333.5|1747
1655824940000|2022-06-21 15:22:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|1898
1655824960000|2022-06-21 15:22:40|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|1957
1655824970000|2022-06-21 15:22:50||333.5||333.5||333.5||333.5|0
1655824980000|2022-06-21 15:23:00|333.7||333.6||333.7||333.6||0
1655824990000|2022-06-21 15:23:10||333.4||333.4||333.4||333.4|0
1655825040000|2022-06-21 15:24:00|333.5||333.5||333.5||333.5||0
1655825050000|2022-06-21 15:24:10|333.6||333.5||333.6||333.5||0
1655825070000|2022-06-21 15:24:30|||||||||1
1655825100000|2022-06-21 15:25:00|333.6||333.5||333.6||333.5||1007
1655825150000|2022-06-21 15:25:50|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|15216
1655825160000|2022-06-21 15:26:00|333.8|333.5|333.8|333.6|333.8|333.6|333.7|333.5|8442
1655825170000|2022-06-21 15:26:10||333.7||333.7||333.7||333.6|0
1655825200000|2022-06-21 15:26:40|333.9|333.8|333.9|333.7|333.9|333.8|333.8|333.7|3946
1655825220000|2022-06-21 15:27:00||333.8||333.8||333.8||333.8|0
1655825270000|2022-06-21 15:27:50|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|3277
1655825280000|2022-06-21 15:28:00|334|333.9|334|333.9|334|333.9|333.9|333.8|9274
1655825290000|2022-06-21 15:28:10||333.8||333.8||333.8||333.8|2789
1655825300000|2022-06-21 15:28:20||333.9||333.8||333.9||333.8|0
1655825310000|2022-06-21 15:28:30||333.9||333.9||333.9||333.9|0
1655825320000|2022-06-21 15:28:40|||||||||1377
1655825340000|2022-06-21 15:29:00|334.1|334|334.1|333.9|334.1|334|334|333.9|20085
1655825350000|2022-06-21 15:29:10|334|333.8|334|333.8|334|333.8|333.9|333.8|8691
1655825360000|2022-06-21 15:29:20|334.1|333.9|334.1|333.9|334.1|333.9|334|333.9|2000
1655825370000|2022-06-21 15:29:30|334||334||334||334||0
1655825380000|2022-06-21 15:29:40|334.1||334.1||334.1||334.1||0
1655881200000|2022-06-22 07:00:00|335.9|335.4|336|335.8|336.5|336|335.7|335.4|255750
1655881210000|2022-06-22 07:00:10|336.1|336|335.7|335.5|336.3|336|335.7|335.4|28085
1655881220000|2022-06-22 07:00:20|335.8|335.6|335.9|335.5|336.3|336.2|335.7|335.4|35157
1655881230000|2022-06-22 07:00:30|335.8|335.6|336|335.7|336|335.8|335.7|335.5|4021
1655881240000|2022-06-22 07:00:40|335.9|335.8|335.8|335.6|336|335.8|335.8|335.6|9321
1655881250000|2022-06-22 07:00:50|335.9|335.7|336|335.7|336.1|335.9|335.8|335.6|2850
1655881260000|2022-06-22 07:01:00|336.1|335.8|336.2|335.9|336.2|336.1|336.1|335.8|5564
1655881270000|2022-06-22 07:01:10|336.1|335.8|335.8|335.5|336.1|335.8|335.7|335.4|19685
1655881280000|2022-06-22 07:01:20|335.7|335.4|335.4|335.2|335.7|335.4|335.4|335|4699
1655881290000|2022-06-22 07:01:30|335.6|335.3|335.7|335.4|335.7|335.4|335.6|335.2|2000
1655881320000|2022-06-22 07:02:00|335.6|335.2|335.2|334.9|335.6|335.2|335.2|334.9|1700
1655881330000|2022-06-22 07:02:10|335|335|335.2|334.9|335.4|335.2|335|334.9|8330
1655881340000|2022-06-22 07:02:20|335|334.8|334.8|334.4|335|334.8|334.8|334.4|1998
1655881350000|2022-06-22 07:02:30||334.6||334.4||334.6||334.4|1609
1655881360000|2022-06-22 07:02:40|334.6|334.3|334.8|334.4|334.8|334.5|334.6|334.3|2000
1655881370000|2022-06-22 07:02:50|334.7|334.3|334.6|334.3|334.7|334.3|334.3|334|13828
1655881380000|2022-06-22 07:03:00|334.5|334.2|334.5|334.2|334.6|334.4|334.4|334.2|3762
1655881390000|2022-06-22 07:03:10|334.4|334.1|334.2|333.8|334.5|334.2|333.9|333.5|41109
1655881400000|2022-06-22 07:03:20|334.1||334.1||334.1||334.1||258
1655881410000|2022-06-22 07:03:30|334.2|333.9|334.2|334|334.2|334|334.2|333.9|1353
1655881420000|2022-06-22 07:03:40|334.3|334.1|334.3|334|334.4|334.2|334.2|334|18894
1655881430000|2022-06-22 07:03:50|334.2|333.9|334.3|333.9|334.3|333.9|334.2|333.9|1623
1655881440000|2022-06-22 07:04:00||333.8||333.8||333.8||333.8|0
1655881450000|2022-06-22 07:04:10||333.9||333.9||333.9||333.9|0
1655881470000|2022-06-22 07:04:30||334||334||334||334|0
1655881480000|2022-06-22 07:04:40|334.4|334.1|334.6|334.3|334.7|334.4|334.4|334.1|4466
1655881490000|2022-06-22 07:04:50|334.7|334.4|335|334.5|335|334.5|334.7|334.4|0
1655881500000|2022-06-22 07:05:00|334.9|334.6|334.9|334.6|334.9|334.6|334.9|334.6|0
1655881510000|2022-06-22 07:05:10|335|334.7|335|334.7|335|334.7|335|334.7|0
1655881540000|2022-06-22 07:05:40|334.9|334.6|334.5|334.2|334.9|334.6|334.5|334.2|3570
1655881550000|2022-06-22 07:05:50|334.6|334.1|334.7|334.2|334.8|334.4|334.6|334.1|10073
1655881560000|2022-06-22 07:06:00||334.3||334.3||334.3||334.3|0
1655881570000|2022-06-22 07:06:10||334.2||334.3||334.3||334.2|0
1655881590000|2022-06-22 07:06:30|334.6|334.2|334.5|334.2|334.6|334.2|334.5|334.2|4216
1655881610000|2022-06-22 07:06:50|334.6|334.3|334.8|334.6|334.9|334.6|334.6|334.3|6002
1655881630000|2022-06-22 07:07:10|334.9|334.7|334.8|334.6|335|334.7|334.8|334.6|9681
1655881650000|2022-06-22 07:07:30|334.7|334.5|334.7|334.3|334.7|334.6|334.6|334.3|3535
1655881660000|2022-06-22 07:07:40|334.5|334.4|334.4|334.1|334.7|334.6|334.3|334.1|20692
1655881670000|2022-06-22 07:07:50|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|0
1655881680000|2022-06-22 07:08:00|334.2|334|334.4|334|334.4|334|334|333.7|6642
1655881690000|2022-06-22 07:08:10|334.3||334.3||334.3||334.3||0
1655881720000|2022-06-22 07:08:40|334.2||334.2||334.2||334.2||0
1655881740000|2022-06-22 07:09:00|334.1|333.9|334.2|333.9|334.2|333.9|334.1|333.9|3308
1655881750000|2022-06-22 07:09:10|334.1||334.1||334.1||334.1||0
1655881760000|2022-06-22 07:09:20|334.2|334|335|334.6|335.3|334.9|334.1|333.9|116558
1655881770000|2022-06-22 07:09:30|335.1|334.7|335.6|335.4|335.7|335.5|335.1|334.7|173847
1655881780000|2022-06-22 07:09:40|335.5|335.3|335.6|335.3|335.7|335.4|335.5|335.3|12570
1655881790000|2022-06-22 07:09:50|335.7||335.6||335.7||335.6||0
1655881800000|2022-06-22 07:10:00|335.5|335.5|335.2|334.9|335.5|335.5|335.1|334.9|13188
1655881810000|2022-06-22 07:10:10|335.1|334.8|335|334.8|335.1|334.9|334.9|334.8|7401
1655881820000|2022-06-22 07:10:20|334.9|334.7|334.5|334.2|334.9|334.7|334.5|334.2|2698
1655881850000|2022-06-22 07:10:50|334.4||334.5||334.5||334.4||0
1655881860000|2022-06-22 07:11:00|334.4||334.4||334.4||334.4||0
1655881880000|2022-06-22 07:11:20|334.3|334.1|334.3|334|334.3|334.1|334.3|333.9|3934
1655881890000|2022-06-22 07:11:30|334.2|334.1|334.3|333.9|334.4|334.3|334|333.7|93163
1655881900000|2022-06-22 07:11:40|334.4|334|334.6|334.2|334.7|334.3|334.4|334|0
1655881910000|2022-06-22 07:11:50|334.5|334.1|334.2|333.8|334.5|334.1|334.2|333.8|9383
1655881920000|2022-06-22 07:12:00|334.3|333.9|334.5|334.1|334.5|334.2|334.3|333.9|0
1655881930000|2022-06-22 07:12:10||334.2||334.2||334.2||334.2|0
1655881940000|2022-06-22 07:12:20||334.1||334.1||334.1||334.1|0
1655881950000|2022-06-22 07:12:30|334.4|334|334.4|334.2|334.4|334.2|334.4|334|0
1655881960000|2022-06-22 07:12:40|334.3||334.5||334.5||334.3||5838
1655881970000|2022-06-22 07:12:50|334.6|334.3|334.6|334.3|334.7|334.5|334.5|334.3|25665
1655881980000|2022-06-22 07:13:00|334.7||334.6||334.7||334.6||0
1655881990000|2022-06-22 07:13:10|334.5||334.6||334.6||334.5||0
1655882000000|2022-06-22 07:13:20||334.4||334.3||334.4||334.3|0
1655882010000|2022-06-22 07:13:30|334.8|334.5|335|334.7|335|334.7|334.8|334.5|4662
1655882040000|2022-06-22 07:14:00|335.2|334.8|335.6|335.3|335.6|335.3|335.2|334.8|20674
1655882050000|2022-06-22 07:14:10|335.5|335.2|335.4|335.1|335.5|335.3|335.3|335|4672
1655882060000|2022-06-22 07:14:20|335.5|335.2|335.6|335.4|335.6|335.4|335.5|335.2|7060
1655882070000|2022-06-22 07:14:30|335.5|335.3|335.6|335.3|335.6|335.4|335.5|335.3|1959
1655882090000|2022-06-22 07:14:50|335.7|335.4|336|335.8|336|335.8|335.7|335.4|44948
1655882100000|2022-06-22 07:15:00|335.9|335.7|335.9|335.6|335.9|335.7|335.7|335.4|8130
1655882120000|2022-06-22 07:15:20|336|335.7|336|335.7|336|335.8|335.9|335.6|29966
1655882130000|2022-06-22 07:15:30|335.9|335.6|335.7|335.3|335.9|335.6|335.7|335.3|3650
1655882140000|2022-06-22 07:15:40|335.8|335.4|335.9|335.5|335.9|335.5|335.8|335.4|0
1655882150000|2022-06-22 07:15:50|336|335.6|336|335.7|336|335.7|336|335.6|0
1655882160000|2022-06-22 07:16:00|336.1|335.8|336|335.8|336.1|335.8|336|335.7|41999
1655882170000|2022-06-22 07:16:10|336.1|335.9|336.1|335.8|336.2|336|336|335.8|24626
1655882200000|2022-06-22 07:16:40|336|335.9|336.1|335.8|336.1|335.9|336|335.8|4063
1655882220000|2022-06-22 07:17:00|336.2|336|336.8|336.5|336.8|336.5|336.2|336|31738
1655882230000|2022-06-22 07:17:10|336.7|336.6|336.4|336.2|336.8|336.6|336.4|336.2|11960
1655882270000|2022-06-22 07:17:50|336.5|336.3|336.7|336.4|336.8|336.6|336.5|336.3|31603
1655882280000|2022-06-22 07:18:00||336.5||336.5||336.5||336.5|0
1655882300000|2022-06-22 07:18:20|336.8|336.6|336.8|336.6|337|336.7|336.8|336.6|15520
1655882320000|2022-06-22 07:18:40|336.7|336.5|336.7|336.5|336.8|336.6|336.6|336.5|2216
1655882340000|2022-06-22 07:19:00|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|5516
1655882350000|2022-06-22 07:19:10|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|3000
1655882370000|2022-06-22 07:19:30|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1655882410000|2022-06-22 07:20:10|||||||||2055
1655882490000|2022-06-22 07:21:30|336.7|336.5|336.4|336.1|336.7|336.5|336.4|336.1|1966
1655882500000|2022-06-22 07:21:40|336.3||336.4||336.4||336.3||0
1655882530000|2022-06-22 07:22:10|336.3|336.2|336.3|336.1|336.4|336.3|336.1|336|23891
1655882540000|2022-06-22 07:22:20||336||336||336||336|0
1655882560000|2022-06-22 07:22:40|336.2||336.2||336.2||336.2||0
1655882570000|2022-06-22 07:22:50|336.1|335.9|336|335.7|336.1|335.9|335.9|335.7|1737
1655882580000|2022-06-22 07:23:00|335.9|335.8|336|335.7|336|335.8|335.9|335.6|481
1655882600000|2022-06-22 07:23:20|335.9||336||336||335.9||0
1655882610000|2022-06-22 07:23:30|335.9||335.9||335.9||335.9||0
1655882620000|2022-06-22 07:23:40|335.8|335.6|335.8|335.5|335.8|335.6|335.7|335.4|3612
1655882630000|2022-06-22 07:23:50||335.6||335.5||335.6||335.5|0
1655882640000|2022-06-22 07:24:00|335.7|335.4|335.7|335.3|335.7|335.4|335.7|335.3|0
1655882660000|2022-06-22 07:24:20|335.6||335.6||335.6||335.5||1628
1655882690000|2022-06-22 07:24:50|335.5|335.2|335.4|335.2|335.5|335.2|335.4|335.2|324
1655882700000|2022-06-22 07:25:00|335.5|335.3|335.5|335.2|335.5|335.3|335.4|335.2|8408
1655882720000|2022-06-22 07:25:20|335.4|335.1|335.4|335.1|335.4|335.1|335.4|335.1|433
1655882730000|2022-06-22 07:25:30|335.3||335.3||335.3||335.2||0
1655882750000|2022-06-22 07:25:50|335.2|335|335.1|334.8|335.2|335|335|334.7|11633
1655882760000|2022-06-22 07:26:00|335.3|334.9|335.2|335|335.3|335|335.2|334.9|3422
1655882770000|2022-06-22 07:26:10|335.1|334.9|335.1|334.8|335.1|334.9|335|334.8|0
1655882780000|2022-06-22 07:26:20|335|334.7|334.9|334.6|335|334.7|334.8|334.5|1000
1655882810000|2022-06-22 07:26:50|334.8|334.5|334.7|334.4|334.8|334.5|334.7|334.4|0
1655882820000|2022-06-22 07:27:00|334.8|334.5|334.7|334.5|334.9|334.6|334.7|334.5|0
1655882830000|2022-06-22 07:27:10||334.6||334.5||334.6||334.5|0
1655882850000|2022-06-22 07:27:30|334.8|334.6|334.6|334.4|335.1|334.8|334.6|334.4|10085
1655882860000|2022-06-22 07:27:40|334.5|334.3|334.6|334.2|334.6|334.3|334.4|334.2|7349
1655882870000|2022-06-22 07:27:50|334.4|334.3|334.6|334.4|334.6|334.4|334.4|334.3|1503
1655882880000|2022-06-22 07:28:00|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.4|2743
1655882890000|2022-06-22 07:28:10|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.5|4231
1655882900000|2022-06-22 07:28:20||334.5||334.5||334.5||334.5|0
1655882930000|2022-06-22 07:28:50||334.6||334.5||334.6||334.5|0
1655882940000|2022-06-22 07:29:00||334.6||334.6||334.6||334.6|0
1655883000000|2022-06-22 07:30:00|334.7|334.5|334.5|334.2|334.7|334.5|334.4|334.2|3422
1655883020000|2022-06-22 07:30:20|334.4|334.1|334.5|334.4|334.5|334.4|334.3|334.1|3487
1655883030000|2022-06-22 07:30:30|334.4|334.3|334.4|334.2|334.4|334.4|334.4|334.2|0
1655883040000|2022-06-22 07:30:40|||||||||750
1655883050000|2022-06-22 07:30:50|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334|8440
1655883060000|2022-06-22 07:31:00|334.1|334|334.1|333.9|334.1|334|334.1|333.9|2519
1655883070000|2022-06-22 07:31:10|334.2|334|334.2|334.1|334.2|334.1|334.2|333.9|0
1655883080000|2022-06-22 07:31:20|334.1|334|334.2|333.9|334.2|334|334.1|333.8|0
1655883090000|2022-06-22 07:31:30||334||333.9||334||333.9|0
1655883100000|2022-06-22 07:31:40|334|333.8|334.1|333.8|334.1|333.9|334|333.7|0
1655883110000|2022-06-22 07:31:50|334.2|333.9|334.2|333.9|334.2|334|334.2|333.9|0
1655883120000|2022-06-22 07:32:00|334.3|334|334.3|334|334.3|334.1|334.3|334|2142
1655883130000|2022-06-22 07:32:10|334.4|334.1|334.6|334.3|334.6|334.3|334.4|334.1|3750
1655883140000|2022-06-22 07:32:20|334.5||334.6||334.6||334.5||0
1655883150000|2022-06-22 07:32:30|334.7|334.4|334.5|334.3|334.7|334.5|334.4|334.2|8749
1655883160000|2022-06-22 07:32:40||334.4||334.4||334.4||334.3|0
1655883170000|2022-06-22 07:32:50||334.3||334.3||334.3||334.3|0
1655883180000|2022-06-22 07:33:00|334.6|334.4|334.8|334.6|334.8|334.6|334.6|334.4|36
1655883190000|2022-06-22 07:33:10|334.9|334.7|334.9|334.7|335|334.7|334.8|334.6|0
1655883200000|2022-06-22 07:33:20|334.8||335||335||334.8||0
1655883210000|2022-06-22 07:33:30|334.9|334.8|334.9|334.7|335|334.8|334.8|334.7|3236
1655883220000|2022-06-22 07:33:40|334.8|334.6|334.8|334.6|334.9|334.6|334.7|334.6|3087
1655883230000|2022-06-22 07:33:50|334.9|334.7|334.8|334.6|334.9|334.7|334.8|334.6|360
1655883250000|2022-06-22 07:34:10||334.7||334.6||334.7||334.6|0
1655883270000|2022-06-22 07:34:30|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1655883280000|2022-06-22 07:34:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655883290000|2022-06-22 07:34:50|334.7|334.5|334.5|334.3|334.7|334.5|334.5|334.3|1342
1655883310000|2022-06-22 07:35:10|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.3|0
1655883320000|2022-06-22 07:35:20|334.5|334.3|334.5|334.4|334.5|334.4|334.5|334.3|0
1655883330000|2022-06-22 07:35:30|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|12
1655883340000|2022-06-22 07:35:40|334.4||334.4||334.4||334.4||0
1655883350000|2022-06-22 07:35:50|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.1|498
1655883370000|2022-06-22 07:36:10||334.1||334.1||334.1||334.1|0
1655883380000|2022-06-22 07:36:20|334.3|334|334.2|334|334.4|334|334.2|334|0
1655883390000|2022-06-22 07:36:30|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|1146
1655883400000|2022-06-22 07:36:40|334.4|334.2|334.6|334.3|334.6|334.4|334.4|334.2|10269
1655883420000|2022-06-22 07:37:00||334.4||334.4||334.4||334.4|0
1655883430000|2022-06-22 07:37:10||334.5||334.4||334.5||334.4|0
1655883450000|2022-06-22 07:37:30|334.5|334.3|334.6|334.4|334.6|334.4|334.5|334.3|0
1655883470000|2022-06-22 07:37:50|334.7|334.5|334.8|334.5|334.8|334.5|334.7|334.5|2000
1655883480000|2022-06-22 07:38:00|334.9|334.6|335|334.8|335|334.8|334.9|334.6|0
1655883500000|2022-06-22 07:38:20|335.1|334.9|334.9|334.7|335.1|334.9|334.9|334.7|5630
1655883510000|2022-06-22 07:38:30|335|334.8|335.1|334.8|335.1|334.8|335|334.8|0
1655883520000|2022-06-22 07:38:40|335||335||335||335||0
1655883530000|2022-06-22 07:38:50|335.1||335.1||335.1||335.1||0
1655883540000|2022-06-22 07:39:00|335||335.1||335.1||335||0
1655883560000|2022-06-22 07:39:20|335|334.7|334.8|334.6|335|334.8|334.8|334.6|5777
1655883580000|2022-06-22 07:39:40|334.7|334.5|334.8|334.6|334.8|334.6|334.6|334.5|0
1655883590000|2022-06-22 07:39:50|334.9|334.5|335|334.7|335|334.7|334.9|334.5|0
1655883600000|2022-06-22 07:40:00||334.8||334.8||334.8||334.8|1499
1655883610000|2022-06-22 07:40:10|335.1||335.1||335.1||335.1||0
1655883620000|2022-06-22 07:40:20|335||335||335||335||0
1655883630000|2022-06-22 07:40:30|335.1||335.1||335.1||335||0
1655883640000|2022-06-22 07:40:40|335.2|334.9|335.1|335|335.2|335|335.1|334.9|3951
1655883650000|2022-06-22 07:40:50|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|4000
1655883660000|2022-06-22 07:41:00|335.4|335.2|335.6|335.4|335.6|335.4|335.4|335.2|1852
1655883670000|2022-06-22 07:41:10|335.5|335.3|335.6|335.4|335.6|335.5|335.5|335.3|18252
1655883680000|2022-06-22 07:41:20|335.7|335.5|336|335.8|336|335.8|335.6|335.5|1784
1655883690000|2022-06-22 07:41:30|336.1|335.9|336.1|335.9|336.1|336|336|335.9|1663
1655883700000|2022-06-22 07:41:40||336||336||336||336|0
1655883710000|2022-06-22 07:41:50|336.2|336.1|336.3|336.1|336.4|336.1|336.2|336.1|3989
1655883720000|2022-06-22 07:42:00|336.2|336|336.2|336.1|336.2|336.1|336.1|336|2000
1655883730000|2022-06-22 07:42:10|336.3||336.3||336.3||336.3||2000
1655883750000|2022-06-22 07:42:30|336.2|336|336.1|335.9|336.4|336.1|336.1|335.9|7875
1655883760000|2022-06-22 07:42:40|336.2|336|336.2|336|336.2|336|336.2|336|0
1655883780000|2022-06-22 07:43:00|336.1|335.9|336.1|335.9|336.2|336|336.1|335.9|0
1655883790000|2022-06-22 07:43:10|336|335.8|336|335.8|336|335.8|336|335.8|5904
1655883810000|2022-06-22 07:43:30|335.9|335.7|336|335.8|336|335.8|335.9|335.7|434
1655883820000|2022-06-22 07:43:40|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|0
1655883830000|2022-06-22 07:43:50|336|335.8|335.8|335.7|336|335.8|335.8|335.7|4862
1655883840000|2022-06-22 07:44:00||335.6||335.6||335.6||335.5|1373
1655883850000|2022-06-22 07:44:10||335.5||335.5||335.5||335.5|0
1655883860000|2022-06-22 07:44:20|335.7|335.4|335.5|335.3|335.7|335.4|335.5|335.3|1131
1655883870000|2022-06-22 07:44:30|335.6|335.4|335.6|335.3|335.6|335.4|335.6|335.3|0
1655883920000|2022-06-22 07:45:20|335.5||335.5||335.5||335.5||0
1655883990000|2022-06-22 07:46:30|335.6|335.4|335.7|335.6|335.7|335.6|335.6|335.4|5296
1655884000000|2022-06-22 07:46:40|335.6|335.5|335.5|335.3|335.6|335.5|335.5|335.3|0
1655884010000|2022-06-22 07:46:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|0
1655884020000|2022-06-22 07:47:00|335.3|335.1|335.3|335|335.4|335.2|335.2|335|2445
1655884040000|2022-06-22 07:47:20|335.2|335.1|335.2|335|335.2|335.1|335.2|335|3050
1655884060000|2022-06-22 07:47:40|335.1|334.9|335.1|334.9|335.1|335|335|334.8|14390
1655884070000|2022-06-22 07:47:50|335||335||335||335||0
1655884080000|2022-06-22 07:48:00|335.1|335|335.2|335|335.2|335.1|335.1|335|4632
1655884100000|2022-06-22 07:48:20|335.1|334.9|335.1|334.9|335.1|335|335|334.9|0
1655884120000|2022-06-22 07:48:40|335|334.8|334.8|334.6|335|334.8|334.7|334.5|2353
1655884130000|2022-06-22 07:48:50|334.7||334.7||334.8||334.7||0
1655884140000|2022-06-22 07:49:00|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.6|1110
1655884150000|2022-06-22 07:49:10|334.8|334.6|335|334.8|335|334.8|334.8|334.6|1077
1655884160000|2022-06-22 07:49:20|334.9||334.9||334.9||334.9||0
1655884180000|2022-06-22 07:49:40|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|27
1655884190000|2022-06-22 07:49:50|335.2|335|335.2|335|335.2|335|335.1|334.9|0
1655884200000|2022-06-22 07:50:00|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|0
1655884220000|2022-06-22 07:50:20|335.3|335.3|335.3|335|335.3|335.3|335.2|335|4613
1655884230000|2022-06-22 07:50:30||335.1||335||335.1||335|0
1655884240000|2022-06-22 07:50:40||335.1||335||335.1||335|0
1655884250000|2022-06-22 07:50:50|335.2||335.2||335.2||335.2||0
1655884260000|2022-06-22 07:51:00|||||||||183
1655884290000|2022-06-22 07:51:30|335.1||335.2||335.2||335.1||0
1655884310000|2022-06-22 07:51:50|335.3|335.1|335.3|335.1|335.3|335.2|335.3|335.1|3392
1655884330000|2022-06-22 07:52:10|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|2585
1655884340000|2022-06-22 07:52:20|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|4
1655884360000|2022-06-22 07:52:40|335.7|335.5|335.7|335.5|335.7|335.6|335.6|335.5|1454
1655884370000|2022-06-22 07:52:50|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.4|4108
1655884380000|2022-06-22 07:53:00|335.7|335.5|335.8|335.6|335.8|335.6|335.7|335.5|0
1655884390000|2022-06-22 07:53:10|335.7|335.5|335.8|335.6|335.9|335.7|335.7|335.5|0
1655884400000|2022-06-22 07:53:20|335.7||335.7||335.7||335.7||0
1655884430000|2022-06-22 07:53:50|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|2000
1655884440000|2022-06-22 07:54:00|335.6|335.5|335.8|335.5|335.8|335.6|335.6|335.4|2781
1655884450000|2022-06-22 07:54:10|335.7||335.7||335.7||335.7||0
1655884460000|2022-06-22 07:54:20|335.8|335.4|335.6|335.5|335.8|335.6|335.6|335.4|1398
1655884470000|2022-06-22 07:54:30|||||||||923
1655884480000|2022-06-22 07:54:40|335.7||335.6||335.7||335.6||0
1655884490000|2022-06-22 07:54:50|335.7|335.4|335.7|335.5|335.8|335.6|335.7|335.4|4648
1655884500000|2022-06-22 07:55:00|335.6|335.4|335.5|335.3|335.6|335.4|335.4|335.3|14152
1655884520000|2022-06-22 07:55:20||335.4||335.4||335.4||335.4|0
1655884530000|2022-06-22 07:55:30|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|1333
1655884540000|2022-06-22 07:55:40||335.4||335.4||335.4||335.4|0
1655884560000|2022-06-22 07:56:00||335.3||335.3||335.3||335.3|0
1655884570000|2022-06-22 07:56:10||335.4||335.4||335.4||335.3|0
1655884590000|2022-06-22 07:56:30|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|2661
1655884610000|2022-06-22 07:56:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|1933
1655884630000|2022-06-22 07:57:10||335.3||335.2||335.3||335.2|4508
1655884640000|2022-06-22 07:57:20|335.3|335.1|335.1|335|335.3|335.1|335.1|335|15503
1655884650000|2022-06-22 07:57:30|335|334.9|335|334.8|335|334.9|334.9|334.7|1566
1655884660000|2022-06-22 07:57:40|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655884670000|2022-06-22 07:57:50|335||335||335.1||335||0
1655884690000|2022-06-22 07:58:10|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|7095
1655884700000|2022-06-22 07:58:20|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1160
1655884710000|2022-06-22 07:58:30|334.8||334.9||334.9||334.8||0
1655884720000|2022-06-22 07:58:40|334.8||334.9||334.9||334.8||0
1655884730000|2022-06-22 07:58:50|334.8||334.8||334.8||334.8||0
1655884750000|2022-06-22 07:59:10|334.9|334.8|334.8|334.7|334.9|334.8|334.7|334.4|56530
1655884760000|2022-06-22 07:59:20|334.9|334.8|334.9|334.8|335|334.9|334.9|334.7|21518
1655884770000|2022-06-22 07:59:30|335|334.9|335.3|335.1|335.3|335.1|335|334.9|5886
1655884780000|2022-06-22 07:59:40|335.2|335|335.2|335|335.2|335|335.1|335|17166
1655884790000|2022-06-22 07:59:50|335.1|335.1|335.3|335.1|335.3|335.1|335.1|335.1|430
1655884800000|2022-06-22 08:00:00|335.2|335.2|335.3|335.1|335.3|335.2|335.2|335.1|2673
1655884810000|2022-06-22 08:00:10||335.2||335.1||335.2||335.1|0
1655884820000|2022-06-22 08:00:20|335.2|335.2|335.3|335.1|335.3|335.2|335.2|335.1|2441
1655884830000|2022-06-22 08:00:30|335.2||335.3||335.3||335.2||0
1655884840000|2022-06-22 08:00:40|335.2||335.2||335.2||335.2||0
1655884850000|2022-06-22 08:00:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|430
1655884870000|2022-06-22 08:01:10|335.4|335.3|335.3|335.1|335.5|335.4|335.2|335.1|13253
1655884880000|2022-06-22 08:01:20|335.4|335.2|335.3|335.1|335.5|335.3|335.3|335.1|20735
1655884890000|2022-06-22 08:01:30|335.4|335.2|335.7|335.5|335.7|335.5|335.3|335.2|6127
1655884900000|2022-06-22 08:01:40|335.6||335.6||335.7||335.6||2341
1655884920000|2022-06-22 08:02:00|335.7|335.4|335.5|335.4|335.7|335.4|335.4|335.3|41346
1655884930000|2022-06-22 08:02:10|335.4|335.3|335.4|335.2|335.5|335.3|335.4|335.2|2120
1655884940000|2022-06-22 08:02:20|335.3||335.3||335.3||335.3||0
1655884960000|2022-06-22 08:02:40|335.2|335.1|335.2|335|335.2|335.1|335.2|335|4275
1655884970000|2022-06-22 08:02:50|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335|1478
1655884980000|2022-06-22 08:03:00|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|471
1655884990000|2022-06-22 08:03:10|335.4|335.2|335.3|335.1|335.4|335.2|335.2|335.1|0
1655885000000|2022-06-22 08:03:20|335.2||335.3||335.3||335.2||896
1655885020000|2022-06-22 08:03:40||335.2||335.2||335.2||335.1|1204
1655885030000|2022-06-22 08:03:50|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1321
1655885050000|2022-06-22 08:04:10|335.1|335|335.1|334.9|335.1|335|335|334.9|2140
1655885070000|2022-06-22 08:04:30|335|334.8|335|334.9|335.1|334.9|335|334.8|0
1655885080000|2022-06-22 08:04:40|335.1||335.1||335.1||335.1||0
1655885090000|2022-06-22 08:04:50|335||335||335||335||0
1655885100000|2022-06-22 08:05:00|335.1|335|335.1|335|335.1|335|335.1|334.9|17106
1655885110000|2022-06-22 08:05:10|335|334.9|335|334.9|335|334.9|335|334.9|923
1655885120000|2022-06-22 08:05:20|335.1||335.1||335.1||335.1||0
1655885130000|2022-06-22 08:05:30|335||335||335||335||0
1655885160000|2022-06-22 08:06:00|335.1|334.8|334.9|334.7|335.1|334.8|334.8|334.7|15793
1655885170000|2022-06-22 08:06:10||334.8||334.8||334.8||334.7|0
1655885180000|2022-06-22 08:06:20|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1655885190000|2022-06-22 08:06:30|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|1507
1655885200000|2022-06-22 08:06:40|334.7|334.7|335|334.8|335|334.8|334.7|334.7|3225
1655885210000|2022-06-22 08:06:50|334.9||335||335||334.9||0
1655885220000|2022-06-22 08:07:00|334.9|334.7|334.8|334.7|334.9|334.7|334.8|334.7|17807
1655885230000|2022-06-22 08:07:10|334.9||334.8||334.9||334.8||0
1655885240000|2022-06-22 08:07:20|334.7|334.6|334.8|334.6|334.8|334.7|334.7|334.6|21569
1655885250000|2022-06-22 08:07:30|334.7|334.5|334.8|334.6|334.8|334.7|334.6|334.5|2649
1655885280000|2022-06-22 08:08:00|334.9|334.7|334.9|334.8|335|334.8|334.9|334.7|4375
1655885290000|2022-06-22 08:08:10|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|2461
1655885300000|2022-06-22 08:08:20|334.8|334.8|334.9|334.8|335|334.8|334.8|334.7|3002
1655885310000|2022-06-22 08:08:30|335|334.7|335|334.8|335|334.8|334.9|334.7|0
1655885320000|2022-06-22 08:08:40|334.9||334.9||334.9||334.9||0
1655885330000|2022-06-22 08:08:50|335|334.9|335|334.8|335|334.9|335|334.8|34
1655885340000|2022-06-22 08:09:00||334.9||334.8||334.9||334.8|3138
1655885360000|2022-06-22 08:09:20|334.9||335||335||334.9||0
1655885370000|2022-06-22 08:09:30|334.9|334.7|334.7|334.5|335|334.7|334.7|334.5|1252
1655885380000|2022-06-22 08:09:40||334.6||334.5||334.6||334.5|0
1655885390000|2022-06-22 08:09:50||334.6||334.5||334.6||334.5|0
1655885400000|2022-06-22 08:10:00|334.8|334.6|334.8|334.6|334.8|334.6|334.7|334.5|0
1655885410000|2022-06-22 08:10:10||334.7||334.7||334.7||334.6|0
1655885420000|2022-06-22 08:10:20|334.9|334.8|334.9|334.7|335|334.8|334.9|334.7|0
1655885430000|2022-06-22 08:10:30||334.8||334.8||334.8||334.8|0
1655885440000|2022-06-22 08:10:40|335||335||335||335||0
1655885490000|2022-06-22 08:11:30|334.9|334.9|334.9|334.7|334.9|334.9|334.9|334.7|0
1655885560000|2022-06-22 08:12:40|334.8|334.6|334.7|334.5|334.8|334.6|334.6|334.4|3272
1655885570000|2022-06-22 08:12:50|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1655885600000|2022-06-22 08:13:20|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|0
1655885610000|2022-06-22 08:13:30|334.7|334.5|334.7|334.6|334.8|334.6|334.6|334.5|6992
1655885650000|2022-06-22 08:14:10|334.6|334.5|334.6|334.4|334.7|334.5|334.6|334.4|11812
1655885660000|2022-06-22 08:14:20|334.5|334.3|334.4|334.2|334.5|334.3|334.3|334.2|16645
1655885680000|2022-06-22 08:14:40|334.3|334|334|333.8|334.3|334|334|333.8|56138
1655885690000|2022-06-22 08:14:50|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|3545
1655885700000|2022-06-22 08:15:00|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|8600
1655885710000|2022-06-22 08:15:10|333.9|333.8|334.1|334|334.2|334|333.9|333.8|7905
1655885730000|2022-06-22 08:15:30|334|333.9|334|333.8|334.1|333.9|334|333.8|6591
1655885760000|2022-06-22 08:16:00|333.9||333.9||333.9||333.9||0
1655885780000|2022-06-22 08:16:20|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|9499
1655885800000|2022-06-22 08:16:40|||||||||34
1655885830000|2022-06-22 08:17:10|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|3540
1655885850000|2022-06-22 08:17:30|333.8||333.8||333.8||333.8||0
1655885860000|2022-06-22 08:17:40|333.9||333.9||333.9||333.9||200
1655885950000|2022-06-22 08:19:10||333.8||333.8||333.8||333.8|0
1655885960000|2022-06-22 08:19:20|334|333.9|334.4|334.2|334.4|334.2|334|333.8|476544
1655885970000|2022-06-22 08:19:30||334.3||334.2||334.3||334.2|0
1655886000000|2022-06-22 08:20:00|334.5|334.3|334.4|334.2|334.5|334.3|334.3|334.2|2000
1655886020000|2022-06-22 08:20:20|334.5|334.3|334.3|334.2|334.5|334.3|334.3|334.2|5169
1655886050000|2022-06-22 08:20:50|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|6766
1655886080000|2022-06-22 08:21:20|334.1|334|334.1|333.9|334.3|334.1|334|333.9|57894
1655886090000|2022-06-22 08:21:30|334||334.1||334.1||334||2000
1655886110000|2022-06-22 08:21:50|334|333.8|333.9|333.7|334.1|333.9|333.9|333.7|61342
1655886120000|2022-06-22 08:22:00|333.8||333.9||333.9||333.8||4509
1655886130000|2022-06-22 08:22:10|334|333.8|333.9|333.8|334|333.8|333.9|333.8|2394
1655886140000|2022-06-22 08:22:20|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|11703
1655886150000|2022-06-22 08:22:30|333.8||333.8||333.8||333.8||0
1655886190000|2022-06-22 08:23:10|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|3693
1655886220000|2022-06-22 08:23:40|333.6|333.4|333.6|333.5|333.7|333.5|333.5|333.3|4992
1655886240000|2022-06-22 08:24:00|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|57
1655886280000|2022-06-22 08:24:40||333.7||333.7||333.7||333.6|0
1655886300000|2022-06-22 08:25:00|333.7|333.6|333.5|333.4|333.7|333.6|333.5|333.4|4611
1655886310000|2022-06-22 08:25:10|333.4|333.3|333.4|333.3|333.4|333.4|333.4|333.2|2713
1655886350000|2022-06-22 08:25:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2422
1655886360000|2022-06-22 08:26:00|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333.1|2397
1655886380000|2022-06-22 08:26:20|333.2|333|333.2|333|333.2|333|333.1|333|3154
1655886390000|2022-06-22 08:26:30|333.1||333.1||333.2||333.1||316
1655886400000|2022-06-22 08:26:40|333|332.9|332.8|332.7|333|332.9|332.8|332.7|21199
1655886410000|2022-06-22 08:26:50|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.5|12693
1655886420000|2022-06-22 08:27:00|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|1474
1655886430000|2022-06-22 08:27:10|332.7||332.7||332.8||332.7||4947
1655886440000|2022-06-22 08:27:20|332.8||332.8||332.8||332.8||0
1655886460000|2022-06-22 08:27:40|332.7|332.7|333|332.8|333|332.8|332.7|332.7|12253
1655886470000|2022-06-22 08:27:50|332.9|332.9|333|332.9|333.1|332.9|332.9|332.9|3059
1655886480000|2022-06-22 08:28:00|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|8128
1655886490000|2022-06-22 08:28:10|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|2156
1655886500000|2022-06-22 08:28:20|332.7|332.6|332.7|332.5|332.7|332.6|332.6|332.5|6408
1655886520000|2022-06-22 08:28:40|332.8|332.6|332.9|332.7|332.9|332.7|332.7|332.6|10490
1655886540000|2022-06-22 08:29:00|333|332.8|333.1|332.9|333.1|332.9|332.9|332.8|7504
1655886550000|2022-06-22 08:29:10|333.2|333|333.2|333|333.3|333.1|333.2|333|3162
1655886560000|2022-06-22 08:29:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1655886590000|2022-06-22 08:29:50|333.2|333|333|332.9|333.2|333|333|332.9|13456
1655886600000|2022-06-22 08:30:00|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1783
1655886630000|2022-06-22 08:30:30|333|332.9|333.1|332.9|333.1|332.9|333|332.8|4934
1655886640000|2022-06-22 08:30:40|333.2|333|333.2|333.1|333.4|333.2|333.2|333|1927
1655886650000|2022-06-22 08:30:50|333.3||333.3||333.3||333.3||1231
1655886660000|2022-06-22 08:31:00|333.2||333.3||333.3||333.2||0
1655886680000|2022-06-22 08:31:20|333.2||333.2||333.2||333.2||0
1655886690000|2022-06-22 08:31:30|333.1|333|333.2|333.1|333.2|333.1|333.1|333|2412
1655886700000|2022-06-22 08:31:40||333||333||333||333|0
1655886720000|2022-06-22 08:32:00|333.3|333.1|333.1|333|333.3|333.2|333.1|333|4248
1655886740000|2022-06-22 08:32:20|333.2|332.9|333.1|333|333.2|333|333.1|332.9|0
1655886780000|2022-06-22 08:33:00|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333|37
1655886790000|2022-06-22 08:33:10|333.4|333.1|333.3|333.2|333.4|333.2|333.3|333.1|2000
1655886800000|2022-06-22 08:33:20|333.4|333.1|333.3|333.2|333.4|333.2|333.3|333.1|0
1655886830000|2022-06-22 08:33:50|333.4|333.3|333.6|333.5|333.7|333.5|333.4|333.3|10991
1655886840000|2022-06-22 08:34:00|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|7073
1655886860000|2022-06-22 08:34:20|333.5||333.6||333.6||333.5||138
1655886900000|2022-06-22 08:35:00||333.5||333.5||333.5||333.5|0
1655886920000|2022-06-22 08:35:20|333.7|333.6|333.9|333.7|333.9|333.7|333.7|333.6|10119
1655886930000|2022-06-22 08:35:30|334|333.8|334|333.8|334|333.9|334|333.8|0
1655886940000|2022-06-22 08:35:40|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.7|1683
1655886990000|2022-06-22 08:36:30||333.8||333.8||333.8||333.8|0
1655887000000|2022-06-22 08:36:40|334|333.9|334|333.9|334|333.9|334|333.9|2743
1655887010000|2022-06-22 08:36:50|334.1||334.1||334.1||334.1||4815
1655887020000|2022-06-22 08:37:00|334.2|334|334.2|334|334.2|334|334.2|334|0
1655887030000|2022-06-22 08:37:10||334.1||334||334.1||334|370
1655887040000|2022-06-22 08:37:20|334.3||334.2||334.3||334.2||0
1655887050000|2022-06-22 08:37:30|334.1||334.2||334.2||334.1||0
1655887070000|2022-06-22 08:37:50|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655887100000|2022-06-22 08:38:20|334.2|334|334.1|334|334.3|334|334.1|334|3003
1655887110000|2022-06-22 08:38:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1655887120000|2022-06-22 08:38:40||334||334||334||334|0
1655887150000|2022-06-22 08:39:10|334.3|334.1|334.1|334|334.3|334.1|334.1|334|3812
1655887180000|2022-06-22 08:39:40||333.9||334||334||333.9|3507
1655887190000|2022-06-22 08:39:50|334.2|333.9|334.1|333.9|334.2|333.9|334|333.9|842
1655887200000|2022-06-22 08:40:00|334|333.8|333.9|333.8|334|333.8|333.9|333.8|3577
1655887220000|2022-06-22 08:40:20|334|333.9|333.9|333.8|334|333.9|333.9|333.8|2142
1655887240000|2022-06-22 08:40:40||333.7||333.7||333.7||333.7|2569
1655887250000|2022-06-22 08:40:50||333.8||333.8||333.8||333.8|0
1655887270000|2022-06-22 08:41:10|333.8|333.7|333.8|333.6|333.8|333.7|333.5|333.4|32504
1655887280000|2022-06-22 08:41:20|333.7|333.5|333.6|333.5|333.7|333.6|333.6|333.5|3111
1655887300000|2022-06-22 08:41:40||333.4||333.3||333.4||333.3|3778
1655887310000|2022-06-22 08:41:50|333.5||333.5||333.5||333.5||0
1655887320000|2022-06-22 08:42:00|333.4|333.4|333.5|333.4|333.5|333.4|333.4|333.4|2590
1655887340000|2022-06-22 08:42:20|333.6|333.5|333.8|333.6|333.8|333.7|333.6|333.5|3320
1655887360000|2022-06-22 08:42:40|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|0
1655887370000|2022-06-22 08:42:50|333.9||333.9||333.9||333.9||0
1655887380000|2022-06-22 08:43:00|334|333.8|334|333.8|334|333.8|334|333.8|0
1655887440000|2022-06-22 08:44:00|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1655887450000|2022-06-22 08:44:10|334||334||334||334||0
1655887490000|2022-06-22 08:44:50|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|5058
1655887520000|2022-06-22 08:45:20|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.5|1497
1655887530000|2022-06-22 08:45:30|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|0
1655887540000|2022-06-22 08:45:40|333.7||333.6||333.7||333.6||2442
1655887560000|2022-06-22 08:46:00|333.7||333.7||333.7||333.7||0
1655887570000|2022-06-22 08:46:10|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.6|0
1655887640000|2022-06-22 08:47:20|333.7||333.8||333.8||333.7||0
1655887650000|2022-06-22 08:47:30|333.7||333.8||333.8||333.7||1641
1655887690000|2022-06-22 08:48:10|333.9|333.7|333.9|333.8|334|333.8|333.9|333.7|3308
1655887700000|2022-06-22 08:48:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|0
1655887710000|2022-06-22 08:48:30|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|13997
1655887720000|2022-06-22 08:48:40|333.8|333.5|333.6|333.5|333.8|333.5|333.6|333.5|1016
1655887750000|2022-06-22 08:49:10|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|2835
1655887770000|2022-06-22 08:49:30|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655887780000|2022-06-22 08:49:40|333.8||333.8||333.8||333.8||0
1655887800000|2022-06-22 08:50:00|333.9|333.6|333.8|333.7|333.9|333.7|333.7|333.6|15620
1655887820000|2022-06-22 08:50:20|333.9|333.8|334|333.8|334|333.8|333.9|333.8|316
1655887830000|2022-06-22 08:50:30|334.1|333.9|333.8|333.7|334.1|333.9|333.8|333.7|22661
1655887850000|2022-06-22 08:50:50|333.9||333.9||333.9||333.9||0
1655887860000|2022-06-22 08:51:00|333.8|333.6|333.7|333.5|333.8|333.6|333.6|333.5|27754
1655887870000|2022-06-22 08:51:10||333.6||333.6||333.6||333.6|0
1655887890000|2022-06-22 08:51:30|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|5131
1655887900000|2022-06-22 08:51:40||333.5||333.5||333.5||333.5|0
1655887910000|2022-06-22 08:51:50||333.6||333.6||333.6||333.5|0
1655887920000|2022-06-22 08:52:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.6|21223
1655887940000|2022-06-22 08:52:20|||||||||832
1655887990000|2022-06-22 08:53:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|3272
1655888010000|2022-06-22 08:53:30|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2807
1655888040000|2022-06-22 08:54:00|333.7||333.7||333.7||333.7||0
1655888060000|2022-06-22 08:54:20||333.6||333.6||333.6||333.5|2505
1655888070000|2022-06-22 08:54:30|333.8||333.8||333.8||333.8||0
1655888080000|2022-06-22 08:54:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655888100000|2022-06-22 08:55:00|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|2505
1655888160000|2022-06-22 08:56:00|333.6|333.4|333.4|333.3|333.6|333.4|333.4|333.2|4268
1655888170000|2022-06-22 08:56:10|333.5||333.4||333.5||333.4||0
1655888180000|2022-06-22 08:56:20|333.5||333.5||333.5||333.4||0
1655888190000|2022-06-22 08:56:30|333.4||333.4||333.5||333.4||0
1655888220000|2022-06-22 08:57:00|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|6200
1655888230000|2022-06-22 08:57:10|333.3||333.3||333.4||333.3||1308
1655888240000|2022-06-22 08:57:20|||||||||500
1655888250000|2022-06-22 08:57:30|333.4|333.3|333.6|333.4|333.6|333.4|333.4|333.3|5100
1655888260000|2022-06-22 08:57:40|333.5|333.5|333.6|333.5|333.6|333.5|333.5|333.5|191
1655888280000|2022-06-22 08:58:00|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|2315
1655888290000|2022-06-22 08:58:10|333.5||333.6||333.6||333.5||0
1655888300000|2022-06-22 08:58:20||333.5||333.5||333.5||333.4|0
1655888310000|2022-06-22 08:58:30|333.7||333.7||333.7||333.7||2127
1655888330000|2022-06-22 08:58:50||333.6||333.5||333.6||333.5|0
1655888340000|2022-06-22 08:59:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1655888370000|2022-06-22 08:59:30|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|0
1655888380000|2022-06-22 08:59:40|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|1900
1655888390000|2022-06-22 08:59:50|333.7||333.7||333.7||333.7||440
1655888400000|2022-06-22 09:00:00|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.5|861
1655888410000|2022-06-22 09:00:10||333.6||333.5||333.6||333.5|0
1655888420000|2022-06-22 09:00:20||333.6||333.6||333.6||333.6|0
1655888430000|2022-06-22 09:00:30|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|0
1655888470000|2022-06-22 09:01:10||333.4||333.4||333.4||333.4|1092
1655888490000|2022-06-22 09:01:30|333.5|333.5|333.8|333.6|333.8|333.6|333.5|333.5|4339
1655888520000|2022-06-22 09:02:00|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655888540000|2022-06-22 09:02:20|333.8||333.8||333.9||333.8||0
1655888550000|2022-06-22 09:02:30|333.9||333.9||333.9||333.9||0
1655888560000|2022-06-22 09:02:40|333.8||333.9||333.9||333.8||0
1655888570000|2022-06-22 09:02:50|334|333.8|334|333.8|334|333.8|333.9|333.8|0
1655888580000|2022-06-22 09:03:00|333.9||333.9||333.9||333.9||0
1655888610000|2022-06-22 09:03:30|334|333.9|333.9|333.8|334|333.9|333.9|333.8|4464
1655888620000|2022-06-22 09:03:40|333.8|333.7|334|333.8|334|333.8|333.8|333.7|5700
1655888640000|2022-06-22 09:04:00|333.9|333.9|334|333.9|334|333.9|333.9|333.9|5657
1655888700000|2022-06-22 09:05:00|334.1|334|334|333.9|334.1|334|334|333.9|3175
1655888720000|2022-06-22 09:05:20|334.1|333.8|333.9|333.7|334.1|333.8|333.9|333.7|2133
1655888730000|2022-06-22 09:05:30||333.8||333.8||333.8||333.8|0
1655888740000|2022-06-22 09:05:40|334||333.9||334||333.9||0
1655888760000|2022-06-22 09:06:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|1454
1655888770000|2022-06-22 09:06:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1655888780000|2022-06-22 09:06:20|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2000
1655888790000|2022-06-22 09:06:30|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|0
1655888800000|2022-06-22 09:06:40|333.8||333.8||333.8||333.8||0
1655888810000|2022-06-22 09:06:50|333.9||333.9||333.9||333.9||0
1655888820000|2022-06-22 09:07:00|333.8|333.8|333.8|333.7|333.8|333.8|333.8|333.7|3015
1655888870000|2022-06-22 09:07:50|333.7|333.6|333.7|333.5|333.8|333.6|333.7|333.5|2881
1655888900000|2022-06-22 09:08:20|333.8|333.6|333.9|333.8|333.9|333.8|333.8|333.6|3065
1655888910000|2022-06-22 09:08:30|||||||||1619
1655888940000|2022-06-22 09:09:00|334|333.9|334.1|333.9|334.1|333.9|334|333.9|131
1655888950000|2022-06-22 09:09:10|334|333.8|333.8|333.7|334|333.8|333.8|333.7|4219
1655888980000|2022-06-22 09:09:40|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|1788
1655888990000|2022-06-22 09:09:50|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.6|0
1655889000000|2022-06-22 09:10:00|333.8|333.7|333.9|333.7|333.9|333.8|333.7|333.6|19263
1655889010000|2022-06-22 09:10:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655889030000|2022-06-22 09:10:30|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|3520
1655889040000|2022-06-22 09:10:40|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1655889060000|2022-06-22 09:11:00|334||334||334||334||0
1655889090000|2022-06-22 09:11:30|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|4255
1655889120000|2022-06-22 09:12:00|333.7|333.6|333.9|333.7|333.9|333.7|333.7|333.6|4706
1655889130000|2022-06-22 09:12:10|333.8|333.8|334|333.8|334|333.8|333.8|333.7|44
1655889140000|2022-06-22 09:12:20|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1655889150000|2022-06-22 09:12:30|334||334.1||334.1||334||0
1655889160000|2022-06-22 09:12:40|334|334|334.2|334|334.2|334|334|334|100
1655889180000|2022-06-22 09:13:00||334.1||334.1||334.1||334|0
1655889190000|2022-06-22 09:13:10|334.1|334|334.1|334|334.2|334.1|334.1|334|3658
1655889200000|2022-06-22 09:13:20|334.2|334.1|334.2|334|334.2|334.1|334.2|334|2000
1655889220000|2022-06-22 09:13:40|334.1|334.1|334.1|334|334.1|334.1|334.1|334|2000
1655889230000|2022-06-22 09:13:50|334.2||334.2||334.2||334.2||0
1655889240000|2022-06-22 09:14:00||334.1||334||334.1||334|0
1655889250000|2022-06-22 09:14:10|334.1|333.9|333.9|333.8|334.1|334|333.9|333.8|15991
1655889270000|2022-06-22 09:14:30|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|2698
1655889280000|2022-06-22 09:14:40||333.8||333.7||333.8||333.7|0
1655889290000|2022-06-22 09:14:50||333.8||333.7||333.8||333.7|0
1655889300000|2022-06-22 09:15:00|333.8|333.6|333.8|333.6|333.9|333.6|333.7|333.6|2251
1655889320000|2022-06-22 09:15:20||333.7||333.7||333.7||333.6|0
1655889330000|2022-06-22 09:15:30||333.6||333.6||333.7||333.6|0
1655889340000|2022-06-22 09:15:40||333.7||333.6||333.7||333.6|5117
1655889350000|2022-06-22 09:15:50|333.7|333.7|333.8|333.6|333.8|333.7|333.7|333.6|0
1655889360000|2022-06-22 09:16:00||333.7||333.7||333.7||333.7|0
1655889380000|2022-06-22 09:16:20||333.6||333.7||333.7||333.6|0
1655889390000|2022-06-22 09:16:30||333.6||333.6||333.6||333.6|0
1655889400000|2022-06-22 09:16:40|333.9|333.7|333.9|333.7|334|333.8|333.8|333.7|6398
1655889410000|2022-06-22 09:16:50|334|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1655889440000|2022-06-22 09:17:20|334.2|334|334.1|334|334.2|334|334.1|334|0
1655889450000|2022-06-22 09:17:30|334|333.9|334|333.9|334|334|334|333.9|3842
1655889460000|2022-06-22 09:17:40|334.1||334||334.1||334||0
1655889470000|2022-06-22 09:17:50|334.1||334.1||334.1||334.1||0
1655889540000|2022-06-22 09:19:00||334||334||334||334|0
1655889550000|2022-06-22 09:19:10|334|333.9|334|333.9|334|333.9|334|333.9|5437
1655889560000|2022-06-22 09:19:20|334.1||334.1||334.1||334.1||0
1655889570000|2022-06-22 09:19:30|334||334.1||334.1||334||0
1655889580000|2022-06-22 09:19:40|334||334||334||334||0
1655889590000|2022-06-22 09:19:50|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|9221
1655889600000|2022-06-22 09:20:00|334||333.9||334||333.9||0
1655889610000|2022-06-22 09:20:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|9005
1655889620000|2022-06-22 09:20:20|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|11208
1655889640000|2022-06-22 09:20:40|333.7|333.7|333.7|333.6|333.8|333.7|333.7|333.6|7285
1655889650000|2022-06-22 09:20:50|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|3973
1655889660000|2022-06-22 09:21:00|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|1359
1655889670000|2022-06-22 09:21:10|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|250
1655889680000|2022-06-22 09:21:20|333.5|333.5|333.6|333.5|333.7|333.5|333.5|333.4|2037
1655889690000|2022-06-22 09:21:30|333.7||333.7||333.7||333.7||0
1655889700000|2022-06-22 09:21:40||333.6||333.6||333.6||333.6|0
1655889720000|2022-06-22 09:22:00|333.8||333.7||333.8||333.7||7461
1655889730000|2022-06-22 09:22:10||333.5||333.6||333.6||333.5|0
1655889760000|2022-06-22 09:22:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|17465
1655889780000|2022-06-22 09:23:00|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.2|1784
1655889790000|2022-06-22 09:23:10||333.2||333.2||333.3||333.2|1450
1655889830000|2022-06-22 09:23:50|333.3||333.3||333.3||333.3||0
1655889840000|2022-06-22 09:24:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|6816
1655889850000|2022-06-22 09:24:10|333.3||333.2||333.3||333.2||0
1655889860000|2022-06-22 09:24:20|333.1|333|333.1|332.9|333.1|333|333.1|332.9|1946
1655889870000|2022-06-22 09:24:30||333||332.9||333||332.9|0
1655889900000|2022-06-22 09:25:00|333|332.8|333|332.9|333|332.9|333|332.8|2056
1655889910000|2022-06-22 09:25:10||332.8||332.9||332.9||332.8|777
1655889920000|2022-06-22 09:25:20||332.8||332.8||332.8||332.8|0
1655889930000|2022-06-22 09:25:30||332.9||332.9||332.9||332.9|0
1655889970000|2022-06-22 09:26:10|333.1|333|333.1|333|333.1|333|333|332.9|8822
1655890000000|2022-06-22 09:26:40||332.9||332.9||332.9||332.9|876
1655890020000|2022-06-22 09:27:00|333|333|333.1|332.9|333.1|333|333|332.9|56
1655890040000|2022-06-22 09:27:20||333||333||333||333|0
1655890050000|2022-06-22 09:27:30|333|332.9|333|332.8|333|332.9|333|332.8|1129
1655890060000|2022-06-22 09:27:40|333.1|332.9|333|332.9|333.1|332.9|333|332.9|3000
1655890070000|2022-06-22 09:27:50||332.8||332.8||332.8||332.8|0
1655890080000|2022-06-22 09:28:00|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.7|0
1655890090000|2022-06-22 09:28:10|333|332.9|333|332.8|333|332.9|333|332.8|4433
1655890100000|2022-06-22 09:28:20|332.9||332.9||332.9||332.9||0
1655890120000|2022-06-22 09:28:40|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|3666
1655890130000|2022-06-22 09:28:50||332.8||332.7||332.8||332.7|0
1655890150000|2022-06-22 09:29:10|332.8|332.6|332.8|332.6|332.8|332.7|332.7|332.5|3923
1655890160000|2022-06-22 09:29:20|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1655890170000|2022-06-22 09:29:30||332.6||332.5||332.6||332.5|0
1655890180000|2022-06-22 09:29:40|332.6|332.4|332.6|332.4|332.6|332.5|332.6|332.4|237
1655890190000|2022-06-22 09:29:50|332.5||332.5||332.5||332.5||0
1655890230000|2022-06-22 09:30:30|332.6|332.3|332.7|332.6|332.7|332.6|332.6|332.3|8004
1655890240000|2022-06-22 09:30:40||332.5||332.6||332.6||332.5|0
1655890250000|2022-06-22 09:30:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|8450
1655890260000|2022-06-22 09:31:00|333|332.8|333|332.8|333|332.8|333|332.8|0
1655890270000|2022-06-22 09:31:10|332.9||332.9||333||332.9||0
1655890290000|2022-06-22 09:31:30|333|332.7|333|332.8|333.1|332.9|332.9|332.7|7215
1655890310000|2022-06-22 09:31:50|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|0
1655890320000|2022-06-22 09:32:00||332.8||332.7||332.8||332.7|0
1655890340000|2022-06-22 09:32:20|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|1446
1655890360000|2022-06-22 09:32:40|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1655890370000|2022-06-22 09:32:50||332.6||332.5||332.6||332.5|0
1655890500000|2022-06-22 09:35:00|332.8|332.6|332.8|332.6|332.9|332.7|332.8|332.6|5254
1655890510000|2022-06-22 09:35:10|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|2115
1655890550000|2022-06-22 09:35:50|332.8||332.8||332.8||332.8||0
1655890560000|2022-06-22 09:36:00|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655890570000|2022-06-22 09:36:10|333|332.8|333|332.8|333|332.9|333|332.8|493
1655890590000|2022-06-22 09:36:30|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655890670000|2022-06-22 09:37:50|333|332.8|333|332.8|333|332.8|332.9|332.8|5625
1655890680000|2022-06-22 09:38:00|332.9||332.9||333||332.9||0
1655890720000|2022-06-22 09:38:40|||||||||4450
1655890730000|2022-06-22 09:38:50||332.7||332.7||332.7||332.7|1423
1655890800000|2022-06-22 09:40:00|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|0
1655890830000|2022-06-22 09:40:30|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1068
1655890840000|2022-06-22 09:40:40||332.5||332.5||332.5||332.5|1000
1655890890000|2022-06-22 09:41:30|332.6||332.6||332.6||332.6||0
1655890920000|2022-06-22 09:42:00|332.7||332.6||332.7||332.6||1238
1655891000000|2022-06-22 09:43:20|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|5596
1655891010000|2022-06-22 09:43:30||332.4||332.4||332.4||332.4|0
1655891020000|2022-06-22 09:43:40|332.6||332.6||332.6||332.6||0
1655891050000|2022-06-22 09:44:10|332.5|332.3|332.4|332.3|332.5|332.3|332.4|332.3|1390
1655891090000|2022-06-22 09:44:50|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.2|475
1655891100000|2022-06-22 09:45:00|332.4||332.4||332.4||332.3||0
1655891110000|2022-06-22 09:45:10||332.3||332.3||332.3||332.3|0
1655891140000|2022-06-22 09:45:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|6172
1655891150000|2022-06-22 09:45:50|332.6||332.6||332.6||332.6||0
1655891160000|2022-06-22 09:46:00|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|1233
1655891170000|2022-06-22 09:46:10|332.6||332.6||332.6||332.6||0
1655891190000|2022-06-22 09:46:30|332.7||332.7||332.7||332.7||0
1655891200000|2022-06-22 09:46:40|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.6|27
1655891230000|2022-06-22 09:47:10|332.8||332.7||332.8||332.7||1852
1655891240000|2022-06-22 09:47:20|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.3|2332
1655891250000|2022-06-22 09:47:30|332.6||332.6||332.6||332.5||0
1655891260000|2022-06-22 09:47:40|332.5|332.3|332.4|332.3|332.5|332.4|332.4|332.3|0
1655891270000|2022-06-22 09:47:50|332.5||332.5||332.5||332.5||0
1655891280000|2022-06-22 09:48:00|332.4||332.4||332.4||332.4||0
1655891290000|2022-06-22 09:48:10||332.2||332.2||332.2||332.2|0
1655891340000|2022-06-22 09:49:00|332.5|332.3|332.5|332.4|332.6|332.4|332.5|332.3|0
1655891350000|2022-06-22 09:49:10|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2989
1655891360000|2022-06-22 09:49:20||332.6||332.6||332.6||332.6|0
1655891370000|2022-06-22 09:49:30|332.6|332.5|332.7|332.5|332.7|332.6|332.6|332.4|348
1655891380000|2022-06-22 09:49:40||332.6||332.6||332.6||332.6|0
1655891390000|2022-06-22 09:49:50|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|905
1655891400000|2022-06-22 09:50:00|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|0
1655891410000|2022-06-22 09:50:10|332.8||332.9||332.9||332.8||0
1655891420000|2022-06-22 09:50:20|332.8||332.9||332.9||332.8||0
1655891440000|2022-06-22 09:50:40|332.8|332.6|332.7|332.6|332.8|332.7|332.7|332.6|10119
1655891460000|2022-06-22 09:51:00|332.8||332.8||332.8||332.8||0
1655891480000|2022-06-22 09:51:20|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.7|0
1655891490000|2022-06-22 09:51:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2000
1655891510000|2022-06-22 09:51:50||332.7||332.7||332.7||332.7|0
1655891520000|2022-06-22 09:52:00||332.6||332.6||332.6||332.6|0
1655891530000|2022-06-22 09:52:10||332.7||332.6||332.7||332.6|0
1655891550000|2022-06-22 09:52:30|332.7||332.7||332.7||332.7||0
1655891580000|2022-06-22 09:53:00|332.8|332.5|332.7|332.5|332.8|332.6|332.6|332.5|7631
1655891610000|2022-06-22 09:53:30||332.6||332.6||332.6||332.6|0
1655891620000|2022-06-22 09:53:40|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|25
1655891650000|2022-06-22 09:54:10|332.7|332.6|332.7|332.6|332.7|332.6|332.6|332.5|6430
1655891660000|2022-06-22 09:54:20||332.5||332.6||332.6||332.5|0
1655891670000|2022-06-22 09:54:30||332.5||332.6||332.6||332.5|0
1655891680000|2022-06-22 09:54:40|332.8|332.5|332.7|332.5|332.8|332.6|332.7|332.5|0
1655891690000|2022-06-22 09:54:50||332.6||332.6||332.6||332.5|0
1655891710000|2022-06-22 09:55:10|332.8||332.7||332.8||332.7||0
1655891730000|2022-06-22 09:55:30|332.8||332.8||332.8||332.8||0
1655891760000|2022-06-22 09:56:00|332.7||332.7||332.7||332.7||0
1655891780000|2022-06-22 09:56:20|332.6|332.5|332.7|332.6|332.7|332.6|332.6|332.5|3280
1655891790000|2022-06-22 09:56:30||332.5||332.6||332.6||332.5|0
1655891800000|2022-06-22 09:56:40||332.5||332.5||332.6||332.5|4847
1655891820000|2022-06-22 09:57:00|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655891830000|2022-06-22 09:57:10||332.7||332.7||332.7||332.7|0
1655891870000|2022-06-22 09:57:50|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|3617
1655891890000|2022-06-22 09:58:10|332.7||332.7||332.7||332.7||0
1655891900000|2022-06-22 09:58:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|739
1655891910000|2022-06-22 09:58:30|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|292
1655891950000|2022-06-22 09:59:10|332.4|332.3|332.5|332.3|332.5|332.4|332.4|332.3|6450
1655891960000|2022-06-22 09:59:20||332.4||332.3||332.4||332.3|0
1655891980000|2022-06-22 09:59:40|332.4|332.2|332.4|332.3|332.4|332.3|332.4|332.2|0
1655891990000|2022-06-22 09:59:50|332.5||332.5||332.5||332.4||0
1655892010000|2022-06-22 10:00:10|332.4|332.2|332.4|332.2|332.5|332.3|332.4|332.2|401
1655892020000|2022-06-22 10:00:20|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.2|0
1655892030000|2022-06-22 10:00:30||332.3||332.3||332.3||332.3|0
1655892040000|2022-06-22 10:00:40|332.4||332.4||332.4||332.4||0
1655892070000|2022-06-22 10:01:10|332.5||332.4||332.5||332.4||0
1655892080000|2022-06-22 10:01:20|332.5|332.2|332.4|332.3|332.5|332.3|332.4|332.2|0
1655892100000|2022-06-22 10:01:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|772
1655892110000|2022-06-22 10:01:50||332.1||332.2||332.2||332.1|0
1655892120000|2022-06-22 10:02:00|332.4||332.3||332.4||332.3||0
1655892130000|2022-06-22 10:02:10|332.4|332.3|332.3|332.2|332.4|332.3|332.3|332.2|409
1655892140000|2022-06-22 10:02:20|332.4||332.3||332.4||332.3||0
1655892150000|2022-06-22 10:02:30|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332|1378
1655892160000|2022-06-22 10:02:40|332.2|332.2|332.3|332.2|332.3|332.2|332.2|332.2|2000
1655892170000|2022-06-22 10:02:50||332.1||332.1||332.1||332.1|0
1655892210000|2022-06-22 10:03:30|332.4|332.2|332.4|332.2|332.4|332.3|332.4|332.2|4224
1655892220000|2022-06-22 10:03:40||332.3||332.3||332.3||332.3|0
1655892230000|2022-06-22 10:03:50|332.5|332.2|332.4|332.3|332.5|332.3|332.4|332.2|2209
1655892250000|2022-06-22 10:04:10|332.5|332.4|332.4|332.3|332.5|332.4|332.4|332.3|3424
1655892260000|2022-06-22 10:04:20|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1655892290000|2022-06-22 10:04:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|475
1655892300000|2022-06-22 10:05:00|332.5||332.4||332.5||332.4||0
1655892340000|2022-06-22 10:05:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.3|431
1655892460000|2022-06-22 10:07:40|||||||||72
1655892480000|2022-06-22 10:08:00|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2974
1655892490000|2022-06-22 10:08:10|332.6||332.7||332.7||332.6||0
1655892500000|2022-06-22 10:08:20|332.6||332.7||332.7||332.6||1299
1655892510000|2022-06-22 10:08:30||332.6||332.5||332.6||332.5|442
1655892530000|2022-06-22 10:08:50|332.6||332.6||332.6||332.6||0
1655892540000|2022-06-22 10:09:00|332.7||332.7||332.7||332.6||0
1655892550000|2022-06-22 10:09:10|332.6|332.6|332.7|332.6|332.7|332.6|332.6|332.5|1642
1655892560000|2022-06-22 10:09:20|332.8||332.7||332.8||332.7||0
1655892570000|2022-06-22 10:09:30|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|4187
1655892590000|2022-06-22 10:09:50||332.6||332.6||332.6||332.6|0
1655892600000|2022-06-22 10:10:00||332.5||332.5||332.5||332.5|0
1655892630000|2022-06-22 10:10:30|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|0
1655892670000|2022-06-22 10:11:10|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|457
1655892700000|2022-06-22 10:11:40|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|49
1655892710000|2022-06-22 10:11:50|332.6||332.7||332.7||332.6||0
1655892750000|2022-06-22 10:12:30|332.6||332.6||332.6||332.6||0
1655892810000|2022-06-22 10:13:30|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|6901
1655892820000|2022-06-22 10:13:40|332.8|332.7|333|332.8|333|332.8|332.8|332.7|4171
1655892830000|2022-06-22 10:13:50|333.1|332.9|333.1|333|333.1|333|333.1|332.9|5001
1655892840000|2022-06-22 10:14:00|333|332.9|333|332.9|333.1|333|333|332.8|2933
1655892880000|2022-06-22 10:14:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2000
1655892890000|2022-06-22 10:14:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|10944
1655892900000|2022-06-22 10:15:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|0
1655892930000|2022-06-22 10:15:30||332.6||332.7||332.7||332.6|0
1655892940000|2022-06-22 10:15:40||332.6||332.6||332.6||332.6|0
1655893010000|2022-06-22 10:16:50|332.7||332.7||332.7||332.7||0
1655893020000|2022-06-22 10:17:00|332.8|332.5|332.8|332.7|332.8|332.7|332.8|332.5|0
1655893060000|2022-06-22 10:17:40|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|1567
1655893070000|2022-06-22 10:17:50||332.6||332.5||332.6||332.5|0
1655893080000|2022-06-22 10:18:00|332.8|332.6|332.6|332.4|332.8|332.6|332.6|332.4|2694
1655893090000|2022-06-22 10:18:10|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|0
1655893100000|2022-06-22 10:18:20|332.7||332.7||332.7||332.6||0
1655893110000|2022-06-22 10:18:30|332.6||332.6||332.6||332.6||0
1655893140000|2022-06-22 10:19:00|332.5|332.4|332.5|332.3|332.6|332.5|332.5|332.3|8870
1655893160000|2022-06-22 10:19:20|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|0
1655893170000|2022-06-22 10:19:30|332.5||332.5||332.5||332.5||0
1655893190000|2022-06-22 10:19:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|2228
1655893200000|2022-06-22 10:20:00|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|0
1655893210000|2022-06-22 10:20:10||332.6||332.6||332.6||332.6|0
1655893220000|2022-06-22 10:20:20|332.8|332.5|332.8|332.6|332.8|332.6|332.8|332.5|2000
1655893240000|2022-06-22 10:20:40|332.7|332.7|332.7|332.6|332.7|332.7|332.7|332.6|0
1655893270000|2022-06-22 10:21:10|332.8||332.8||332.8||332.8||0
1655893280000|2022-06-22 10:21:20|332.7||332.7||332.7||332.7||0
1655893290000|2022-06-22 10:21:30|332.8||332.7||332.8||332.7||0
1655893310000|2022-06-22 10:21:50|332.6|332.5|332.6|332.5|332.7|332.5|332.6|332.5|2565
1655893320000|2022-06-22 10:22:00|332.7||332.7||332.7||332.7||0
1655893340000|2022-06-22 10:22:20||332.6||332.6||332.6||332.6|0
1655893370000|2022-06-22 10:22:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|67
1655893380000|2022-06-22 10:23:00|332.8||332.9||332.9||332.8||0
1655893390000|2022-06-22 10:23:10|332.8||332.8||332.8||332.8||0
1655893440000|2022-06-22 10:24:00|332.9|332.8|333.1|332.9|333.1|332.9|332.9|332.7|7219
1655893490000|2022-06-22 10:24:50|333||333||333||333||0
1655893500000|2022-06-22 10:25:00|332.9|332.8|333|332.8|333|332.8|332.9|332.8|1325
1655893520000|2022-06-22 10:25:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655893530000|2022-06-22 10:25:30|333.2|333|333.1|332.9|333.2|333|333.1|332.9|0
1655893540000|2022-06-22 10:25:40|333|332.8|333|332.8|333|332.8|332.9|332.8|231
1655893550000|2022-06-22 10:25:50|332.9||332.9||332.9||332.9||0
1655893560000|2022-06-22 10:26:00|333||333||333||333||0
1655893590000|2022-06-22 10:26:30|332.9||333||333||332.9||0
1655893670000|2022-06-22 10:27:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655893680000|2022-06-22 10:28:00|333|332.8|333|332.8|333.1|332.8|333|332.8|0
1655893690000|2022-06-22 10:28:10|332.9||332.9||332.9||332.9||0
1655893720000|2022-06-22 10:28:40|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|9050
1655893750000|2022-06-22 10:29:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655893760000|2022-06-22 10:29:20|332.7||332.7||332.7||332.7||0
1655893770000|2022-06-22 10:29:30|332.8|332.5|332.8|332.7|332.8|332.7|332.8|332.5|1304
1655893780000|2022-06-22 10:29:40|332.9||332.9||332.9||332.9||0
1655893800000|2022-06-22 10:30:00|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|3840
1655893830000|2022-06-22 10:30:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655893840000|2022-06-22 10:30:40|332.7|332.5|332.7|332.5|332.7|332.5|332.6|332.5|11834
1655893850000|2022-06-22 10:30:50|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.5|441
1655893940000|2022-06-22 10:32:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|765
1655893960000|2022-06-22 10:32:40||332.5||332.5||332.5||332.5|0
1655893970000|2022-06-22 10:32:50||332.6||332.5||332.6||332.5|0
1655893980000|2022-06-22 10:33:00||332.6||332.5||332.6||332.5|0
1655894000000|2022-06-22 10:33:20|332.6||332.7||332.7||332.6||3007
1655894030000|2022-06-22 10:33:50||332.6||332.6||332.6||332.6|0
1655894040000|2022-06-22 10:34:00|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|2169
1655894050000|2022-06-22 10:34:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|166
1655894070000|2022-06-22 10:34:30|332.9|332.8|333|332.9|333|332.9|332.9|332.8|8086
1655894080000|2022-06-22 10:34:40|332.9|332.8|332.9|332.7|333|332.8|332.9|332.7|1957
1655894100000|2022-06-22 10:35:00||332.8||332.7||332.8||332.7|302
1655894140000|2022-06-22 10:35:40|332.8||332.9||332.9||332.8||0
1655894150000|2022-06-22 10:35:50|333|332.8|332.9|332.8|333|332.8|332.9|332.8|0
1655894160000|2022-06-22 10:36:00||332.7||332.8||332.8||332.7|475
1655894200000|2022-06-22 10:36:40|332.8|332.7|332.8|332.6|332.9|332.7|332.8|332.6|0
1655894240000|2022-06-22 10:37:20|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.4|1475
1655894250000|2022-06-22 10:37:30|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.5|3356
1655894260000|2022-06-22 10:37:40||332.6||332.7||332.7||332.6|0
1655894280000|2022-06-22 10:38:00||332.6||332.7||332.7||332.6|399
1655894290000|2022-06-22 10:38:10|332.9||332.9||332.9||332.8||0
1655894300000|2022-06-22 10:38:20|332.8||332.9||332.9||332.8||0
1655894310000|2022-06-22 10:38:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655894320000|2022-06-22 10:38:40|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|0
1655894330000|2022-06-22 10:38:50|332.9||332.9||332.9||332.8||0
1655894340000|2022-06-22 10:39:00|332.8||332.9||332.9||332.8||0
1655894360000|2022-06-22 10:39:20|332.8||332.8||332.8||332.8||0
1655894380000|2022-06-22 10:39:40|332.9|332.8|332.8|332.6|332.9|332.8|332.7|332.6|14326
1655894400000|2022-06-22 10:40:00||332.7||332.7||332.7||332.6|0
1655894410000|2022-06-22 10:40:10|332.9||332.8||332.9||332.8||0
1655894420000|2022-06-22 10:40:20||332.6||332.6||332.6||332.6|0
1655894430000|2022-06-22 10:40:30|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|902
1655894440000|2022-06-22 10:40:40|332.8||332.8||332.8||332.8||0
1655894450000|2022-06-22 10:40:50||332.6||332.7||332.7||332.6|0
1655894460000|2022-06-22 10:41:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1655894470000|2022-06-22 10:41:10|332.8||332.8||332.8||332.8||0
1655894480000|2022-06-22 10:41:20|332.7||332.7||332.7||332.7||0
1655894520000|2022-06-22 10:42:00||332.5||332.6||332.6||332.5|2929
1655894530000|2022-06-22 10:42:10|332.8||332.7||332.8||332.7||0
1655894540000|2022-06-22 10:42:20|332.8||332.8||332.8||332.7||0
1655894550000|2022-06-22 10:42:30|332.7||332.7||332.8||332.7||0
1655894560000|2022-06-22 10:42:40|332.8||332.7||332.8||332.7||0
1655894580000|2022-06-22 10:43:00|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|48
1655894590000|2022-06-22 10:43:10|332.8|332.6|332.8|332.7|332.9|332.7|332.8|332.6|0
1655894600000|2022-06-22 10:43:20|332.9||332.9||332.9||332.9||0
1655894610000|2022-06-22 10:43:30|332.8||332.9||332.9||332.8||0
1655894620000|2022-06-22 10:43:40|332.8||332.9||332.9||332.8||0
1655894630000|2022-06-22 10:43:50|332.8||332.8||332.8||332.8||0
1655894670000|2022-06-22 10:44:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|27
1655894690000|2022-06-22 10:44:50|332.9||333||333||332.9||0
1655894740000|2022-06-22 10:45:40|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.6|1650
1655894750000|2022-06-22 10:45:50|332.9||332.8||332.9||332.8||0
1655894760000|2022-06-22 10:46:00||332.6||332.6||332.6||332.6|2000
1655894770000|2022-06-22 10:46:10|332.7|332.5|332.7|332.6|332.8|332.6|332.7|332.5|401
1655894790000|2022-06-22 10:46:30||332.5||332.6||332.6||332.5|0
1655894800000|2022-06-22 10:46:40|332.8||332.7||332.8||332.7||0
1655894830000|2022-06-22 10:47:10|332.8||332.8||332.8||332.8||0
1655894840000|2022-06-22 10:47:20|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|2000
1655894860000|2022-06-22 10:47:40|332.9|332.6|332.8|332.7|332.9|332.7|332.8|332.6|0
1655894880000|2022-06-22 10:48:00|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|3050
1655894890000|2022-06-22 10:48:10||332.7||332.7||332.7||332.7|0
1655894900000|2022-06-22 10:48:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|0
1655894920000|2022-06-22 10:48:40|332.8||332.7||332.8||332.7||0
1655894930000|2022-06-22 10:48:50|332.8||332.7||332.8||332.7||0
1655894940000|2022-06-22 10:49:00|332.8||332.7||332.8||332.7||0
1655894950000|2022-06-22 10:49:10|332.8||332.8||332.8||332.8||0
1655894980000|2022-06-22 10:49:40|332.7||332.7||332.7||332.7||0
1655895010000|2022-06-22 10:50:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1607
1655895110000|2022-06-22 10:51:50|332.9|332.8|333|332.8|333|332.8|332.9|332.8|353
1655895140000|2022-06-22 10:52:20|333.1|332.9|333.1|332.9|333.1|332.9|333|332.9|253
1655895150000|2022-06-22 10:52:30|333||333||333.1||333||0
1655895160000|2022-06-22 10:52:40|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|1695
1655895190000|2022-06-22 10:53:10|333|332.9|332.9|332.8|333|332.9|332.9|332.8|0
1655895240000|2022-06-22 10:54:00|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|6258
1655895300000|2022-06-22 10:55:00|332.8||332.9||332.9||332.8||0
1655895310000|2022-06-22 10:55:10|332.8|332.6|332.8|332.6|332.8|332.6|332.7|332.6|5796
1655895320000|2022-06-22 10:55:20||332.7||332.7||332.7||332.7|0
1655895330000|2022-06-22 10:55:30|332.9||332.8||332.9||332.8||0
1655895360000|2022-06-22 10:56:00||332.6||332.6||332.6||332.6|1980
1655895380000|2022-06-22 10:56:20|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|5
1655895390000|2022-06-22 10:56:30||332.6||332.5||332.6||332.5|2000
1655895420000|2022-06-22 10:57:00|332.6||332.7||332.7||332.6||2299
1655895440000|2022-06-22 10:57:20|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|3462
1655895450000|2022-06-22 10:57:30||332.3||332.3||332.3||332.3|0
1655895470000|2022-06-22 10:57:50|332.4|332.2|332.5|332.4|332.5|332.4|332.4|332.2|2488
1655895480000|2022-06-22 10:58:00|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3900
1655895500000|2022-06-22 10:58:20||332.2||332.2||332.2||332.2|1132
1655895530000|2022-06-22 10:58:50|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1655895540000|2022-06-22 10:59:00|332.2|332.2|332.4|332.3|332.4|332.3|332.2|332.2|5206
1655895550000|2022-06-22 10:59:10|332.5||332.5||332.5||332.5||4846
1655895570000|2022-06-22 10:59:30|332.4||332.4||332.4||332.4||0
1655895580000|2022-06-22 10:59:40|332.5||332.5||332.5||332.4||0
1655895600000|2022-06-22 11:00:00|332.6|332.4|332.4|332.3|332.8|332.6|332.4|332.3|22774
1655895610000|2022-06-22 11:00:10|332.5|332.4|332.5|332.4|332.6|332.4|332.4|332.3|2000
1655895630000|2022-06-22 11:00:30|332.6||332.6||332.6||332.6||0
1655895640000|2022-06-22 11:00:40|332.5||332.5||332.5||332.5||0
1655895660000|2022-06-22 11:01:00|332.6||332.6||332.6||332.6||0
1655895670000|2022-06-22 11:01:10|332.5||332.5||332.5||332.5||0
1655895690000|2022-06-22 11:01:30|||||||||2000
1655895720000|2022-06-22 11:02:00|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.2|151
1655895730000|2022-06-22 11:02:10|332.4||332.4||332.4||332.4||110
1655895740000|2022-06-22 11:02:20|332.5||332.5||332.5||332.4||0
1655895750000|2022-06-22 11:02:30|332.4||332.4||332.4||332.4||0
1655895760000|2022-06-22 11:02:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|0
1655895770000|2022-06-22 11:02:50|332.6||332.5||332.6||332.5||0
1655895780000|2022-06-22 11:03:00|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.2|3190
1655895830000|2022-06-22 11:03:50|332.5|332.4|332.5|332.3|332.5|332.4|332.5|332.3|220
1655895840000|2022-06-22 11:04:00||332.4||332.4||332.4||332.4|0
1655895880000|2022-06-22 11:04:40|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|2000
1655895890000|2022-06-22 11:04:50|332.6||332.5||332.6||332.5||0
1655895910000|2022-06-22 11:05:10|332.6||332.5||332.6||332.5||0
1655895920000|2022-06-22 11:05:20|332.6||332.6||332.6||332.6||0
1655895930000|2022-06-22 11:05:30|332.5||332.5||332.5||332.5||0
1655895950000|2022-06-22 11:05:50|332.4|332.3|332.4|332.2|332.4|332.3|332.3|332.2|3469
1655896020000|2022-06-22 11:07:00|332.5|332.3|332.6|332.5|332.6|332.5|332.4|332.3|1743
1655896030000|2022-06-22 11:07:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|5532
1655896060000|2022-06-22 11:07:40|332.7|332.5|332.6|332.5|332.7|332.5|332.5|332.4|16427
1655896070000|2022-06-22 11:07:50|332.7||332.6||332.7||332.6||0
1655896080000|2022-06-22 11:08:00|332.7||332.6||332.7||332.6||0
1655896090000|2022-06-22 11:08:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|1989
1655896110000|2022-06-22 11:08:30|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.4|12
1655896120000|2022-06-22 11:08:40||332.4||332.5||332.5||332.4|0
1655896140000|2022-06-22 11:09:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|24
1655896200000|2022-06-22 11:10:00|332.6|332.5|332.6|332.4|332.6|332.5|332.5|332.4|2917
1655896220000|2022-06-22 11:10:20|332.5|332.5|332.6|332.5|332.6|332.5|332.5|332.4|0
1655896230000|2022-06-22 11:10:30|332.7|332.4|332.6|332.5|332.7|332.5|332.6|332.4|0
1655896240000|2022-06-22 11:10:40|332.7||332.6||332.7||332.6||0
1655896290000|2022-06-22 11:11:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2984
1655896330000|2022-06-22 11:12:10|332.7|332.5|332.8|332.7|332.8|332.7|332.7|332.5|7359
1655896340000|2022-06-22 11:12:20|332.9||332.8||332.9||332.8||0
1655896350000|2022-06-22 11:12:30|332.7|332.6|332.7|332.6|332.8|332.7|332.7|332.6|5896
1655896360000|2022-06-22 11:12:40|332.8||332.8||332.8||332.7||0
1655896370000|2022-06-22 11:12:50|332.7||332.7||332.8||332.7||0
1655896400000|2022-06-22 11:13:20|332.8|332.5|332.7|332.5|332.8|332.5|332.6|332.5|485
1655896450000|2022-06-22 11:14:10|332.6||332.7||332.7||332.6||0
1655896460000|2022-06-22 11:14:20|332.6||332.7||332.7||332.6||0
1655896480000|2022-06-22 11:14:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|0
1655896490000|2022-06-22 11:14:50|332.7||332.7||332.8||332.7||0
1655896500000|2022-06-22 11:15:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|2039
1655896530000|2022-06-22 11:15:30|332.9|332.7|332.8|332.6|332.9|332.7|332.7|332.6|3422
1655896690000|2022-06-22 11:18:10|332.7|332.5|332.6|332.4|332.7|332.5|332.6|332.4|11148
1655896720000|2022-06-22 11:18:40|332.7|332.5|332.7|332.5|332.8|332.6|332.6|332.5|8297
1655896740000|2022-06-22 11:19:00|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|0
1655896770000|2022-06-22 11:19:30|333|332.8|333|332.8|333|332.8|332.9|332.8|1504
1655896820000|2022-06-22 11:20:20|332.9|332.7|332.8|332.7|332.9|332.8|332.8|332.7|5900
1655896830000|2022-06-22 11:20:30|332.9||332.8||332.9||332.8||0
1655896840000|2022-06-22 11:20:40|332.9|332.8|332.9|332.8|333|332.8|332.8|332.8|0
1655896850000|2022-06-22 11:20:50|333||333||333||333||0
1655896860000|2022-06-22 11:21:00|332.9||333||333||332.9||0
1655896870000|2022-06-22 11:21:10|332.9||332.9||332.9||332.9||0
1655896910000|2022-06-22 11:21:50|333|332.9|333|332.9|333.1|332.9|333|332.8|0
1655896920000|2022-06-22 11:22:00|332.9|332.8|333|332.8|333|332.8|332.9|332.8|1728
1655896930000|2022-06-22 11:22:10|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.7|1574
1655896940000|2022-06-22 11:22:20|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|0
1655896950000|2022-06-22 11:22:30|333|332.9|333|332.9|333|332.9|333|332.9|0
1655896960000|2022-06-22 11:22:40||332.8||332.9||332.9||332.8|0
1655896970000|2022-06-22 11:22:50|333.1||333||333.1||333||0
1655897000000|2022-06-22 11:23:20|332.9|332.8|333|332.8|333|332.9|332.9|332.8|8769
1655897010000|2022-06-22 11:23:30||332.9||332.9||332.9||332.9|0
1655897020000|2022-06-22 11:23:40|333.1||333||333.1||333||0
1655897060000|2022-06-22 11:24:20|333.1||333||333.1||333||27
1655897070000|2022-06-22 11:24:30|333.1||333.1||333.1||333.1||0
1655897180000|2022-06-22 11:26:20|333.2|333|333.4|333.2|333.4|333.2|333.2|333|0
1655897190000|2022-06-22 11:26:30|333.3|333.3|333.4|333.2|333.4|333.3|333.3|333.2|0
1655897200000|2022-06-22 11:26:40|333.3||333.4||333.4||333.3||0
1655897210000|2022-06-22 11:26:50|333.3||333.4||333.4||333.3||0
1655897230000|2022-06-22 11:27:10|333.3|333.3|333.3|333.2|333.4|333.3|333.3|333.2|4805
1655897240000|2022-06-22 11:27:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2000
1655897260000|2022-06-22 11:27:40|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|3079
1655897270000|2022-06-22 11:27:50|333.3||333.3||333.3||333.3||0
1655897320000|2022-06-22 11:28:40|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|2000
1655897330000|2022-06-22 11:28:50|333.5||333.4||333.5||333.4||300
1655897400000|2022-06-22 11:30:00|333.5||333.4||333.5||333.4||0
1655897420000|2022-06-22 11:30:20|333.3|333.2|333.3|333.1|333.3|333.2|333.3|333.1|2515
1655897430000|2022-06-22 11:30:30||333.2||333.2||333.2||333.2|0
1655897440000|2022-06-22 11:30:40||333.1||333.1||333.1||333.1|0
1655897450000|2022-06-22 11:30:50||333.2||333.2||333.2||333.2|0
1655897470000|2022-06-22 11:31:10|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|1871
1655897480000|2022-06-22 11:31:20|333.2||333.2||333.2||333.2||0
1655897490000|2022-06-22 11:31:30|333.3||333.3||333.3||333.3||267
1655897510000|2022-06-22 11:31:50|333.2|333|333.1|333|333.3|333.1|333.1|332.9|13085
1655897520000|2022-06-22 11:32:00|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|0
1655897530000|2022-06-22 11:32:10||333||333||333||333|0
1655897540000|2022-06-22 11:32:20||333.1||333||333.1||333|0
1655897560000|2022-06-22 11:32:40||333.1||333.1||333.1||333.1|0
1655897580000|2022-06-22 11:33:00|333.1|333|333.1|333|333.1|333|333.1|333|2928
1655897640000|2022-06-22 11:34:00|333|332.9|333.1|332.9|333.1|333|333|332.9|8907
1655897660000|2022-06-22 11:34:20|333|333|333.1|333|333.1|333|333|333|0
1655897670000|2022-06-22 11:34:30||332.9||333||333||332.9|0
1655897700000|2022-06-22 11:35:00|333.2|333.1|333.3|333.1|333.3|333.2|333.2|333|4619
1655897710000|2022-06-22 11:35:10|333.2|333|333.2|333|333.3|333.1|333.2|333|1661
1655897740000|2022-06-22 11:35:40|333.1|332.9|333.1|332.9|333.1|332.9|333|332.9|1561
1655897750000|2022-06-22 11:35:50||333||333||333||333|0
1655897760000|2022-06-22 11:36:00|333.2||333.2||333.2||333.2||0
1655897770000|2022-06-22 11:36:10|333.1||333.1||333.2||333.1||0
1655897790000|2022-06-22 11:36:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|1330
1655897810000|2022-06-22 11:36:50||333||333.1||333.1||333|0
1655897830000|2022-06-22 11:37:10|333.3||333.2||333.3||333.2||0
1655897840000|2022-06-22 11:37:20||333||333.1||333.1||333|0
1655897870000|2022-06-22 11:37:50|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|1717
1655897880000|2022-06-22 11:38:00|333.3|333.3|333.3|333.2|333.4|333.3|333.3|333.1|2262
1655897890000|2022-06-22 11:38:10|333.4||333.4||333.4||333.4||0
1655897910000|2022-06-22 11:38:30|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.2|0
1655897920000|2022-06-22 11:38:40|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|2370
1655897930000|2022-06-22 11:38:50|333.3||333.3||333.4||333.3||0
1655897940000|2022-06-22 11:39:00|333.4||333.4||333.4||333.4||0
1655897990000|2022-06-22 11:39:50|333.3||333.3||333.3||333.3||0
1655898000000|2022-06-22 11:40:00|333.4||333.4||333.4||333.4||0
1655898020000|2022-06-22 11:40:20||333.3||333.2||333.3||333.2|0
1655898030000|2022-06-22 11:40:30|333.3|333.3|333.3|333.2|333.4|333.3|333.3|333.2|17
1655898060000|2022-06-22 11:41:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|0
1655898130000|2022-06-22 11:42:10|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.2|11576
1655898140000|2022-06-22 11:42:20||333.3||333.3||333.3||333.3|0
1655898180000|2022-06-22 11:43:00||333.2||333.3||333.3||333.2|0
1655898220000|2022-06-22 11:43:40|333.5|333.4|333.7|333.6|333.7|333.6|333.5|333.3|3613
1655898230000|2022-06-22 11:43:50|||||||||780
1655898500000|2022-06-22 11:48:20|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|5542
1655898530000|2022-06-22 11:48:50|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|3606
1655898550000|2022-06-22 11:49:10||333.3||333.3||333.3||333.3|5000
1655898590000|2022-06-22 11:49:50|333.4|333.2|333.5|333.4|333.5|333.4|333.4|333.2|524
1655898620000|2022-06-22 11:50:20||333.3||333.4||333.4||333.3|2644
1655898680000|2022-06-22 11:51:20|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|4828
1655898690000|2022-06-22 11:51:30|333.7||333.7||333.7||333.7||20
1655898710000|2022-06-22 11:51:50|333.6||333.6||333.6||333.6||0
1655898750000|2022-06-22 11:52:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.5|2086
1655898760000|2022-06-22 11:52:40|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|1594
1655898790000|2022-06-22 11:53:10|333.5|333.4|333.5|333.3|333.5|333.4|333.5|333.3|2484
1655898800000|2022-06-22 11:53:20|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|0
1655898870000|2022-06-22 11:54:30|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|2092
1655898880000|2022-06-22 11:54:40|333.4||333.4||333.4||333.4||0
1655898990000|2022-06-22 11:56:30|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|912
1655899090000|2022-06-22 11:58:10|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|1925
1655899110000|2022-06-22 11:58:30||333.1||333.1||333.1||333.1|0
1655899130000|2022-06-22 11:58:50||333.2||333.2||333.2||333.2|0
1655899140000|2022-06-22 11:59:00|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|92
1655899150000|2022-06-22 11:59:10|333.2||333.2||333.2||333.2||0
1655899160000|2022-06-22 11:59:20||333||333||333||333|2531
1655899170000|2022-06-22 11:59:30|333.1|333.1|333.2|333|333.2|333.1|333.1|333|1269
1655899180000|2022-06-22 11:59:40|333.1||333.1||333.1||333.1||0
1655899210000|2022-06-22 12:00:10|||||||||100
1655899250000|2022-06-22 12:00:50||332.9||332.9||332.9||332.9|190
1655899260000|2022-06-22 12:01:00|333|333|333|332.8|333|333|332.9|332.8|1330
1655899270000|2022-06-22 12:01:10||332.9||332.9||332.9||332.9|700
1655899280000|2022-06-22 12:01:20||332.8||332.8||332.8||332.8|0
1655899300000|2022-06-22 12:01:40|332.9||332.9||332.9||332.9||0
1655899310000|2022-06-22 12:01:50||332.7||332.8||332.8||332.7|0
1655899320000|2022-06-22 12:02:00||332.7||332.7||332.7||332.7|0
1655899340000|2022-06-22 12:02:20|332.8||332.8||332.9||332.8||0
1655899400000|2022-06-22 12:03:20|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|1824
1655899410000|2022-06-22 12:03:30|332.9|332.7|332.9|332.8|332.9|332.8|332.9|332.7|2536
1655899500000|2022-06-22 12:05:00|333|332.9|333|332.9|333|332.9|333|332.8|3906
1655899520000|2022-06-22 12:05:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1381
1655899550000|2022-06-22 12:05:50||332.7||332.7||332.8||332.7|1054
1655899600000|2022-06-22 12:06:40|332.8|332.8|333|332.8|333|332.8|332.8|332.7|8107
1655899610000|2022-06-22 12:06:50|333.1|332.9|333.1|333|333.1|333|333.1|332.9|3204
1655899620000|2022-06-22 12:07:00|333|332.9|333|332.8|333|332.9|333|332.8|4251
1655899630000|2022-06-22 12:07:10||332.9||332.9||332.9||332.9|0
1655899640000|2022-06-22 12:07:20|332.9|332.8|333|332.9|333|332.9|332.9|332.8|974
1655899680000|2022-06-22 12:08:00|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|0
1655899690000|2022-06-22 12:08:10||332.8||332.8||332.8||332.8|0
1655899700000|2022-06-22 12:08:20||332.7||332.7||332.8||332.7|0
1655899720000|2022-06-22 12:08:40|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.7|2886
1655899750000|2022-06-22 12:09:10||332.7||332.7||332.7||332.7|0
1655899760000|2022-06-22 12:09:20||332.8||332.8||332.8||332.7|2000
1655899770000|2022-06-22 12:09:30|333|332.9|333|332.9|333|332.9|333|332.9|2000
1655899780000|2022-06-22 12:09:40|332.9|332.8|333|332.8|333|332.8|332.9|332.8|2000
1655899790000|2022-06-22 12:09:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655899800000|2022-06-22 12:10:00|333||333.1||333.1||333||0
1655899810000|2022-06-22 12:10:10|333||333.1||333.1||333||0
1655899820000|2022-06-22 12:10:20|333|333|333.1|333|333.1|333|333|333|0
1655899840000|2022-06-22 12:10:40|333.2||333.2||333.2||333.2||0
1655899870000|2022-06-22 12:11:10|333.1||333.1||333.1||333.1||0
1655899900000|2022-06-22 12:11:40|333|332.9|333|332.9|333|332.9|333|332.9|1493
1655899910000|2022-06-22 12:11:50|333.1||333||333.1||333||0
1655900000000|2022-06-22 12:13:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|123
1655900090000|2022-06-22 12:14:50|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|105
1655900140000|2022-06-22 12:15:40|||||||||5000
1655900160000|2022-06-22 12:16:00|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|4217
1655900170000|2022-06-22 12:16:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1909
1655900180000|2022-06-22 12:16:20|333|332.9|333|332.9|333.1|332.9|333|332.9|316
1655900210000|2022-06-22 12:16:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|461
1655900220000|2022-06-22 12:17:00|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|5511
1655900250000|2022-06-22 12:17:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|769
1655900260000|2022-06-22 12:17:40||332.6||332.6||332.6||332.6|0
1655900270000|2022-06-22 12:17:50||332.7||332.7||332.7||332.7|0
1655900340000|2022-06-22 12:19:00|332.9||332.9||332.9||332.9||0
1655900350000|2022-06-22 12:19:10|332.8||332.8||332.8||332.8||0
1655900360000|2022-06-22 12:19:20|332.9|332.8|333|332.8|333|332.8|332.9|332.8|1215
1655900370000|2022-06-22 12:19:30|332.9||332.9||332.9||332.9||0
1655900380000|2022-06-22 12:19:40|333||332.9||333||332.9||1564
1655900390000|2022-06-22 12:19:50|333||332.9||333||332.9||895
1655900400000|2022-06-22 12:20:00|333||332.9||333||332.9||0
1655900450000|2022-06-22 12:20:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|495
1655900460000|2022-06-22 12:21:00|333|332.9|333.1|333|333.1|333|333|332.8|76
1655900470000|2022-06-22 12:21:10|333.2||333.1||333.2||333.1||2029
1655900550000|2022-06-22 12:22:30|||||||||1544
1655900570000|2022-06-22 12:22:50|333.2|333.1|333.1|333|333.2|333.1|333.1|333|2244
1655900580000|2022-06-22 12:23:00|||||||||238
1655900590000|2022-06-22 12:23:10|333|332.9|333|332.9|333.1|332.9|333|332.9|4273
1655900610000|2022-06-22 12:23:30|332.9|332.8|332.9|332.8|333.1|332.9|332.9|332.8|5687
1655900620000|2022-06-22 12:23:40||332.7||332.8||332.8||332.7|0
1655900640000|2022-06-22 12:24:00|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|578
1655900650000|2022-06-22 12:24:10|333|332.8|333|332.9|333|332.9|333|332.8|1852
1655900670000|2022-06-22 12:24:30|333.1|333|333.1|333|333.1|333|333.1|333|0
1655900680000|2022-06-22 12:24:40|333.2||333.2||333.2||333.1||0
1655900690000|2022-06-22 12:24:50|333.1|333.1|333.2|333|333.2|333.1|333.1|333|5423
1655900750000|2022-06-22 12:25:50|333.3|333.1|333.3|333.1|333.4|333.2|333.3|333.1|2778
1655900770000|2022-06-22 12:26:10|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.1|0
1655900780000|2022-06-22 12:26:20|333.2|333.1|333.2|333|333.3|333.1|333.2|333|297
1655900800000|2022-06-22 12:26:40||333.1||333.1||333.1||333.1|0
1655900810000|2022-06-22 12:26:50|333.1|333|333.1|333|333.1|333|333.1|333|0
1655900820000|2022-06-22 12:27:00|333.2||333.2||333.2||333.1||0
1655900890000|2022-06-22 12:28:10||333.1||333||333.1||333|0
1655900910000|2022-06-22 12:28:30||333.1||333.1||333.1||333.1|0
1655900920000|2022-06-22 12:28:40|333.3||333.2||333.3||333.2||0
1655900930000|2022-06-22 12:28:50|333.3||333.2||333.3||333.2||0
1655900940000|2022-06-22 12:29:00|333.3||333.2||333.3||333.2||0
1655900960000|2022-06-22 12:29:20||333||333||333||333|1509
1655900980000|2022-06-22 12:29:40|333.1||333.2||333.2||333.1||167
1655900990000|2022-06-22 12:29:50|333.3|333.1|333.3|333.2|333.3|333.2|333.3|333.1|29
1655901000000|2022-06-22 12:30:00|333.4|333.1|333.2|333.1|333.4|333.1|333.2|333.1|5100
1655901060000|2022-06-22 12:31:00|333.1|333|333.2|333|333.2|333.1|333.1|333|5319
1655901070000|2022-06-22 12:31:10|333.1|333.1|333.2|333|333.2|333.1|333.1|333|0
1655901090000|2022-06-22 12:31:30|||||||||1592
1655901110000|2022-06-22 12:31:50|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|408
1655901200000|2022-06-22 12:33:20|333|332.8|333|332.8|333|332.8|332.9|332.8|0
1655901210000|2022-06-22 12:33:30|332.9|332.9|333|332.9|333|332.9|332.9|332.9|2000
1655901250000|2022-06-22 12:34:10||332.8||332.9||332.9||332.8|5785
1655901260000|2022-06-22 12:34:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|846
1655901270000|2022-06-22 12:34:30|333|332.7|332.9|332.7|333|332.7|332.9|332.7|0
1655901280000|2022-06-22 12:34:40|332.8||332.8||332.8||332.8||0
1655901290000|2022-06-22 12:34:50||332.6||332.6||332.6||332.6|0
1655901330000|2022-06-22 12:35:30|332.7|332.5|332.7|332.6|332.7|332.6|332.7|332.5|10550
1655901370000|2022-06-22 12:36:10||332.5||332.6||332.6||332.5|1322
1655901390000|2022-06-22 12:36:30|332.8||332.7||332.8||332.7||7911
1655901420000|2022-06-22 12:37:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|7275
1655901440000|2022-06-22 12:37:20|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|770
1655901500000|2022-06-22 12:38:20|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|5926
1655901520000|2022-06-22 12:38:40||332.7||332.7||332.7||332.7|0
1655901540000|2022-06-22 12:39:00|332.9||332.9||332.9||332.9||0
1655901570000|2022-06-22 12:39:30|332.8||332.8||332.9||332.8||0
1655901600000|2022-06-22 12:40:00||332.6||332.6||332.6||332.6|2509
1655901620000|2022-06-22 12:40:20|332.7|332.7|332.9|332.8|332.9|332.8|332.7|332.7|11151
1655901630000|2022-06-22 12:40:30|333|332.9|333|332.9|333|332.9|333|332.9|0
1655901650000|2022-06-22 12:40:50|333.1||333.1||333.1||333.1||0
1655901750000|2022-06-22 12:42:30|333.2|333|333.2|333|333.2|333|333.2|333|2000
1655901780000|2022-06-22 12:43:00|333.1|332.9|333|332.9|333.1|332.9|333|332.9|7676
1655901800000|2022-06-22 12:43:20|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|3420
1655901850000|2022-06-22 12:44:10|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|9046
1655901860000|2022-06-22 12:44:20||332.8||332.8||332.8||332.8|0
1655901880000|2022-06-22 12:44:40|333|332.9|333.1|332.9|333.1|332.9|333|332.9|769
1655901900000|2022-06-22 12:45:00|333||333||333||333||0
1655901910000|2022-06-22 12:45:10|333.1||333.1||333.1||333.1||0
1655901930000|2022-06-22 12:45:30||333||333||333||333|0
1655901950000|2022-06-22 12:45:50|333|332.9|333|332.9|333.1|332.9|333|332.9|5223
1655901960000|2022-06-22 12:46:00|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|2639
1655901970000|2022-06-22 12:46:10||332.7||332.7||332.7||332.7|5644
1655901980000|2022-06-22 12:46:20|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|2000
1655902010000|2022-06-22 12:46:50|332.8||332.9||332.9||332.8||0
1655902050000|2022-06-22 12:47:30|332.8||332.8||332.8||332.8||0
1655902060000|2022-06-22 12:47:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.7|2976
1655902130000|2022-06-22 12:48:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|4534
1655902140000|2022-06-22 12:49:00|332.8||332.9||332.9||332.8||2838
1655902150000|2022-06-22 12:49:10|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|870
1655902240000|2022-06-22 12:50:40|332.8|332.7|332.9|332.7|332.9|332.8|332.8|332.7|5044
1655902270000|2022-06-22 12:51:10||332.8||332.8||332.8||332.8|0
1655902280000|2022-06-22 12:51:20|||||||||3199
1655902300000|2022-06-22 12:51:40|333||333||333||333||723
1655902310000|2022-06-22 12:51:50|332.9||333||333||332.9||0
1655902330000|2022-06-22 12:52:10|332.9|332.9|332.9|332.7|332.9|332.9|332.9|332.7|16842
1655902340000|2022-06-22 12:52:20|332.8||332.8||332.8||332.8||0
1655902350000|2022-06-22 12:52:30|332.9||332.8||332.9||332.8||0
1655902370000|2022-06-22 12:52:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|8676
1655902390000|2022-06-22 12:53:10|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|7245
1655902410000|2022-06-22 12:53:30|332.7||332.7||332.8||332.7||0
1655902460000|2022-06-22 12:54:20|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|1501
1655902480000|2022-06-22 12:54:40|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.4|4285
1655902500000|2022-06-22 12:55:00|332.6||332.6||332.6||332.6||2022
1655902510000|2022-06-22 12:55:10|332.5||332.5||332.6||332.5||7428
1655902520000|2022-06-22 12:55:20|332.6||332.6||332.6||332.6||657
1655902530000|2022-06-22 12:55:30||332.5||332.5||332.5||332.5|0
1655902540000|2022-06-22 12:55:40|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|2766
1655902550000|2022-06-22 12:55:50|332.7||332.8||332.8||332.7||28
1655902560000|2022-06-22 12:56:00|332.9|332.7|332.8|332.7|332.9|332.7|332.8|332.7|0
1655902570000|2022-06-22 12:56:10|332.9||332.9||332.9||332.9||0
1655902580000|2022-06-22 12:56:20|332.8||332.9||332.9||332.8||0
1655902620000|2022-06-22 12:57:00|332.8||332.9||332.9||332.8||0
1655902630000|2022-06-22 12:57:10|333|332.8|333|332.8|333|332.9|333|332.8|0
1655902680000|2022-06-22 12:58:00||332.9||332.9||332.9||332.9|924
1655902690000|2022-06-22 12:58:10|333.1|333|333.2|333|333.2|333|333.1|333|2646
1655902710000|2022-06-22 12:58:30|333.1|332.9|333.1|332.9|333.1|332.9|333|332.9|16283
1655902750000|2022-06-22 12:59:10||333||332.9||333||332.9|0
1655902780000|2022-06-22 12:59:40|333|333|333.1|332.9|333.1|333|333|332.9|0
1655902790000|2022-06-22 12:59:50||333||332.9||333||332.9|0
1655902800000|2022-06-22 13:00:00||333||332.9||333||332.9|0
1655902820000|2022-06-22 13:00:20|333||333||333||333||0
1655902830000|2022-06-22 13:00:30|333.1|332.8|332.9|332.8|333.1|332.8|332.9|332.8|2277
1655902840000|2022-06-22 13:00:40||332.7||332.8||332.8||332.7|0
1655902860000|2022-06-22 13:01:00|333|332.9|333.2|333|333.2|333.1|332.9|332.9|10642
1655902870000|2022-06-22 13:01:10|||||||||19
1655902880000|2022-06-22 13:01:20|333.1||333.1||333.1||333.1||0
1655902890000|2022-06-22 13:01:30|333.2||333.2||333.2||333.2||3900
1655902900000|2022-06-22 13:01:40|333.1|332.9|333.1|333|333.2|333|333|332.9|20213
1655902910000|2022-06-22 13:01:50|333.2|333.1|333.5|333.4|333.5|333.4|333.2|333|9657
1655902920000|2022-06-22 13:02:00|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.4|2430
1655902930000|2022-06-22 13:02:10|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|9988
1655902940000|2022-06-22 13:02:20||333.5||333.5||333.5||333.5|0
1655902980000|2022-06-22 13:03:00|333.7|333.6|333.7|333.5|333.7|333.6|333.6|333.4|36907
1655902990000|2022-06-22 13:03:10|333.6|333.4|333.5|333.4|333.6|333.5|333.5|333.4|8799
1655903000000|2022-06-22 13:03:20|333.4|333.3|333.4|333.2|333.5|333.3|333.4|333.2|10044
1655903010000|2022-06-22 13:03:30|333.3|333.1|333.3|333.1|333.3|333.2|333.2|333.1|23311
1655903020000|2022-06-22 13:03:40|333.2|333|333.2|333|333.2|333.1|333.2|333|20184
1655903030000|2022-06-22 13:03:50|333.1|332.9|333.1|332.9|333.2|333|333.1|332.9|11825
1655903050000|2022-06-22 13:04:10|333|332.8|333|332.9|333|332.9|333|332.8|3414
1655903060000|2022-06-22 13:04:20||332.8||332.8||332.8||332.8|0
1655903080000|2022-06-22 13:04:40|332.9||332.9||332.9||332.9||0
1655903090000|2022-06-22 13:04:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|6720
1655903100000|2022-06-22 13:05:00|332.8|332.6|332.8|332.7|332.8|332.7|332.8|332.6|3812
1655903110000|2022-06-22 13:05:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|1348
1655903120000|2022-06-22 13:05:20|332.8|332.5|332.7|332.6|332.8|332.6|332.7|332.5|0
1655903140000|2022-06-22 13:05:40||332.5||332.6||332.6||332.5|1623
1655903150000|2022-06-22 13:05:50||332.5||332.5||332.5||332.5|0
1655903170000|2022-06-22 13:06:10||332.6||332.6||332.6||332.5|2000
1655903180000|2022-06-22 13:06:20|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|3684
1655903190000|2022-06-22 13:06:30|||||||||12
1655903210000|2022-06-22 13:06:50|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|208
1655903230000|2022-06-22 13:07:10|332.8|332.7|332.8|332.6|332.8|332.7|332.7|332.6|13455
1655903260000|2022-06-22 13:07:40||332.7||332.7||332.7||332.6|0
1655903290000|2022-06-22 13:08:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|544
1655903300000|2022-06-22 13:08:20|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|3323
1655903320000|2022-06-22 13:08:40|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|14452
1655903330000|2022-06-22 13:08:50|332.8||332.7||332.8||332.7||0
1655903340000|2022-06-22 13:09:00|332.8||332.8||332.8||332.7||0
1655903370000|2022-06-22 13:09:30|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.7|2879
1655903390000|2022-06-22 13:09:50|332.9||332.8||332.9||332.8||0
1655903410000|2022-06-22 13:10:10||332.6||332.6||332.6||332.6|7164
1655903420000|2022-06-22 13:10:20|332.7||332.7||332.7||332.7||0
1655903430000|2022-06-22 13:10:30|332.8|332.5|332.6|332.5|332.8|332.5|332.6|332.5|9039
1655903440000|2022-06-22 13:10:40|332.7||332.7||332.7||332.7||1539
1655903450000|2022-06-22 13:10:50|332.6||332.6||332.6||332.6||0
1655903490000|2022-06-22 13:11:30|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|11430
1655903500000|2022-06-22 13:11:40|332.9||332.8||332.9||332.8||3701
1655903520000|2022-06-22 13:12:00|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|1454
1655903550000|2022-06-22 13:12:30|333||333||333||333||3876
1655903640000|2022-06-22 13:14:00||332.9||332.9||332.9||332.9|0
1655903710000|2022-06-22 13:15:10|333.1|333|333.1|333|333.1|333|333.1|333|1394
1655903730000|2022-06-22 13:15:30|333|332.9|333|332.9|333.1|332.9|333|332.9|7145
1655903740000|2022-06-22 13:15:40|332.9|332.8|333|332.9|333|332.9|332.9|332.8|3177
1655903750000|2022-06-22 13:15:50|333.1||333||333.1||333||2000
1655903760000|2022-06-22 13:16:00||332.8||332.8||332.8||332.8|2402
1655903780000|2022-06-22 13:16:20|332.9||332.9||332.9||332.9||0
1655903790000|2022-06-22 13:16:30||332.7||332.7||332.7||332.7|3349
1655903800000|2022-06-22 13:16:40|332.8||332.8||332.8||332.8||0
1655903870000|2022-06-22 13:17:50|332.9||332.9||332.9||332.9||0
1655903880000|2022-06-22 13:18:00||332.8||332.8||332.8||332.8|0
1655903990000|2022-06-22 13:19:50|333|332.9|333|332.9|333|332.9|333|332.9|4131
1655904010000|2022-06-22 13:20:10|332.9|332.8|333|332.9|333|332.9|332.9|332.8|4796
1655904040000|2022-06-22 13:20:40|||||||||2599
1655904110000|2022-06-22 13:21:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|12081
1655904120000|2022-06-22 13:22:00|333||333||333||333||0
1655904130000|2022-06-22 13:22:10||332.9||332.9||332.9||332.9|0
1655904180000|2022-06-22 13:23:00|333.1|333|333.1|333|333.1|333|333.1|332.9|4802
1655904190000|2022-06-22 13:23:10|||||||||953
1655904210000|2022-06-22 13:23:30|||||||||1547
1655904220000|2022-06-22 13:23:40|333|332.9|333|332.9|333|332.9|333|332.9|9
1655904260000|2022-06-22 13:24:20|332.9|332.8|333|332.8|333|332.8|332.9|332.8|4536
1655904280000|2022-06-22 13:24:40|332.9||332.9||332.9||332.9||0
1655904290000|2022-06-22 13:24:50|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|2953
1655904300000|2022-06-22 13:25:00|332.8|332.8|332.9|332.8|332.9|332.8|332.8|332.8|0
1655904330000|2022-06-22 13:25:30|333|332.9|333|332.9|333|332.9|333|332.9|1580
1655904340000|2022-06-22 13:25:40|||||||||1668
1655904360000|2022-06-22 13:26:00|333.1||333||333.1||333||457
1655904370000|2022-06-22 13:26:10|332.9|332.8|333|332.8|333|332.8|332.9|332.8|5266
1655904380000|2022-06-22 13:26:20|332.9||332.9||333||332.9||1755
1655904390000|2022-06-22 13:26:30|333||333||333||332.9||0
1655904400000|2022-06-22 13:26:40|332.9||332.9||332.9||332.9||0
1655904430000|2022-06-22 13:27:10|333|332.9|333|332.8|333|332.9|333|332.8|719
1655904440000|2022-06-22 13:27:20|332.9||333||333||332.9||0
1655904450000|2022-06-22 13:27:30|332.9||332.9||332.9||332.9||0
1655904480000|2022-06-22 13:28:00|333|332.9|333.1|332.9|333.1|332.9|333|332.9|1621
1655904490000|2022-06-22 13:28:10|333.2|333|333.2|333|333.2|333|333.1|333|4246
1655904500000|2022-06-22 13:28:20|333.1|332.9|333|332.9|333.1|332.9|333|332.9|4978
1655904510000|2022-06-22 13:28:30|333.1||333.1||333.1||333.1||0
1655904520000|2022-06-22 13:28:40|333|333|333.1|332.9|333.1|333|333|332.9|4886
1655904530000|2022-06-22 13:28:50||333||333||333||333|0
1655904600000|2022-06-22 13:30:00||332.9||333||333||332.9|7352
1655904610000|2022-06-22 13:30:10|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333|1329
1655904620000|2022-06-22 13:30:20|333.3|333|333.3|333.2|333.3|333.2|333.3|333|5113
1655904630000|2022-06-22 13:30:30|333.2|333.1|333.4|333.3|333.5|333.3|333.2|333.1|2564
1655904640000|2022-06-22 13:30:40|333.5||333.4||333.5||333.4||0
1655904650000|2022-06-22 13:30:50|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.3|7659
1655904660000|2022-06-22 13:31:00|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.3|13940
1655904670000|2022-06-22 13:31:10|||||||||147
1655904700000|2022-06-22 13:31:40|333.7|333.6|333.7|333.6|333.7|333.6|333.6|333.5|29
1655904710000|2022-06-22 13:31:50|333.8|333.7|333.9|333.8|334|333.9|333.8|333.7|18863
1655904730000|2022-06-22 13:32:10|334||333.9||334||333.9||0
1655904750000|2022-06-22 13:32:30|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|12391
1655904760000|2022-06-22 13:32:40|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|180
1655904770000|2022-06-22 13:32:50|333.8|333.6|333.7|333.5|333.9|333.7|333.6|333.5|26712
1655904780000|2022-06-22 13:33:00||333.6||333.6||333.6||333.5|0
1655904790000|2022-06-22 13:33:10|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|4418
1655904800000|2022-06-22 13:33:20|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|5591
1655904820000|2022-06-22 13:33:40|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|1295
1655904830000|2022-06-22 13:33:50|333.2|333.1|333.1|333|333.2|333.1|333.1|332.9|1401
1655904840000|2022-06-22 13:34:00|333.2|332.9|333.2|333|333.2|333|333.1|332.9|370
1655904850000|2022-06-22 13:34:10|333.1|333.1|333.1|333|333.1|333.1|333.1|332.9|20
1655904860000|2022-06-22 13:34:20|333|332.9|333.1|333|333.1|333|333|332.8|1821
1655904870000|2022-06-22 13:34:30|333|332.9|333|332.9|333|332.9|332.9|332.7|9049
1655904880000|2022-06-22 13:34:40||332.8||332.8||332.9||332.8|3705
1655904890000|2022-06-22 13:34:50|332.9|332.7|332.8|332.6|332.9|332.8|332.8|332.6|355
1655904900000|2022-06-22 13:35:00|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|2000
1655904910000|2022-06-22 13:35:10|332.8|332.6|332.8|332.6|332.9|332.7|332.7|332.6|8699
1655904920000|2022-06-22 13:35:20|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|0
1655904930000|2022-06-22 13:35:30|332.7|332.6|332.7|332.5|332.7|332.6|332.7|332.5|9869
1655904940000|2022-06-22 13:35:40|332.6||332.6||332.6||332.6||254
1655904950000|2022-06-22 13:35:50|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.3|4415
1655904960000|2022-06-22 13:36:00|332.6|332.5|332.6|332.5|332.7|332.6|332.6|332.4|33754
1655904970000|2022-06-22 13:36:10||332.4||332.5||332.5||332.4|14101
1655904980000|2022-06-22 13:36:20|332.7|332.6|332.5|332.4|332.7|332.6|332.5|332.4|9713
1655904990000|2022-06-22 13:36:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3706
1655905000000|2022-06-22 13:36:40|332.5|332.4|332.5|332.4|332.5|332.5|332.5|332.4|6956
1655905010000|2022-06-22 13:36:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|3439
1655905030000|2022-06-22 13:37:10|332.5|332.4|332.6|332.4|332.6|332.5|332.5|332.3|828
1655905040000|2022-06-22 13:37:20|332.5||332.5||332.5||332.5||0
1655905050000|2022-06-22 13:37:30||332.3||332.3||332.3||332.3|6508
1655905060000|2022-06-22 13:37:40|332.4||332.4||332.4||332.4||0
1655905070000|2022-06-22 13:37:50|332.5||332.4||332.5||332.4||0
1655905090000|2022-06-22 13:38:10|332.3|332.2|332.3|332.1|332.3|332.2|332.2|332.1|4395
1655905100000|2022-06-22 13:38:20|332.2|332|332.2|332|332.2|332|332.2|332|0
1655905110000|2022-06-22 13:38:30|332.3|332.1|332.3|332.2|332.3|332.2|332.3|332.1|2000
1655905120000|2022-06-22 13:38:40|332.4|332.3|332.2|332.1|332.4|332.3|332.2|332.1|18491
1655905140000|2022-06-22 13:39:00|332.3||332.2||332.3||332.2||0
1655905150000|2022-06-22 13:39:10|332.1|332|332.2|332.1|332.2|332.1|332.1|332|440
1655905160000|2022-06-22 13:39:20|332.3|332.2|332.5|332.3|332.5|332.3|332.3|332.1|2567
1655905170000|2022-06-22 13:39:30|332.4|332.4|332.5|332.4|332.6|332.4|332.4|332.4|1423
1655905180000|2022-06-22 13:39:40|332.6|332.5|332.5|332.4|332.6|332.5|332.5|332.4|7173
1655905190000|2022-06-22 13:39:50|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|2496
1655905200000|2022-06-22 13:40:00|332.7|332.6|332.6|332.4|332.7|332.6|332.5|332.4|10457
1655905210000|2022-06-22 13:40:10|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.3|5356
1655905220000|2022-06-22 13:40:20|332.4||332.5||332.5||332.4||0
1655905240000|2022-06-22 13:40:40|332.6|332.4|332.5|332.4|332.6|332.5|332.5|332.4|5843
1655905250000|2022-06-22 13:40:50||332.3||332.3||332.3||332.3|2484
1655905260000|2022-06-22 13:41:00||332.4||332.4||332.4||332.4|0
1655905270000|2022-06-22 13:41:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|457
1655905280000|2022-06-22 13:41:20|332.7||332.7||332.7||332.7||167
1655905290000|2022-06-22 13:41:30||332.6||332.6||332.6||332.6|0
1655905300000|2022-06-22 13:41:40|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|3322
1655905310000|2022-06-22 13:41:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2000
1655905320000|2022-06-22 13:42:00|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|5949
1655905370000|2022-06-22 13:42:50|332.7|332.6|332.7|332.6|332.7|332.6|332.6|332.6|0
1655905380000|2022-06-22 13:43:00|||||||||2127
1655905390000|2022-06-22 13:43:10|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.5|7850
1655905400000|2022-06-22 13:43:20|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|21898
1655905420000|2022-06-22 13:43:40|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|4233
1655905440000|2022-06-22 13:44:00|332.4||332.4||332.4||332.4||132
1655905450000|2022-06-22 13:44:10|332.3|332.2|332.2|332|332.4|332.2|332.1|332|73741
1655905460000|2022-06-22 13:44:20|332.1|332.1|332.2|332|332.2|332.1|332|331.9|35596
1655905470000|2022-06-22 13:44:30|332.1||332.1||332.1||332.1||0
1655905490000|2022-06-22 13:44:50|332.2||332.1||332.2||332.1||0
1655905530000|2022-06-22 13:45:30|332|331.9|332.1|331.9|332.1|332|332|331.9|20910
1655905540000|2022-06-22 13:45:40|332||332||332||332||0
1655905570000|2022-06-22 13:46:10|332.1|332|332|331.9|332.2|332.1|332|331.9|11609
1655905580000|2022-06-22 13:46:20|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|1960
1655905590000|2022-06-22 13:46:30|332||331.9||332||331.9||0
1655905600000|2022-06-22 13:46:40|332||331.9||332||331.9||0
1655905630000|2022-06-22 13:47:10|332|331.9|332|331.9|332|331.9|332|331.8|3676
1655905640000|2022-06-22 13:47:20|331.9|331.8|332|331.9|332|331.9|331.9|331.8|0
1655905650000|2022-06-22 13:47:30|332.1|332|332.5|332.4|332.7|332.5|332.1|332|632836
1655905690000|2022-06-22 13:48:10|332.6|332.3|332.8|332.6|332.8|332.6|332.5|332.3|41455
1655905700000|2022-06-22 13:48:20|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|10025
1655905710000|2022-06-22 13:48:30|332.7||332.7||332.7||332.6||2000
1655905720000|2022-06-22 13:48:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|3257
1655905730000|2022-06-22 13:48:50|332.9|332.7|333.1|332.9|333.1|332.9|332.9|332.7|37
1655905740000|2022-06-22 13:49:00|333.2|333|333.4|333.2|333.4|333.2|333.2|333|7345
1655905750000|2022-06-22 13:49:10|333.5|333.3|333.4|333.3|333.5|333.3|333.3|333.2|2628
1655905770000|2022-06-22 13:49:30|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|610
1655905780000|2022-06-22 13:49:40|333.6|333.5|333.8|333.6|333.8|333.7|333.6|333.5|1959
1655905790000|2022-06-22 13:49:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|1657
1655905800000|2022-06-22 13:50:00|334|333.8|334|333.8|334|333.8|334|333.8|0
1655905810000|2022-06-22 13:50:10|333.9|333.9|334|333.8|334|333.9|333.9|333.8|3146
1655905820000|2022-06-22 13:50:20|333.9|333.7|333.9|333.7|333.9|333.8|333.8|333.7|18191
1655905830000|2022-06-22 13:50:30|333.8||333.8||333.8||333.8||0
1655905840000|2022-06-22 13:50:40|333.7|333.6|333.7|333.5|333.7|333.6|333.6|333.5|10591
1655905850000|2022-06-22 13:50:50|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|17
1655905860000|2022-06-22 13:51:00|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|31209
1655905870000|2022-06-22 13:51:10|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|0
1655905880000|2022-06-22 13:51:20|333.6||333.6||333.6||333.5||0
1655905890000|2022-06-22 13:51:30||333.5||333.4||333.5||333.4|15617
1655905900000|2022-06-22 13:51:40||333.5||333.5||333.5||333.4|719
1655905910000|2022-06-22 13:51:50|333.7|333.6|333.7|333.6|333.9|333.7|333.7|333.6|24565
1655905920000|2022-06-22 13:52:00|333.8|333.7|333.9|333.7|333.9|333.8|333.8|333.6|4200
1655905930000|2022-06-22 13:52:10|333.8|333.6|333.7|333.6|333.8|333.6|333.7|333.6|6904
1655905940000|2022-06-22 13:52:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|0
1655905970000|2022-06-22 13:52:50|333.7||333.6||333.7||333.6||0
1655905990000|2022-06-22 13:53:10|333.5|333.4|333.6|333.4|333.6|333.4|333.4|333.3|17429
1655906000000|2022-06-22 13:53:20|333.5|333.3|333.4|333.3|333.5|333.3|333.4|333.3|4015
1655906040000|2022-06-22 13:54:00|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|3549
1655906050000|2022-06-22 13:54:10|333.4|333.3|333.4|333.2|333.5|333.3|333.4|333.2|6384
1655906060000|2022-06-22 13:54:20|333.5|333.3|333.4|333.3|333.5|333.4|333.4|333.3|6000
1655906070000|2022-06-22 13:54:30||333.2||333.3||333.3||333.2|0
1655906090000|2022-06-22 13:54:50||333.2||333.2||333.2||333.2|0
1655906100000|2022-06-22 13:55:00||333.3||333.3||333.3||333.3|0
1655906110000|2022-06-22 13:55:10|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|16327
1655906120000|2022-06-22 13:55:20|333.4||333.4||333.4||333.4||0
1655906140000|2022-06-22 13:55:40|333.3|333.2|333.3|333.2|333.4|333.2|333.3|333.2|4876
1655906180000|2022-06-22 13:56:20|333.4|333.3|333.4|333.2|333.4|333.3|333.3|333.2|7314
1655906190000|2022-06-22 13:56:30|333.3|333.3|333.4|333.3|333.4|333.3|333.3|333.3|0
1655906210000|2022-06-22 13:56:50|||||||||5364
1655906230000|2022-06-22 13:57:10|333.5|333.4|333.5|333.4|333.5|333.4|333.4|333.3|7569
1655906250000|2022-06-22 13:57:30|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|4175
1655906270000|2022-06-22 13:57:50|333.3|333.2|333.2|333.1|333.4|333.2|333.2|333.1|11660
1655906280000|2022-06-22 13:58:00|333.1|333|333.1|333|333.1|333|333.1|333|1089
1655906290000|2022-06-22 13:58:10|333.2||333.2||333.2||333.2||0
1655906300000|2022-06-22 13:58:20||333.1||333.1||333.1||333.1|0
1655906310000|2022-06-22 13:58:30|333.1|333|333.1|333|333.1|333|333.1|333|1250
1655906320000|2022-06-22 13:58:40||332.9||332.9||332.9||332.9|3844
1655906330000|2022-06-22 13:58:50|333|333|333.1|332.9|333.1|333|333|332.9|2000
1655906340000|2022-06-22 13:59:00||333||332.9||333||332.9|0
1655906360000|2022-06-22 13:59:20|333||333||333||333||0
1655906380000|2022-06-22 13:59:40||332.8||332.8||332.8||332.8|4910
1655906390000|2022-06-22 13:59:50|332.9||333||333||332.9||0
1655906400000|2022-06-22 14:00:00|333.1|332.9|333.2|333|333.2|333.1|333.1|332.9|4585
1655906410000|2022-06-22 14:00:10||333.1||333.1||333.1||333.1|0
1655906420000|2022-06-22 14:00:20|333.1|333|333.2|333.1|333.2|333.1|333.1|333|8461
1655906430000|2022-06-22 14:00:30|333.1|333|332.9|332.8|333.2|333|332.9|332.8|8010
1655906440000|2022-06-22 14:00:40|333||333||333||333||0
1655906450000|2022-06-22 14:00:50|333.1|332.9|333.1|332.9|333.1|333|333.1|332.9|457
1655906460000|2022-06-22 14:01:00|333|332.8|333|332.8|333|332.8|333|332.8|0
1655906470000|2022-06-22 14:01:10|332.9|332.7|332.9|332.7|333|332.7|332.9|332.7|3476
1655906480000|2022-06-22 14:01:20||332.8||332.7||332.8||332.7|0
1655906490000|2022-06-22 14:01:30|332.8|332.8|332.9|332.7|332.9|332.8|332.8|332.7|13114
1655906500000|2022-06-22 14:01:40|332.8|332.6|332.7|332.6|332.8|332.6|332.6|332.4|18594
1655906510000|2022-06-22 14:01:50|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|3455
1655906540000|2022-06-22 14:02:20|332.6|332.5|332.6|332.4|332.7|332.5|332.6|332.4|17901
1655906550000|2022-06-22 14:02:30|332.5|332.3|332.5|332.4|332.5|332.4|332.5|332.3|0
1655906560000|2022-06-22 14:02:40|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|7470
1655906570000|2022-06-22 14:02:50||332.3||332.2||332.3||332.2|0
1655906580000|2022-06-22 14:03:00||332.3||332.3||332.3||332.3|0
1655906610000|2022-06-22 14:03:30|||||||||5574
1655906650000|2022-06-22 14:04:10|332.5|332.4|332.5|332.4|332.5|332.4|332.4|332.4|17570
1655906680000|2022-06-22 14:04:40|332.6||332.6||332.6||332.5||4827
1655906700000|2022-06-22 14:05:00|332.5||332.6||332.6||332.5||0
1655906710000|2022-06-22 14:05:10|332.5||332.6||332.6||332.5||0
1655906720000|2022-06-22 14:05:20|332.5||332.5||332.5||332.5||0
1655906730000|2022-06-22 14:05:30|332.6||332.6||332.6||332.6||0
1655906740000|2022-06-22 14:05:40|332.5|332.5|332.6|332.5|332.7|332.5|332.5|332.5|316
1655906750000|2022-06-22 14:05:50|||||||||695
1655906760000|2022-06-22 14:06:00|332.7||332.6||332.7||332.6||457
1655906820000|2022-06-22 14:07:00|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|177
1655906830000|2022-06-22 14:07:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|2106
1655906840000|2022-06-22 14:07:20|332.9|332.6|332.6|332.5|332.9|332.6|332.6|332.5|21131
1655906850000|2022-06-22 14:07:30||332.4||332.4||332.4||332.4|6629
1655906860000|2022-06-22 14:07:40|332.5||332.5||332.5||332.5||0
1655906870000|2022-06-22 14:07:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|7873
1655906880000|2022-06-22 14:08:00|332.3|332.2|332.3|332.2|332.4|332.2|332.3|332.2|4246
1655906910000|2022-06-22 14:08:30|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|904
1655906940000|2022-06-22 14:09:00|332.3|332.2|332.3|332.2|332.3|332.2|332.2|332.2|25
1655906970000|2022-06-22 14:09:30|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|2326
1655906980000|2022-06-22 14:09:40|332.4||332.4||332.4||332.4||0
1655907000000|2022-06-22 14:10:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|3343
1655907010000|2022-06-22 14:10:10|332.5|332.3|332.5|332.4|332.5|332.4|332.4|332.3|0
1655907020000|2022-06-22 14:10:20|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|3964
1655907030000|2022-06-22 14:10:30|332.6||332.6||332.7||332.6||0
1655907060000|2022-06-22 14:11:00|332.5|332.4|332.5|332.4|332.6|332.4|332.4|332.3|3068
1655907080000|2022-06-22 14:11:20|332.4|332.3|332.4|332.3|332.5|332.3|332.4|332.3|3051
1655907100000|2022-06-22 14:11:40|332.3|332.2|332.3|332.2|332.3|332.2|332.3|332.2|1797
1655907110000|2022-06-22 14:11:50|332.4|332.3|332.4|332.3|332.4|332.3|332.4|332.3|0
1655907120000|2022-06-22 14:12:00|332.5|332.4|332.5|332.4|332.6|332.4|332.5|332.3|2844
1655907130000|2022-06-22 14:12:10|332.6|332.5|332.8|332.6|332.8|332.6|332.6|332.5|457
1655907140000|2022-06-22 14:12:20|332.7|332.7|332.8|332.6|332.8|332.7|332.7|332.6|0
1655907150000|2022-06-22 14:12:30||332.7||332.7||332.7||332.7|1241
1655907160000|2022-06-22 14:12:40|332.9||332.8||332.9||332.8||0
1655907170000|2022-06-22 14:12:50|332.9||332.9||332.9||332.8||0
1655907180000|2022-06-22 14:13:00|332.8||332.8||332.9||332.8||0
1655907190000|2022-06-22 14:13:10|332.7|332.6|332.8|332.6|332.8|332.7|332.7|332.6|8580
1655907210000|2022-06-22 14:13:30||332.7||332.7||332.7||332.7|0
1655907220000|2022-06-22 14:13:40|332.7|332.6|332.8|332.7|332.8|332.7|332.7|332.6|5150
1655907230000|2022-06-22 14:13:50|332.9|332.8|332.8|332.7|332.9|332.8|332.8|332.7|2358
1655907240000|2022-06-22 14:14:00|332.9||332.8||332.9||332.8||3356
1655907250000|2022-06-22 14:14:10|332.9|332.8|333|332.9|333|332.9|332.9|332.8|5380
1655907260000|2022-06-22 14:14:20|||||||||30
1655907270000|2022-06-22 14:14:30|333.1|333|333.2|333|333.2|333|333.1|333|2338
1655907290000|2022-06-22 14:14:50|333.1|332.9|333.1|333|333.1|333|333|332.9|3413
1655907300000|2022-06-22 14:15:00|333.2||333.2||333.2||333.1||0
1655907310000|2022-06-22 14:15:10||333.1||333.1||333.1||333.1|0
1655907330000|2022-06-22 14:15:30|333.1|333|333.1|333|333.1|333|333.1|333|5942
1655907340000|2022-06-22 14:15:40|333|332.9|333|332.9|333|332.9|333|332.9|2247
1655907360000|2022-06-22 14:16:00|333.1||333||333.1||333||0
1655907370000|2022-06-22 14:16:10|332.9|332.8|332.9|332.8|333|332.9|332.9|332.8|4524
1655907400000|2022-06-22 14:16:40|333||333||333||333||0
1655907410000|2022-06-22 14:16:50|332.9||332.9||333||332.9||0
1655907420000|2022-06-22 14:17:00||332.7||332.8||332.8||332.7|5234
1655907450000|2022-06-22 14:17:30|333|332.9|333|332.9|333|332.9|333|332.9|1560
1655907480000|2022-06-22 14:18:00|332.9|332.8|332.8|332.7|333|332.8|332.8|332.7|8673
1655907500000|2022-06-22 14:18:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|2000
1655907510000|2022-06-22 14:18:30|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|5053
1655907520000|2022-06-22 14:18:40|332.7|332.6|332.7|332.6|332.8|332.6|332.7|332.6|1870
1655907530000|2022-06-22 14:18:50||332.5||332.5||332.6||332.5|0
1655907540000|2022-06-22 14:19:00|332.6||332.7||332.7||332.6||0
1655907560000|2022-06-22 14:19:20||332.6||332.5||332.6||332.5|3095
1655907570000|2022-06-22 14:19:30|332.6||332.6||332.7||332.6||0
1655907600000|2022-06-22 14:20:00||332.4||332.5||332.5||332.4|0
1655907610000|2022-06-22 14:20:10|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|2254
1655907620000|2022-06-22 14:20:20|332.8|332.7|332.8|332.7|332.8|332.7|332.7|332.6|17432
1655907630000|2022-06-22 14:20:30|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|5140
1655907640000|2022-06-22 14:20:40|333||333||333||332.9||0
1655907660000|2022-06-22 14:21:00|333.1|332.9|333.1|333|333.2|333|333.1|332.9|1658
1655907670000|2022-06-22 14:21:10|333|332.9|333|332.9|333|332.9|333|332.9|9706
1655907680000|2022-06-22 14:21:20|332.9|332.8|332.9|332.8|333|332.8|332.9|332.8|6421
1655907700000|2022-06-22 14:21:40|333||332.9||333||332.9||0
1655907720000|2022-06-22 14:22:00|332.8|332.7|332.8|332.7|332.9|332.7|332.8|332.7|4080
1655907800000|2022-06-22 14:23:20|332.7|332.6|332.5|332.3|332.7|332.6|332.5|332.3|9292
1655907810000|2022-06-22 14:23:30|332.4|332.4|332.7|332.5|332.7|332.5|332.4|332.4|3248
1655907820000|2022-06-22 14:23:40|332.6||332.6||332.6||332.6||0
1655907830000|2022-06-22 14:23:50||332.4||332.5||332.5||332.4|1757
1655907840000|2022-06-22 14:24:00|332.7|332.6|332.9|332.8|332.9|332.8|332.6|332.5|731
1655907850000|2022-06-22 14:24:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|1734
1655907920000|2022-06-22 14:25:20|332.9||332.8||332.9||332.8||0
1655907930000|2022-06-22 14:25:30|332.9||332.8||332.9||332.8||0
1655907950000|2022-06-22 14:25:50|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.6|9633
1655907960000|2022-06-22 14:26:00||332.7||332.7||332.7||332.7|0
1655907970000|2022-06-22 14:26:10|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3076
1655907980000|2022-06-22 14:26:20|332.8|332.7|332.8|332.7|332.9|332.8|332.8|332.7|5235
1655908010000|2022-06-22 14:26:50|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|5204
1655908030000|2022-06-22 14:27:10|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.7|6501
1655908070000|2022-06-22 14:27:50|332.9||332.8||332.9||332.8||0
1655908090000|2022-06-22 14:28:10|332.9||332.8||332.9||332.8||0
1655908100000|2022-06-22 14:28:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|3481
1655908140000|2022-06-22 14:29:00|332.8|332.7|332.8|332.7|332.8|332.7|332.8|332.6|1097
1655908160000|2022-06-22 14:29:20|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.6|7788
1655908170000|2022-06-22 14:29:30|332.8||332.8||332.8||332.7||0
1655908180000|2022-06-22 14:29:40|332.7||332.7||332.7||332.7||0
1655908200000|2022-06-22 14:30:00|332.8||332.7||332.8||332.7||0
1655908210000|2022-06-22 14:30:10|332.8||332.8||332.8||332.8||0
1655908220000|2022-06-22 14:30:20|332.7||332.8||332.8||332.7||0
1655908230000|2022-06-22 14:30:30|332.7|332.7|332.8|332.7|332.8|332.7|332.7|332.7|0
1655908240000|2022-06-22 14:30:40|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|3166
1655908260000|2022-06-22 14:31:00|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|1737
1655908290000|2022-06-22 14:31:30|332.9|332.7|333|332.8|333|332.8|332.8|332.7|5621
1655908300000|2022-06-22 14:31:40|332.9||333||333||332.9||0
1655908310000|2022-06-22 14:31:50|332.9||333||333||332.9||0
1655908320000|2022-06-22 14:32:00|332.9||332.9||332.9||332.9||0
1655908340000|2022-06-22 14:32:20|333|332.9|333|332.9|333.1|332.9|333|332.9|15
1655908350000|2022-06-22 14:32:30|333.1|333|333.3|333.1|333.3|333.1|333.1|333|2640
1655908360000|2022-06-22 14:32:40|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|0
1655908390000|2022-06-22 14:33:10|333.4|333.3|333.5|333.4|333.5|333.4|333.3|333.2|63774
1655908410000|2022-06-22 14:33:30|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|11343
1655908420000|2022-06-22 14:33:40|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|3473
1655908430000|2022-06-22 14:33:50|333.7|333.5|333.6|333.5|333.7|333.6|333.6|333.5|2214
1655908440000|2022-06-22 14:34:00|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|8693
1655908450000|2022-06-22 14:34:10|333.9|333.7|333.9|333.8|334|333.8|333.9|333.7|13048
1655908460000|2022-06-22 14:34:20||333.7||333.8||333.8||333.7|0
1655908470000|2022-06-22 14:34:30|333.8|333.7|333.8|333.7|333.8|333.8|333.8|333.7|2000
1655908510000|2022-06-22 14:35:10|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|9151
1655908560000|2022-06-22 14:36:00|333.8|333.7|333.6|333.5|333.8|333.7|333.6|333.5|16316
1655908580000|2022-06-22 14:36:20|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|5744
1655908600000|2022-06-22 14:36:40|333.5|333.4|333.4|333.2|333.6|333.4|333.3|333.2|30264
1655908610000|2022-06-22 14:36:50|333.3||333.3||333.3||333.3||0
1655908620000|2022-06-22 14:37:00|333.4||333.4||333.4||333.4||2215
1655908670000|2022-06-22 14:37:50|333.3|333.1|333.2|333.1|333.3|333.1|333.2|333.1|4135
1655908720000|2022-06-22 14:38:40|333.1|333|333.2|333.1|333.2|333.1|333.1|333|945
1655908730000|2022-06-22 14:38:50|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|4437
1655908740000|2022-06-22 14:39:00|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|6398
1655908770000|2022-06-22 14:39:30|333.6|333.5|333.8|333.6|333.8|333.6|333.6|333.5|1995
1655908780000|2022-06-22 14:39:40||333.7||333.7||333.7||333.7|0
1655908790000|2022-06-22 14:39:50|333.9|333.6|333.8|333.6|333.9|333.6|333.7|333.6|14992
1655908800000|2022-06-22 14:40:00|333.7||333.7||333.7||333.7||689
1655908810000|2022-06-22 14:40:10|||||||||601
1655908820000|2022-06-22 14:40:20|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|3248
1655908840000|2022-06-22 14:40:40|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|3524
1655908850000|2022-06-22 14:40:50||333.6||333.6||333.6||333.6|424
1655908860000|2022-06-22 14:41:00|333.6|333.5|333.6|333.5|333.7|333.5|333.6|333.5|4666
1655908880000|2022-06-22 14:41:20|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|3248
1655908890000|2022-06-22 14:41:30|333.5||333.5||333.5||333.5||0
1655908900000|2022-06-22 14:41:40|333.6||333.5||333.6||333.5||0
1655908940000|2022-06-22 14:42:20|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|4432
1655908950000|2022-06-22 14:42:30|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|5043
1655908970000|2022-06-22 14:42:50|333.7||333.7||333.7||333.7||0
1655908990000|2022-06-22 14:43:10|333.8|333.7|333.9|333.8|334|333.8|333.8|333.7|7642
1655909010000|2022-06-22 14:43:30|334|333.9|334|333.8|334|333.9|333.9|333.8|625
1655909020000|2022-06-22 14:43:40|333.9||333.9||333.9||333.9||0
1655909040000|2022-06-22 14:44:00|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|9707
1655909080000|2022-06-22 14:44:40|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|4258
1655909100000|2022-06-22 14:45:00|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|13006
1655909140000|2022-06-22 14:45:40|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|4545
1655909170000|2022-06-22 14:46:10||333.7||333.7||333.7||333.6|0
1655909190000|2022-06-22 14:46:30|333.9||333.8||333.9||333.8||0
1655909200000|2022-06-22 14:46:40|333.9|333.6|333.8|333.7|333.9|333.7|333.8|333.6|2972
1655909210000|2022-06-22 14:46:50|333.7|333.6|333.8|333.6|333.8|333.7|333.7|333.6|1597
1655909220000|2022-06-22 14:47:00||333.7||333.7||333.7||333.7|0
1655909240000|2022-06-22 14:47:20|333.9|333.8|334|333.9|334|333.9|333.9|333.8|5086
1655909250000|2022-06-22 14:47:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|266
1655909300000|2022-06-22 14:48:20|||||||||30
1655909320000|2022-06-22 14:48:40|334|333.9|334|333.9|334|333.9|334|333.8|3013
1655909350000|2022-06-22 14:49:10|334.1|334|334.1|334|334.1|334|334|333.9|5176
1655909360000|2022-06-22 14:49:20|334.2|334.1|334.3|334.1|334.3|334.1|334.2|334|1194
1655909370000|2022-06-22 14:49:30||334.2||334.2||334.2||334.1|0
1655909400000|2022-06-22 14:50:00|334.2|334.1|334.1|334|334.2|334.1|334.1|334|11711
1655909410000|2022-06-22 14:50:10|334|333.9|334.2|334|334.2|334.1|334|333.9|15384
1655909420000|2022-06-22 14:50:20|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|0
1655909430000|2022-06-22 14:50:30|334.1|334|334.2|334|334.2|334|334.1|334|0
1655909440000|2022-06-22 14:50:40||334.1||334||334.1||334|0
1655909450000|2022-06-22 14:50:50||334.1||334||334.1||334|0
1655909460000|2022-06-22 14:51:00||334.1||334.1||334.1||334.1|0
1655909470000|2022-06-22 14:51:10|334.1|334|334.1|334|334.2|334|334.1|334|4516
1655909510000|2022-06-22 14:51:50|334|333.9|334|333.9|334.1|333.9|334|333.9|13295
1655909520000|2022-06-22 14:52:00|334.1|334|334.2|334.1|334.2|334.1|334.1|334|9611
1655909530000|2022-06-22 14:52:10|||||||||6836
1655909560000|2022-06-22 14:52:40|334.1|334|334.1|333.9|334.2|334|334.1|333.9|21225
1655909570000|2022-06-22 14:52:50||334||334||334||334|0
1655909580000|2022-06-22 14:53:00|334|333.9|334|333.9|334|333.9|334|333.9|0
1655909610000|2022-06-22 14:53:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|3339
1655909630000|2022-06-22 14:53:50|334||333.9||334||333.9||0
1655909680000|2022-06-22 14:54:40|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.5|37200
1655909690000|2022-06-22 14:54:50||333.5||333.6||333.6||333.5|2338
1655909720000|2022-06-22 14:55:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|2333
1655909750000|2022-06-22 14:55:50|333.5|333.4|333.5|333.4|333.6|333.4|333.5|333.4|2338
1655909760000|2022-06-22 14:56:00|333.6|333.5|333.6|333.5|333.7|333.6|333.6|333.5|16318
1655909770000|2022-06-22 14:56:10|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|2788
1655909790000|2022-06-22 14:56:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|4529
1655909820000|2022-06-22 14:57:00|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|2451
1655909830000|2022-06-22 14:57:10|333.9|333.7|334|333.8|334|333.9|333.9|333.7|3783
1655909880000|2022-06-22 14:58:00|333.9|333.9|333.9|333.8|334|333.9|333.9|333.8|355
1655909900000|2022-06-22 14:58:20|334||333.9||334||333.9||316
1655909940000|2022-06-22 14:59:00|333.8|333.7|333.8|333.7|333.8|333.8|333.8|333.7|25676
1655909960000|2022-06-22 14:59:20|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|5991
1655909980000|2022-06-22 14:59:40|333.6|333.5|333.6|333.5|333.7|333.6|333.6|333.5|10492
1655910020000|2022-06-22 15:00:20|||||||||628
1655910050000|2022-06-22 15:00:50|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|5996
1655910080000|2022-06-22 15:01:20|333.5||333.5||333.5||333.5||0
1655910090000|2022-06-22 15:01:30|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|12680
1655910100000|2022-06-22 15:01:40|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|3322
1655910150000|2022-06-22 15:02:30|333.4|333.3|333.5|333.4|333.5|333.4|333.4|333.3|8603
1655910180000|2022-06-22 15:03:00||333.3||333.3||333.4||333.3|0
1655910190000|2022-06-22 15:03:10||333.4||333.4||333.4||333.3|0
1655910200000|2022-06-22 15:03:20|333.6|333.5|333.5|333.4|333.6|333.5|333.5|333.4|23008
1655910250000|2022-06-22 15:04:10||333.3||333.4||333.4||333.3|3744
1655910290000|2022-06-22 15:04:50|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.3|7801
1655910300000|2022-06-22 15:05:00|333.5|333.4|333.4|333.3|333.5|333.4|333.4|333.3|2563
1655910310000|2022-06-22 15:05:10|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|5552
1655910320000|2022-06-22 15:05:20|||||||||12
1655910370000|2022-06-22 15:06:10|||||||||3011
1655910400000|2022-06-22 15:06:40|333.5||333.4||333.5||333.4||9357
1655910430000|2022-06-22 15:07:10|333.3|333.2|333.3|333.2|333.4|333.2|333.2|333.1|40240
1655910440000|2022-06-22 15:07:20|||||||||4895
1655910450000|2022-06-22 15:07:30|333.2|333.1|333.2|333.1|333.2|333.1|333.2|333.1|0
1655910460000|2022-06-22 15:07:40|333.3|333.2|333.4|333.3|333.4|333.3|333.3|333.2|6754
1655910470000|2022-06-22 15:07:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|10759
1655910600000|2022-06-22 15:10:00|||||||||50
1655910610000|2022-06-22 15:10:10|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.2|13217
1655910620000|2022-06-22 15:10:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.4|3023
1655910670000|2022-06-22 15:11:10|||||||||5000
1655910690000|2022-06-22 15:11:30|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|7659
1655910710000|2022-06-22 15:11:50|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|5423
1655910720000|2022-06-22 15:12:00|||||||||300
1655910730000|2022-06-22 15:12:10||333.1||333.2||333.2||333.1|6472
1655910740000|2022-06-22 15:12:20||333.1||333.2||333.2||333.1|0
1655910750000|2022-06-22 15:12:30||333.1||333.2||333.2||333.1|0
1655910800000|2022-06-22 15:13:20|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|11616
1655910810000|2022-06-22 15:13:30|333.5|333.4|333.5|333.3|333.5|333.4|333.4|333.3|4043
1655910820000|2022-06-22 15:13:40||333.4||333.4||333.4||333.4|0
1655910900000|2022-06-22 15:15:00|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|1161
1655910910000|2022-06-22 15:15:10|333.5|333.3|333.6|333.4|333.7|333.5|333.5|333.3|0
1655910930000|2022-06-22 15:15:30|333.7|333.5|333.6|333.4|333.7|333.5|333.5|333.3|0
1655910940000|2022-06-22 15:15:40|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|0
1655910950000|2022-06-22 15:15:50|333.5|333.3|333.5|333.3|333.6|333.4|333.4|333.2|1234
1655910960000|2022-06-22 15:16:00|333.4|333.2|333.4|333.2|333.5|333.3|333.4|333.2|2000
1655910970000|2022-06-22 15:16:10|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.2|0
1655910990000|2022-06-22 15:16:30|333.4|333.2|333.4|333.2|333.5|333.3|333.4|333.2|0
1655911000000|2022-06-22 15:16:40|333.5|333.3|333.4|333.2|333.5|333.3|333.4|333.2|0
1655911010000|2022-06-22 15:16:50|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.2|0
1655911020000|2022-06-22 15:17:00|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.2|0
1655911030000|2022-06-22 15:17:10|333.4|333.2|333.5|333.2|333.6|333.3|333.4|333.2|402
1655911040000|2022-06-22 15:17:20|333.6|333.4|333.6|333.4|333.6|333.4|333.5|333.3|0
1655911050000|2022-06-22 15:17:30|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|603
1655911060000|2022-06-22 15:17:40|333.6|333.4|333.6|333.3|333.6|333.4|333.6|333.3|0
1655911070000|2022-06-22 15:17:50|333.5|333.4|333.6|333.3|333.7|333.4|333.5|333.3|0
1655911080000|2022-06-22 15:18:00|333.7|333.4|333.6|333.3|333.7|333.4|333.6|333.3|0
1655911090000|2022-06-22 15:18:10|333.7|333.4|333.7|333.4|333.7|333.4|333.6|333.3|0
1655911100000|2022-06-22 15:18:20|333.6|333.3|333.6|333.3|333.7|333.4|333.6|333.3|0
1655911110000|2022-06-22 15:18:30|333.5|333.4|333.5|333.3|333.7|333.4|333.5|333.3|1204
1655911120000|2022-06-22 15:18:40|333.4|333.2|333.4|333.2|333.5|333.2|333.4|333.2|0
1655911130000|2022-06-22 15:18:50|333.5|333.3|333.5|333.3|333.5|333.3|333.4|333.2|0
1655911140000|2022-06-22 15:19:00|333.4|333.2|333.5|333.2|333.6|333.3|333.4|333.2|0
1655911150000|2022-06-22 15:19:10|333.6|333.3|333.5|333.3|333.6|333.3|333.4|333.2|0
1655911160000|2022-06-22 15:19:20|333.4|333.2|333.5|333.2|333.5|333.3|333.4|333.2|0
1655911170000|2022-06-22 15:19:30|333.6|333.3|333.5|333.2|333.6|333.3|333.4|333.2|0
1655911180000|2022-06-22 15:19:40|333.6|333.3|333.6|333.4|333.6|333.4|333.6|333.3|1357
1655911190000|2022-06-22 15:19:50|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|0
1655911200000|2022-06-22 15:20:00|333.6|333.3|333.7|333.4|333.7|333.4|333.6|333.3|1498
1655911210000|2022-06-22 15:20:10|333.6|333.3|333.7|333.5|333.7|333.5|333.6|333.3|540
1655911220000|2022-06-22 15:20:20|333.8|333.4|333.8|333.5|333.8|333.5|333.7|333.4|0
1655911230000|2022-06-22 15:20:30|333.7|333.6|333.8|333.6|333.9|333.6|333.7|333.5|756
1655911240000|2022-06-22 15:20:40|333.7|333.5|333.8|333.5|333.8|333.6|333.7|333.5|0
1655911250000|2022-06-22 15:20:50|333.7|333.6|333.8|333.6|333.9|333.7|333.7|333.6|0
1655911260000|2022-06-22 15:21:00|333.7|333.5|333.9|333.6|333.9|333.6|333.7|333.5|0
1655911270000|2022-06-22 15:21:10|333.8|333.5|333.9|333.6|333.9|333.6|333.8|333.5|0
1655911280000|2022-06-22 15:21:20|333.8|333.5|333.8|333.6|333.9|333.6|333.7|333.5|0
1655911290000|2022-06-22 15:21:30|333.7|333.5|333.8|333.6|333.8|333.6|333.7|333.5|0
1655911300000|2022-06-22 15:21:40|333.9|333.5|333.9|333.7|333.9|333.7|333.8|333.5|0
1655911310000|2022-06-22 15:21:50|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|1307
1655911320000|2022-06-22 15:22:00|334|333.7|333.9|333.7|334.1|333.8|333.9|333.7|1489
1655911330000|2022-06-22 15:22:10|334|333.8|334|333.8|334|333.8|333.9|333.7|0
1655911340000|2022-06-22 15:22:20|333.9|333.7|334|333.7|334|333.8|333.9|333.7|0
1655911350000|2022-06-22 15:22:30|334.1|333.8|334.1|333.8|334.1|333.8|334|333.7|0
1655911360000|2022-06-22 15:22:40|334|333.9|334|333.8|334.1|333.9|334|333.8|637
1655911370000|2022-06-22 15:22:50|334.1|333.9|333.8|333.6|334.1|333.9|333.8|333.6|2192
1655911380000|2022-06-22 15:23:00|333.9|333.7|334.1|333.8|334.1|333.8|333.9|333.7|0
1655911390000|2022-06-22 15:23:10|334|333.7|334.1|333.8|334.1|333.8|334|333.7|0
1655911400000|2022-06-22 15:23:20|334|333.7|333.9|333.7|334|333.8|333.9|333.6|0
1655911410000|2022-06-22 15:23:30|334|333.8|334.1|333.8|334.1|333.8|334|333.7|0
1655911420000|2022-06-22 15:23:40|334|333.7|334|333.7|334|333.7|334|333.7|0
1655911430000|2022-06-22 15:23:50|334.1|333.8|334|333.7|334.1|333.8|334|333.7|0
1655911440000|2022-06-22 15:24:00|334.1|333.8|334.1|333.9|334.1|333.9|334|333.8|0
1655911450000|2022-06-22 15:24:10|334|333.8|334|333.8|334.1|333.9|334|333.8|0
1655911460000|2022-06-22 15:24:20|334.1|333.9|334|333.8|334.1|333.9|334|333.8|0
1655911470000|2022-06-22 15:24:30|334.1|333.9|334.1|333.9|334.1|333.9|334|333.8|0
1655911480000|2022-06-22 15:24:40|334|333.8|334|333.8|334|333.8|334|333.8|0
1655911490000|2022-06-22 15:24:50|334.1|333.9|334|333.8|334.1|333.9|334|333.8|0
1655911500000|2022-06-22 15:25:00|334.1|333.9|333.7|333.5|334.1|333.9|333.7|333.5|3386
1655911510000|2022-06-22 15:25:10|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|2615
1655911520000|2022-06-22 15:25:20|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|0
1655911530000|2022-06-22 15:25:30|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|0
1655911540000|2022-06-22 15:25:40|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|0
1655911550000|2022-06-22 15:25:50|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|2165
1655911560000|2022-06-22 15:26:00|333.7|333.5|333.7|333.5|333.8|333.6|333.7|333.5|1187
1655911570000|2022-06-22 15:26:10|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1655911580000|2022-06-22 15:26:20|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1655911590000|2022-06-22 15:26:30|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.5|0
1655911600000|2022-06-22 15:26:40|333.7|333.5|333.7|333.5|333.8|333.6|333.7|333.5|0
1655911610000|2022-06-22 15:26:50|333.8|333.6|333.9|333.7|333.9|333.7|333.8|333.6|0
1655911620000|2022-06-22 15:27:00|333.8|333.6|333.8|333.5|333.9|333.6|333.8|333.5|0
1655911630000|2022-06-22 15:27:10|333.9|333.6|333.9|333.6|333.9|333.6|333.8|333.5|0
1655911640000|2022-06-22 15:27:20|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.6|1852
1655911650000|2022-06-22 15:27:30|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1655911660000|2022-06-22 15:27:40|333.9|333.7|333.8|333.5|333.9|333.7|333.8|333.5|376
1655911670000|2022-06-22 15:27:50|333.9|333.6|333.8|333.5|333.9|333.6|333.8|333.5|0
1655911680000|2022-06-22 15:28:00|333.9|333.6|333.8|333.5|333.9|333.6|333.8|333.5|0
1655911690000|2022-06-22 15:28:10|333.7|333.6|333.8|333.6|333.9|333.6|333.7|333.5|2506
1655911710000|2022-06-22 15:28:30|333.7|333.5|333.8|333.6|333.8|333.6|333.7|333.5|0
1655911720000|2022-06-22 15:28:40|333.7|333.5|333.6|333.4|333.7|333.5|333.6|333.4|0
1655911730000|2022-06-22 15:28:50|333.7|333.5|333.8|333.6|333.9|333.6|333.7|333.5|0
1655911740000|2022-06-22 15:29:00|333.9|333.5|333.9|333.6|333.9|333.6|333.8|333.5|1901
1655911750000|2022-06-22 15:29:10|333.8|333.5|333.7|333.5|333.9|333.5|333.7|333.5|0
1655911760000|2022-06-22 15:29:20|333.8|333.6|333.8|333.5|333.9|333.6|333.8|333.5|0
1655911770000|2022-06-22 15:29:30|333.7|333.4|333.8|333.5|333.8|333.6|333.7|333.4|3922
1655911780000|2022-06-22 15:29:40|333.9|333.6|333.9|333.6|333.9|333.6|333.8|333.5|762
1655911790000|2022-06-22 15:29:50|333.8|333.5|333.7|333.5|333.8|333.6|333.7|333.5|0
1655967600000|2022-06-23 07:00:00|333|331.6|332.5|331.9|333|331.9|332.5|331.6|78131
1655967610000|2022-06-23 07:00:10|332.4|332|332.3|331.8|332.4|332|332.3|331.8|1619
1655967620000|2022-06-23 07:00:20|332.1|331.6|331.9|331.7|332.3|332|331.9|331.5|10626
1655967630000|2022-06-23 07:00:30|331.8|331.5|331.6|331.4|332.5|332.3|331.6|331.3|40740
1655967640000|2022-06-23 07:00:40|331.5|331.2|331.5|331.3|331.6|331.3|331.5|331.1|7556
1655967650000|2022-06-23 07:00:50|331.7|331.4|331.2|331|331.8|331.4|330.9|330.6|40981
1655967660000|2022-06-23 07:01:00|331.3|331.1|331.7|331.4|331.9|331.7|331.2|331.1|39503
1655967670000|2022-06-23 07:01:10|331.8|331.5|331.5|331.2|331.8|331.6|331.5|331.2|1877
1655967680000|2022-06-23 07:01:20|331.6|331.3|331.5|331.2|331.8|331.4|331.5|331.2|5011
1655967690000|2022-06-23 07:01:30|331.4|331.1|331.1|330.9|331.4|331.1|331.1|330.8|0
1655967700000|2022-06-23 07:01:40|331|330.8|331.2|331|331.3|331.1|331|330.8|9848
1655967710000|2022-06-23 07:01:50||330.9||330.9||330.9||330.9|0
1655967720000|2022-06-23 07:02:00|331.1|330.8|331|330.9|331.2|330.9|330.9|330.6|36575
1655967730000|2022-06-23 07:02:10|331.2|331|331.2|331|331.2|331|331.2|331|1001
1655967750000|2022-06-23 07:02:30|331.1|330.9|331|330.9|331.1|330.9|330.9|330.8|10512
1655967760000|2022-06-23 07:02:40|330.9|330.8|330.9|330.8|330.9|330.8|330.9|330.6|11525
1655967770000|2022-06-23 07:02:50|331|330.9|331|330.8|331.1|330.9|330.9|330.8|12919
1655967780000|2022-06-23 07:03:00|330.9||331||331||330.9||0
1655967790000|2022-06-23 07:03:10|330.9|330.6|330.8|330.6|330.9|330.8|330.7|330.3|23111
1655967800000|2022-06-23 07:03:20|330.7|330.5|330.5|330.3|330.7|330.5|330.5|330.2|0
1655967810000|2022-06-23 07:03:30|330.4|330.2|330.7|330.6|330.7|330.6|330.3|330.1|102416
1655967820000|2022-06-23 07:03:40|330.6|330.5|330.2|330|330.7|330.5|330.1|330|14664
1655967840000|2022-06-23 07:04:00|330.1|329.8|330|329.9|330.1|330|329.6|329.4|63619
1655967850000|2022-06-23 07:04:10|330.1|330|330.2|330|330.2|330|330.1|330|6744
1655967860000|2022-06-23 07:04:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|1000
1655967880000|2022-06-23 07:04:40|330|329.8|330|329.8|330.1|329.8|330|329.8|0
1655967890000|2022-06-23 07:04:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|0
1655967900000|2022-06-23 07:05:00|330|329.8|329.9|329.6|330.3|330|329.9|329.5|13574
1655967910000|2022-06-23 07:05:10|329.8|329.5|329.7|329.4|329.8|329.5|329.7|329.4|5177
1655967920000|2022-06-23 07:05:20|329.5|329.3|329.5|329.1|329.5|329.3|329.5|329.1|0
1655967930000|2022-06-23 07:05:30||329.2||329.2||329.4||329.2|0
1655967940000|2022-06-23 07:05:40|||||||||2160
1655967950000|2022-06-23 07:05:50|329.4|329.3|329.4|329.1|329.5|329.3|329.4|329.1|2000
1655967960000|2022-06-23 07:06:00|329.3|329|329.1|328.8|329.3|329|329|328.8|5326
1655967970000|2022-06-23 07:06:10|329.2|328.9|329.7|329.3|329.7|329.4|329.2|328.9|2910
1655967980000|2022-06-23 07:06:20|329.6|329.2|329.5|329.2|329.6|329.3|329.5|329.1|0
1655967990000|2022-06-23 07:06:30|329.4|329.1|329.4|329.1|329.4|329.1|329.3|329.1|0
1655968000000|2022-06-23 07:06:40|329.3||329.4||329.4||329.3||0
1655968010000|2022-06-23 07:06:50|329.3||329.3||329.3||329.3||1000
1655968060000|2022-06-23 07:07:40|329.4|329.2|329.8|329.5|329.8|329.5|329.4|329.2|15067
1655968070000|2022-06-23 07:07:50|329.7|329.6|329.6|329.4|329.7|329.6|329.6|329.4|0
1655968080000|2022-06-23 07:08:00|329.5|329.3|329.3|329.1|329.5|329.3|329.3|329.1|469
1655968090000|2022-06-23 07:08:10|329.4||329.3||329.4||329.3||0
1655968110000|2022-06-23 07:08:30|329.2||329.2||329.2||329.2||0
1655968120000|2022-06-23 07:08:40|329.3|328.9|329.2|329.1|329.3|329.1|329.1|328.9|25536
1655968130000|2022-06-23 07:08:50|329.3|329.2|329.8|329.6|329.8|329.6|329.3|329.2|1298
1655968140000|2022-06-23 07:09:00|329.7|329.4|329.8|329.6|329.8|329.6|329.6|329.3|1401
1655968150000|2022-06-23 07:09:10|329.9||329.9||329.9||329.9||0
1655968160000|2022-06-23 07:09:20|329.8|329.5|329.7|329.4|329.8|329.5|329.7|329.4|0
1655968170000|2022-06-23 07:09:30|329.6|329.3|329.6|329.2|329.6|329.3|329.6|329.2|0
1655968180000|2022-06-23 07:09:40|329.7|329.3|329.7|329.4|329.7|329.4|329.7|329.3|0
1655968190000|2022-06-23 07:09:50|329.6|329.3|329.6|329.2|329.6|329.3|329.5|329.2|0
1655968200000|2022-06-23 07:10:00|329.7|329.3|329.7|329.4|329.7|329.4|329.7|329.3|0
1655968230000|2022-06-23 07:10:30|329.9|329.5|329.9|329.6|329.9|329.6|329.8|329.4|12085
1655968240000|2022-06-23 07:10:40|330.1|329.7|330.1|329.9|330.3|330.1|330.1|329.7|5798
1655968270000|2022-06-23 07:11:10|330.2|330|330.1|329.9|330.3|330|330.1|329.9|3500
1655968280000|2022-06-23 07:11:20|329.9|329.7|329.9|329.7|330.2|330|329.9|329.6|17067
1655968290000|2022-06-23 07:11:30|329.8|329.6|329.8|329.7|329.8|329.7|329.6|329.4|18093
1655968300000|2022-06-23 07:11:40|329.9||329.9||329.9||329.9||0
1655968310000|2022-06-23 07:11:50|330|329.8|330.2|330|330.3|330|330|329.8|778
1655968320000|2022-06-23 07:12:00||329.9||329.9||329.9||329.9|0
1655968330000|2022-06-23 07:12:10||330||330||330||329.9|0
1655968340000|2022-06-23 07:12:20||329.9||330||330||329.9|0
1655968350000|2022-06-23 07:12:30||329.9||330||330||329.9|0
1655968360000|2022-06-23 07:12:40||329.9||329.9||330||329.9|0
1655968370000|2022-06-23 07:12:50|330.3|330|330.7|330.4|330.7|330.4|330.2|330|3065
1655968380000|2022-06-23 07:13:00|330.6||330.7||330.7||330.6||0
1655968390000|2022-06-23 07:13:10|330.6|330.3|330.6|330.3|330.6|330.3|330.6|330.3|0
1655968400000|2022-06-23 07:13:20|330.7|330.4|330.7|330.5|330.7|330.5|330.7|330.4|0
1655968430000|2022-06-23 07:13:50|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|1249
1655968450000|2022-06-23 07:14:10|330.9|330.7|331|330.9|331.1|330.9|330.9|330.7|5230
1655968460000|2022-06-23 07:14:20|330.9|330.8|330.8|330.6|331|330.8|330.7|330.6|6991
1655968470000|2022-06-23 07:14:30|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|1513
1655968480000|2022-06-23 07:14:40||330.4||330.4||330.4||330.4|0
1655968490000|2022-06-23 07:14:50|330.6|330.3|330.5|330.2|330.6|330.3|330.5|330.2|0
1655968500000|2022-06-23 07:15:00|330.4|330.3|330.4|330.1|330.6|330.3|330.4|330.1|6545
1655968510000|2022-06-23 07:15:10|330.3|330|330.2|330|330.4|330.2|330.2|330|6792
1655968520000|2022-06-23 07:15:20|330.4|330.1|330.4|330.2|330.4|330.3|330.2|330|6204
1655968530000|2022-06-23 07:15:30|330.5|330.3|330.7|330.5|330.7|330.5|330.5|330.3|6479
1655968540000|2022-06-23 07:15:40|330.6|330.4|330.6|330.4|330.6|330.5|330.6|330.3|1329
1655968550000|2022-06-23 07:15:50||330.3||330.3||330.3||330.3|0
1655968560000|2022-06-23 07:16:00|330.5|330.2|330.3|330.1|330.5|330.2|330.3|330|9068
1655968570000|2022-06-23 07:16:10|330.2|330|330.1|330|330.3|330|330.1|330|1659
1655968580000|2022-06-23 07:16:20|330.2|330.1|330.2|330|330.2|330.1|330.1|330|4124
1655968600000|2022-06-23 07:16:40|330.3|330.1|330.3|330.1|330.4|330.2|330.3|330.1|3754
1655968610000|2022-06-23 07:16:50|330.2|330|330.3|330|330.3|330|330.2|330|0
1655968620000|2022-06-23 07:17:00|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|0
1655968630000|2022-06-23 07:17:10|330.5|330.4|330.5|330.2|330.6|330.4|330.5|330.2|797
1655968640000|2022-06-23 07:17:20|330.4|330.3|330.6|330.3|330.6|330.3|330.4|330.3|0
1655968650000|2022-06-23 07:17:30|330.7|330.4|330.7|330.4|330.7|330.4|330.7|330.4|0
1655968660000|2022-06-23 07:17:40|330.8|330.6|330.8|330.5|330.8|330.6|330.8|330.5|0
1655968680000|2022-06-23 07:18:00|330.7|330.4|330.9|330.6|330.9|330.6|330.7|330.4|0
1655968690000|2022-06-23 07:18:10|331|330.7|331|330.7|331.1|330.8|330.9|330.7|0
1655968700000|2022-06-23 07:18:20|331.1|330.8|331|330.7|331.1|330.8|330.9|330.7|5869
1655968710000|2022-06-23 07:18:30|330.9|330.6|330.7|330.4|330.9|330.7|330.7|330.4|6641
1655968720000|2022-06-23 07:18:40|330.8|330.5|330.8|330.6|330.9|330.7|330.8|330.5|1293
1655968820000|2022-06-23 07:20:20|330.7|330.5|330.7|330.4|330.7|330.5|330.6|330.4|0
1655968830000|2022-06-23 07:20:30|330.6||330.7||330.7||330.6||0
1655968860000|2022-06-23 07:21:00|330.6|330.3|330.7|330.4|330.7|330.4|330.4|330.2|1659
1655968870000|2022-06-23 07:21:10||330.5||330.5||330.5||330.5|0
1655968880000|2022-06-23 07:21:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2000
1655968890000|2022-06-23 07:21:30|330.7|330.3|330.7|330.5|330.7|330.5|330.7|330.3|0
1655968900000|2022-06-23 07:21:40||330.6||330.5||330.6||330.5|1900
1655968910000|2022-06-23 07:21:50|330.6|330.4|330.7|330.4|330.7|330.4|330.6|330.4|0
1655968920000|2022-06-23 07:22:00||330.5||330.5||330.5||330.5|0
1655968930000|2022-06-23 07:22:10|330.8|330.6|330.8|330.6|330.9|330.7|330.7|330.6|5755
1655968950000|2022-06-23 07:22:30|330.9|330.7|331.1|330.8|331.1|330.9|330.9|330.7|830
1655968970000|2022-06-23 07:22:50|331|330.9|331.1|330.9|331.1|330.9|331|330.8|2000
1655968980000|2022-06-23 07:23:00||331||331||331||330.9|0
1655968990000|2022-06-23 07:23:10|331|330.9|331|330.8|331|331|330.9|330.8|4663
1655969000000|2022-06-23 07:23:20|331.1||331.1||331.1||331.1||0
1655969010000|2022-06-23 07:23:30|331||331||331||331||250
1655969060000|2022-06-23 07:24:20|330.9|330.7|330.8|330.6|330.9|330.7|330.8|330.6|1511
1655969080000|2022-06-23 07:24:40|330.7||330.8||330.8||330.7||0
1655969100000|2022-06-23 07:25:00|330.9|330.7|330.8|330.7|330.9|330.7|330.8|330.6|3195
1655969130000|2022-06-23 07:25:30|330.9|330.8|331|330.7|331|330.8|330.9|330.7|1744
1655969140000|2022-06-23 07:25:40|330.9|330.6|330.9|330.6|330.9|330.6|330.7|330.5|0
1655969150000|2022-06-23 07:25:50|330.8||330.8||330.8||330.8||0
1655969170000|2022-06-23 07:26:10|330.9|330.7|330.8|330.7|331|330.8|330.8|330.7|7822
1655969180000|2022-06-23 07:26:20||330.6||330.6||330.7||330.6|0
1655969200000|2022-06-23 07:26:40||330.7||330.7||330.7||330.7|0
1655969210000|2022-06-23 07:26:50|330.9|330.8|331|330.8|331|330.8|330.9|330.8|2552
1655969230000|2022-06-23 07:27:10|330.9|330.7|331|330.8|331|330.8|330.8|330.6|5532
1655969240000|2022-06-23 07:27:20|330.9|330.7|330.8|330.7|331|330.7|330.8|330.7|9650
1655969270000|2022-06-23 07:27:50|330.7|330.6|330.7|330.6|330.7|330.6|330.7|330.5|8429
1655969280000|2022-06-23 07:28:00|330.8|330.5|330.7|330.6|330.8|330.7|330.7|330.5|12238
1655969290000|2022-06-23 07:28:10||330.5||330.6||330.6||330.5|0
1655969300000|2022-06-23 07:28:20|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|805
1655969310000|2022-06-23 07:28:30|330.9|330.8|331|330.8|331|330.8|330.9|330.8|600
1655969320000|2022-06-23 07:28:40|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|7676
1655969370000|2022-06-23 07:29:30|331|330.8|331|330.8|331|330.8|331|330.8|5752
1655969380000|2022-06-23 07:29:40|330.9||330.9||330.9||330.9||528
1655969390000|2022-06-23 07:29:50||330.7||330.7||330.7||330.7|2172
1655969400000|2022-06-23 07:30:00|330.8|330.6|330.6|330.4|330.8|330.6|330.6|330.4|7069
1655969410000|2022-06-23 07:30:10|330.7|330.5|330.7|330.5|330.7|330.6|330.6|330.5|7084
1655969420000|2022-06-23 07:30:20|330.6|330.6|330.6|330.5|330.6|330.6|330.6|330.5|0
1655969430000|2022-06-23 07:30:30|330.7|330.4|330.7|330.5|330.7|330.5|330.5|330.4|8911
1655969440000|2022-06-23 07:30:40|330.8|330.6|330.7|330.5|330.8|330.6|330.6|330.5|3868
1655969450000|2022-06-23 07:30:50|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|0
1655969460000|2022-06-23 07:31:00|330.7|330.5|330.7|330.5|330.7|330.5|330.6|330.4|4000
1655969470000|2022-06-23 07:31:10|330.8|330.6|331|330.7|331|330.7|330.7|330.6|3538
1655969490000|2022-06-23 07:31:30|330.9||331||331||330.9||0
1655969510000|2022-06-23 07:31:50|330.9||331||331||330.9||0
1655969520000|2022-06-23 07:32:00|330.9||331||331||330.9||0
1655969530000|2022-06-23 07:32:10|330.9||331||331||330.9||0
1655969540000|2022-06-23 07:32:20||330.8||330.9||330.9||330.8|0
1655969580000|2022-06-23 07:33:00|331.1|331|331.3|331.1|331.3|331.1|331.1|331|2334
1655969600000|2022-06-23 07:33:20|331.2|331|331.2|331|331.2|331.1|331.1|331|6801
1655969620000|2022-06-23 07:33:40||331.1||331||331.1||331|0
1655969630000|2022-06-23 07:33:50||331.1||331||331.1||331|0
1655969640000|2022-06-23 07:34:00|331.1|330.9|331.2|331|331.2|331|331|330.9|13409
1655969650000|2022-06-23 07:34:10|331.1|330.9|331|330.8|331.1|330.9|331|330.8|17661
1655969660000|2022-06-23 07:34:20|331.1|330.9|331.1|330.9|331.1|330.9|331|330.9|791
1655969670000|2022-06-23 07:34:30|331.2|331|331.3|331.1|331.4|331.1|331.2|331|2816
1655969680000|2022-06-23 07:34:40|331.2|331|331.2|330.9|331.2|331|331.1|330.9|0
1655969690000|2022-06-23 07:34:50|331.3|331|331.3|331.1|331.3|331.1|331.3|331|0
1655969700000|2022-06-23 07:35:00|331.2|331|331.1|331|331.2|331|331.1|331|0
1655969710000|2022-06-23 07:35:10||330.9||330.9||330.9||330.9|0
1655969740000|2022-06-23 07:35:40|331|330.8|331|330.8|331|330.8|330.9|330.8|16403
1655969750000|2022-06-23 07:35:50|330.9|330.7|330.7|330.5|330.9|330.7|330.7|330.5|2445
1655969760000|2022-06-23 07:36:00|330.8|330.6|330.8|330.7|330.8|330.7|330.8|330.6|1691
1655969780000|2022-06-23 07:36:20||330.6||330.6||330.6||330.6|0
1655969800000|2022-06-23 07:36:40|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|0
1655969820000|2022-06-23 07:37:00|330.6|330.4|330.6|330.4|330.7|330.5|330.6|330.4|2944
1655969840000|2022-06-23 07:37:20|330.7|330.5|330.7|330.5|330.8|330.6|330.7|330.5|1380
1655969850000|2022-06-23 07:37:30|330.8|330.6|330.9|330.7|331|330.7|330.8|330.5|38
1655969860000|2022-06-23 07:37:40||330.8||330.7||330.8||330.7|0
1655969870000|2022-06-23 07:37:50||330.8||330.8||330.8||330.8|0
1655969880000|2022-06-23 07:38:00||330.7||330.7||330.8||330.7|33
1655969900000|2022-06-23 07:38:20|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|0
1655969930000|2022-06-23 07:38:50|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|0
1655969950000|2022-06-23 07:39:10|330.7|330.6|330.8|330.6|330.8|330.6|330.7|330.6|6776
1655969970000|2022-06-23 07:39:30|330.7|330.5|330.6|330.4|330.7|330.5|330.6|330.4|4210
1655969980000|2022-06-23 07:39:40|330.7|330.5|330.8|330.5|330.8|330.5|330.7|330.5|2000
1655970000000|2022-06-23 07:40:00|330.7||330.8||330.8||330.7||0
1655970030000|2022-06-23 07:40:30|330.9|330.6|330.9|330.7|330.9|330.7|330.9|330.6|6211
1655970060000|2022-06-23 07:41:00|330.8|330.6|330.9|330.7|330.9|330.7|330.8|330.6|0
1655970080000|2022-06-23 07:41:20|331|330.8|331.1|330.9|331.2|330.9|331|330.8|3500
1655970140000|2022-06-23 07:42:20||331||331||331||331|0
1655970150000|2022-06-23 07:42:30|331.2|331.1|331.3|331.2|331.4|331.2|331.2|331|1593
1655970160000|2022-06-23 07:42:40|331.4|331.1|331.4|331.2|331.4|331.2|331.3|331.1|1949
1655970170000|2022-06-23 07:42:50|331.5|331.3|331.5|331.3|331.6|331.4|331.5|331.3|933
1655970210000|2022-06-23 07:43:30|331.4|331.2|331.3|331.2|331.4|331.3|331.3|331.2|2192
1655970220000|2022-06-23 07:43:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331|13498
1655970230000|2022-06-23 07:43:50|331.2|331|331.1|330.9|331.2|331|331.1|330.9|3855
1655970240000|2022-06-23 07:44:00||331||330.9||331||330.9|3153
1655970260000|2022-06-23 07:44:20||331||331||331||331|0
1655970270000|2022-06-23 07:44:30||330.9||330.9||330.9||330.9|0
1655970300000|2022-06-23 07:45:00|331|330.8|331|330.8|331.1|330.9|330.9|330.7|10679
1655970310000|2022-06-23 07:45:10||330.9||330.8||330.9||330.8|2060
1655970320000|2022-06-23 07:45:20|330.9|330.7|331|330.8|331|330.8|330.9|330.7|0
1655970330000|2022-06-23 07:45:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1655970340000|2022-06-23 07:45:40||330.6||330.6||330.6||330.6|0
1655970360000|2022-06-23 07:46:00|331|330.7|331|330.8|331|330.8|331|330.7|1740
1655970370000|2022-06-23 07:46:10|331.1|330.9|331.2|330.9|331.2|331|331.1|330.9|366
1655970380000|2022-06-23 07:46:20|331.3|331|331.2|331|331.3|331|331.2|331|0
1655970390000|2022-06-23 07:46:30|331.3||331.3||331.3||331.3||0
1655970400000|2022-06-23 07:46:40|331.2||331.2||331.2||331.2||0
1655970410000|2022-06-23 07:46:50|331.3||331.3||331.3||331.3||0
1655970420000|2022-06-23 07:47:00||331.1||331.1||331.1||331.1|0
1655970430000|2022-06-23 07:47:10|331.2|331|331.3|331.1|331.3|331.1|331.2|331|2029
1655970440000|2022-06-23 07:47:20||331.2||331.2||331.2||331.1|0
1655970450000|2022-06-23 07:47:30|331.4|331.1|331.3|331.1|331.4|331.2|331.3|331.1|7986
1655970480000|2022-06-23 07:48:00||331.2||331.2||331.2||331.2|0
1655970490000|2022-06-23 07:48:10||331.1||331.1||331.1||331.1|0
1655970500000|2022-06-23 07:48:20|331.2|331.2|331.2|331|331.2|331.2|331.2|331|0
1655970540000|2022-06-23 07:49:00|331.1|330.9|331|330.7|331.1|330.9|331|330.7|6807
1655970550000|2022-06-23 07:49:10||330.8||330.7||330.8||330.7|0
1655970570000|2022-06-23 07:49:30||330.8||330.8||330.8||330.7|0
1655970580000|2022-06-23 07:49:40||330.7||330.7||330.7||330.7|0
1655970600000|2022-06-23 07:50:00||330.8||330.8||330.8||330.8|0
1655970610000|2022-06-23 07:50:10|330.9||330.9||330.9||330.9||0
1655970620000|2022-06-23 07:50:20|331|330.9|331.2|331|331.2|331|331|330.9|2500
1655970650000|2022-06-23 07:50:50|331.1|330.9|331.1|330.9|331.2|331|331.1|330.8|1185
1655970660000|2022-06-23 07:51:00|331.2|331|331.1|330.9|331.2|331|331.1|330.9|0
1655970670000|2022-06-23 07:51:10|331.2|331|331.2|331|331.2|331|331.2|331|0
1655970680000|2022-06-23 07:51:20||330.9||330.9||331||330.9|0
1655970690000|2022-06-23 07:51:30|331.1|330.8|331.1|330.8|331.1|330.8|331.1|330.8|0
1655970710000|2022-06-23 07:51:50|331||331||331||331||0
1655970740000|2022-06-23 07:52:20|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|80
1655970750000|2022-06-23 07:52:30|331|330.8|331|330.8|331|330.8|331|330.8|0
1655970760000|2022-06-23 07:52:40|331.1|330.9|331|330.8|331.1|330.9|331|330.8|0
1655970790000|2022-06-23 07:53:10||330.9||330.8||330.9||330.8|3160
1655970800000|2022-06-23 07:53:20|331.1|330.9|331.1|331|331.1|331|331.1|330.9|8684
1655970850000|2022-06-23 07:54:10||330.9||331||331||330.9|5825
1655970880000|2022-06-23 07:54:40|331.2|331.1|331.3|331.1|331.3|331.1|331.2|331.1|1420
1655970890000|2022-06-23 07:54:50|331.4||331.4||331.4||331.4||0
1655970900000|2022-06-23 07:55:00|331.3|331.2|331.5|331.3|331.5|331.3|331.3|331.2|0
1655970980000|2022-06-23 07:56:20||331.4||331.3||331.4||331.3|0
1655971000000|2022-06-23 07:56:40||331.4||331.3||331.4||331.3|0
1655971010000|2022-06-23 07:56:50|331.6|331.4|331.6|331.4|331.7|331.5|331.6|331.4|11071
1655971020000|2022-06-23 07:57:00|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|0
1655971030000|2022-06-23 07:57:10|331.6||331.5||331.6||331.5||0
1655971060000|2022-06-23 07:57:40|331.4|331.2|331.4|331.2|331.5|331.2|331.3|331.2|13126
1655971070000|2022-06-23 07:57:50|331.3|331.3|331.5|331.4|331.5|331.4|331.3|331.2|8860
1655971080000|2022-06-23 07:58:00||331.3||331.3||331.3||331.3|0
1655971090000|2022-06-23 07:58:10|331.4|331.2|331.3|331.2|331.4|331.3|331.3|331.2|0
1655971100000|2022-06-23 07:58:20||331.1||331.1||331.1||331.1|2477
1655971130000|2022-06-23 07:58:50||331.2||331.1||331.2||331.1|0
1655971140000|2022-06-23 07:59:00||331.2||331.1||331.2||331.1|0
1655971150000|2022-06-23 07:59:10|331.2||331.2||331.2||331.2||0
1655971190000|2022-06-23 07:59:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.1|4306
1655971200000|2022-06-23 08:00:00||331.1||331.2||331.2||331.1|318
1655971210000|2022-06-23 08:00:10|331.4|331.3|331.5|331.2|331.5|331.3|331.4|331.2|67
1655971220000|2022-06-23 08:00:20|331.6|331.3|331.6|331.4|331.6|331.4|331.6|331.3|0
1655971230000|2022-06-23 08:00:30|331.7|331.5|331.7|331.5|331.8|331.6|331.6|331.5|1691
1655971270000|2022-06-23 08:01:10|331.6|331.4|331.6|331.4|331.6|331.4|331.5|331.4|0
1655971330000|2022-06-23 08:02:10|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.5|747
1655971340000|2022-06-23 08:02:20|331.6|331.6|331.8|331.6|331.8|331.6|331.6|331.6|3021
1655971350000|2022-06-23 08:02:30||331.5||331.5||331.6||331.5|0
1655971360000|2022-06-23 08:02:40|331.7|331.6|331.8|331.6|331.8|331.6|331.6|331.6|4893
1655971380000|2022-06-23 08:03:00|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1655971400000|2022-06-23 08:03:20|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|5681
1655971420000|2022-06-23 08:03:40|331.7|331.5|331.7|331.5|331.7|331.5|331.6|331.5|14230
1655971430000|2022-06-23 08:03:50|331.6|331.4|331.5|331.4|331.7|331.4|331.5|331.4|2490
1655971440000|2022-06-23 08:04:00|331.4|331.3|331.6|331.4|331.6|331.4|331.4|331.2|11491
1655971460000|2022-06-23 08:04:20|331.7|331.5|331.7|331.5|331.8|331.6|331.6|331.5|20444
1655971490000|2022-06-23 08:04:50|331.6||331.6||331.6||331.6||0
1655971510000|2022-06-23 08:05:10|331.5|331.4|331.6|331.4|331.6|331.4|331.5|331.4|12695
1655971520000|2022-06-23 08:05:20|331.7|331.5|331.7|331.6|331.8|331.6|331.6|331.5|21078
1655971530000|2022-06-23 08:05:30|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|11
1655971540000|2022-06-23 08:05:40||331.8||331.8||331.8||331.8|0
1655971570000|2022-06-23 08:06:10|332|331.9|331.9|331.8|332|331.9|331.9|331.8|470
1655971580000|2022-06-23 08:06:20|332|331.9|331.9|331.8|332|331.9|331.9|331.8|383
1655971610000|2022-06-23 08:06:50|332||331.9||332||331.9||2470
1655971620000|2022-06-23 08:07:00|331.8|331.7|331.9|331.7|331.9|331.7|331.8|331.7|2791
1655971690000|2022-06-23 08:08:10|332|331.8|332.2|332|332.2|332|332|331.8|7173
1655971700000|2022-06-23 08:08:20||332.1||332.1||332.1||332|2000
1655971720000|2022-06-23 08:08:40|332.1|332|332.1|331.9|332.2|332|332.1|331.9|6586
1655971730000|2022-06-23 08:08:50|332|331.8|332|331.8|332.1|331.9|332|331.8|0
1655971750000|2022-06-23 08:09:10|332.1|331.9|332.2|332|332.3|332.1|332|331.8|8621
1655971760000|2022-06-23 08:09:20|332.1||332.1||332.2||332.1||0
1655971770000|2022-06-23 08:09:30|332.2||332.2||332.2||332.2||2000
1655971780000|2022-06-23 08:09:40||332.1||332.1||332.1||332.1|0
1655971790000|2022-06-23 08:09:50||332||332.1||332.1||332|0
1655971830000|2022-06-23 08:10:30|332.1|332|332|331.8|332.2|332|332|331.8|11207
1655971840000|2022-06-23 08:10:40||331.9||331.9||331.9||331.9|0
1655971850000|2022-06-23 08:10:50|332.1|332|332.2|332|332.2|332|332|332|4393
1655971900000|2022-06-23 08:11:40||332.1||332.1||332.1||332.1|0
1655971920000|2022-06-23 08:12:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|2015
1655971930000|2022-06-23 08:12:10|332.3||332.3||332.3||332.3||0
1655971940000|2022-06-23 08:12:20|332.2|332.1|332.2|332|332.3|332.1|332.2|332|3842
1655971970000|2022-06-23 08:12:50|332.3|332.1|332.3|332.2|332.3|332.2|332.2|332.1|682
1655971980000|2022-06-23 08:13:00|332.4|332.1|332.5|332.3|332.5|332.3|332.3|332.1|2377
1655971990000|2022-06-23 08:13:10|332.4|332.4|332.5|332.4|332.5|332.4|332.4|332.4|109
1655972000000|2022-06-23 08:13:20|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.2|8637
1655972010000|2022-06-23 08:13:30|332.6|332.5|332.6|332.4|332.7|332.5|332.5|332.4|657
1655972020000|2022-06-23 08:13:40|332.5|332.5|332.5|332.4|332.6|332.5|332.5|332.4|3900
1655972030000|2022-06-23 08:13:50|332.6||332.6||332.6||332.6||0
1655972050000|2022-06-23 08:14:10|332.5||332.5||332.5||332.5||0
1655972060000|2022-06-23 08:14:20|332.6||332.6||332.6||332.6||0
1655972080000|2022-06-23 08:14:40|332.7|332.5|332.8|332.6|332.9|332.6|332.7|332.5|470
1655972090000|2022-06-23 08:14:50|332.7|332.5|332.9|332.7|332.9|332.7|332.7|332.5|1991
1655972100000|2022-06-23 08:15:00||332.8||332.8||332.8||332.8|0
1655972110000|2022-06-23 08:15:10|333||332.9||333||332.9||470
1655972140000|2022-06-23 08:15:40|332.8|332.7|332.9|332.8|332.9|332.8|332.8|332.7|8818
1655972160000|2022-06-23 08:16:00|333||332.9||333||332.9||377
1655972180000|2022-06-23 08:16:20||332.7||332.7||332.7||332.7|2702
1655972190000|2022-06-23 08:16:30||332.8||332.8||332.8||332.7|0
1655972210000|2022-06-23 08:16:50|333|332.9|333.3|333.1|333.3|333.1|333|332.9|29434
1655972220000|2022-06-23 08:17:00|333.4|333.2|333.3|333.2|333.4|333.3|333.3|333.2|3874
1655972230000|2022-06-23 08:17:10|333.4|333.1|333.2|333.1|333.4|333.2|333.2|333.1|8091
1655972250000|2022-06-23 08:17:30|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|5335
1655972260000|2022-06-23 08:17:40|333.3|333.2|333.4|333.2|333.5|333.2|333.3|333.2|0
1655972280000|2022-06-23 08:18:00||333.3||333.3||333.3||333.3|0
1655972300000|2022-06-23 08:18:20|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|861
1655972340000|2022-06-23 08:19:00|333.5||333.5||333.5||333.5||0
1655972350000|2022-06-23 08:19:10|333.6|333.5|333.6|333.5|333.6|333.5|333.5|333.4|5631
1655972360000|2022-06-23 08:19:20|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|14471
1655972370000|2022-06-23 08:19:30|333.9|333.7|333.8|333.7|333.9|333.8|333.8|333.7|2084
1655972380000|2022-06-23 08:19:40|333.9|333.8|333.9|333.8|334|333.8|333.9|333.7|5961
1655972390000|2022-06-23 08:19:50|334|333.9|334|333.9|334|333.9|333.9|333.8|16101
1655972400000|2022-06-23 08:20:00|333.9|333.8|334|333.9|334|333.9|333.9|333.8|2000
1655972410000|2022-06-23 08:20:10|333.9|333.8|333.9|333.7|334|333.8|333.8|333.6|22054
1655972420000|2022-06-23 08:20:20|334|333.8|334|333.8|334|333.8|334|333.8|78
1655972470000|2022-06-23 08:21:10|334.1|333.9|334.5|334.3|334.5|334.3|334.1|333.9|92969
1655972480000|2022-06-23 08:21:20|334.4|334.4|334.6|334.4|334.6|334.4|334.4|334.4|16009
1655972490000|2022-06-23 08:21:30|334.7|334.5|334.6|334.4|334.7|334.5|334.6|334.4|7052
1655972500000|2022-06-23 08:21:40|334.7|334.5|334.9|334.7|334.9|334.7|334.7|334.5|29134
1655972510000|2022-06-23 08:21:50|335|334.8|335|334.8|335|334.8|334.9|334.7|13074
1655972520000|2022-06-23 08:22:00|335.1|334.9|334.7|334.5|335.1|334.9|334.7|334.5|23557
1655972530000|2022-06-23 08:22:10|334.6|334.4|334.7|334.5|334.7|334.5|334.5|334.3|12003
1655972580000|2022-06-23 08:23:00|||||||||2
1655972590000|2022-06-23 08:23:10|334.6|334.4|334.6|334.5|334.6|334.5|334.4|334.2|7988
1655972600000|2022-06-23 08:23:20|334.7|334.4|334.7|334.5|334.7|334.5|334.6|334.4|20917
1655972610000|2022-06-23 08:23:30|334.8|334.6|334.8|334.6|334.8|334.7|334.8|334.6|2000
1655972630000|2022-06-23 08:23:50|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655972640000|2022-06-23 08:24:00||334.6||334.7||334.7||334.6|0
1655972650000|2022-06-23 08:24:10||334.8||334.8||334.8||334.8|0
1655972660000|2022-06-23 08:24:20|335|334.9|334.9|334.8|335.2|335|334.9|334.8|4237
1655972670000|2022-06-23 08:24:30|335||334.9||335||334.9||2000
1655972690000|2022-06-23 08:24:50|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.6|5263
1655972700000|2022-06-23 08:25:00|335||335||335||335||0
1655972710000|2022-06-23 08:25:10|335.1|334.8|335.1|334.9|335.1|334.9|335.1|334.8|0
1655972720000|2022-06-23 08:25:20|335.2|335|335.1|334.9|335.2|335.1|335.1|334.9|2000
1655972730000|2022-06-23 08:25:30|335|334.8|334.9|334.7|335|334.8|334.9|334.6|491
1655972750000|2022-06-23 08:25:50||334.6||334.6||334.7||334.6|0
1655972760000|2022-06-23 08:26:00||334.7||334.7||334.7||334.7|0
1655972770000|2022-06-23 08:26:10|334.8|334.6|334.7|334.5|334.8|334.6|334.7|334.5|0
1655972790000|2022-06-23 08:26:30|334.8||334.8||334.8||334.8||0
1655972800000|2022-06-23 08:26:40||334.6||334.6||334.6||334.6|0
1655972810000|2022-06-23 08:26:50|334.7||334.7||334.7||334.7||0
1655972840000|2022-06-23 08:27:20|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|860
1655972880000|2022-06-23 08:28:00|334.7|334.6|334.8|334.6|334.9|334.6|334.7|334.6|1331
1655972900000|2022-06-23 08:28:20|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1655972910000|2022-06-23 08:28:30||334.6||334.6||334.6||334.6|0
1655972980000|2022-06-23 08:29:40|||||||||3000
1655973000000|2022-06-23 08:30:00|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.4|3329
1655973030000|2022-06-23 08:30:30|334.6|334.5|334.6|334.4|334.6|334.5|334.5|334.3|3236
1655973040000|2022-06-23 08:30:40|334.7|334.5|334.7|334.6|334.8|334.6|334.7|334.5|470
1655973050000|2022-06-23 08:30:50|334.8|334.5|334.7|334.5|334.8|334.5|334.7|334.5|1691
1655973060000|2022-06-23 08:31:00|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1655973070000|2022-06-23 08:31:10|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|0
1655973080000|2022-06-23 08:31:20|334.4||334.4||334.4||334.4||0
1655973090000|2022-06-23 08:31:30||334.2||334.2||334.2||334.2|0
1655973120000|2022-06-23 08:32:00|334.5|334.3|334.7|334.5|334.7|334.5|334.5|334.3|2470
1655973130000|2022-06-23 08:32:10|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1655973150000|2022-06-23 08:32:30|334.7|334.5|334.8|334.6|334.8|334.6|334.7|334.5|0
1655973160000|2022-06-23 08:32:40|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|1691
1655973170000|2022-06-23 08:32:50|334.6|334.4|334.6|334.4|334.6|334.5|334.6|334.4|2982
1655973180000|2022-06-23 08:33:00|334.5|334.5|334.5|334.3|334.5|334.5|334.5|334.3|10097
1655973200000|2022-06-23 08:33:20||334.2||334.2||334.2||334.2|0
1655973210000|2022-06-23 08:33:30|334.4|334.1|334.3|334.1|334.4|334.1|334.3|334.1|0
1655973230000|2022-06-23 08:33:50|334.2|334|334.3|334.1|334.3|334.1|334.1|334|0
1655973270000|2022-06-23 08:34:30|334.2|334|334.2|334|334.2|334|334.1|334|0
1655973280000|2022-06-23 08:34:40|334.1||334.1||334.1||334.1||0
1655973290000|2022-06-23 08:34:50||333.9||333.9||333.9||333.9|236
1655973310000|2022-06-23 08:35:10|334|333.8|334|333.8|334|333.8|334|333.8|0
1655973340000|2022-06-23 08:35:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655973360000|2022-06-23 08:36:00||333.6||333.6||333.6||333.6|0
1655973370000|2022-06-23 08:36:10|333.8|333.5|333.7|333.5|333.8|333.5|333.7|333.5|1377
1655973380000|2022-06-23 08:36:20||333.6||333.5||333.6||333.5|7
1655973410000|2022-06-23 08:36:50||333.4||333.5||333.5||333.4|0
1655973430000|2022-06-23 08:37:10|||||||||811
1655973480000|2022-06-23 08:38:00|333.8|333.6|333.8|333.6|333.9|333.7|333.8|333.6|2370
1655973520000|2022-06-23 08:38:40|333.7||333.7||333.8||333.7||0
1655973530000|2022-06-23 08:38:50||333.5||333.5||333.5||333.5|0
1655973550000|2022-06-23 08:39:10|333.8|333.6|333.7|333.6|333.8|333.7|333.7|333.6|473
1655973590000|2022-06-23 08:39:50|||||||||2768
1655973610000|2022-06-23 08:40:10|333.6|333.5|333.6|333.4|333.7|333.5|333.6|333.4|17841
1655973690000|2022-06-23 08:41:30|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.5|2260
1655973700000|2022-06-23 08:41:40|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.6|1008
1655973710000|2022-06-23 08:41:50|333.7|333.7|333.8|333.7|333.8|333.7|333.7|333.7|1975
1655973720000|2022-06-23 08:42:00||333.6||333.6||333.6||333.6|0
1655973730000|2022-06-23 08:42:10|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1655973750000|2022-06-23 08:42:30|333.6||333.7||333.7||333.6||0
1655973760000|2022-06-23 08:42:40||333.6||333.6||333.6||333.6|0
1655973800000|2022-06-23 08:43:20|333.8|333.5|333.6|333.5|333.8|333.5|333.6|333.5|17079
1655973840000|2022-06-23 08:44:00|333.7|333.4|333.5|333.4|333.7|333.4|333.5|333.4|12417
1655973870000|2022-06-23 08:44:30|333.4|333.3|333.3|333.2|333.4|333.3|333.3|333.1|10383
1655973900000|2022-06-23 08:45:00||333.1||333.1||333.1||333.1|0
1655973920000|2022-06-23 08:45:20||333.2||333.1||333.2||333.1|0
1655973930000|2022-06-23 08:45:30|333.2|333|333.2|333|333.2|333.1|333.2|333|0
1655973940000|2022-06-23 08:45:40||333.1||333||333.1||333|0
1655973960000|2022-06-23 08:46:00||333.1||333||333.1||333|0
1655974020000|2022-06-23 08:47:00||333.1||333||333.1||333|1461
1655974030000|2022-06-23 08:47:10||333.1||333.1||333.1||333.1|0
1655974080000|2022-06-23 08:48:00|333.3||333.2||333.3||333.2||2206
1655974100000|2022-06-23 08:48:20|333.1|333|332.9|332.8|333.1|333|332.9|332.7|3754
1655974110000|2022-06-23 08:48:30|333|332.7|333.1|332.9|333.1|332.9|333|332.7|2000
1655974120000|2022-06-23 08:48:40||333||333||333||332.9|0
1655974130000|2022-06-23 08:48:50||332.9||332.9||332.9||332.9|0
1655974140000|2022-06-23 08:49:00|333||333||333||333||0
1655974150000|2022-06-23 08:49:10|333.1|333|333.1|332.9|333.1|333|333|332.9|808
1655974160000|2022-06-23 08:49:20|333|332.8|333|332.8|333.1|332.9|332.9|332.8|3282
1655974170000|2022-06-23 08:49:30|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.6|0
1655974180000|2022-06-23 08:49:40|332.8|332.6|332.9|332.8|332.9|332.8|332.7|332.6|2000
1655974190000|2022-06-23 08:49:50|333|332.9|332.9|332.8|333|332.9|332.9|332.8|588
1655974220000|2022-06-23 08:50:20|333|332.9|333|332.9|333.1|332.9|333|332.9|472
1655974230000|2022-06-23 08:50:30|333.1||333||333.1||333||0
1655974240000|2022-06-23 08:50:40|333.1||333.1||333.1||333||0
1655974250000|2022-06-23 08:50:50|333||333||333.1||333||0
1655974260000|2022-06-23 08:51:00|333.1|332.8|333|332.8|333.1|332.8|332.9|332.8|0
1655974270000|2022-06-23 08:51:10||332.9||332.9||332.9||332.9|0
1655974280000|2022-06-23 08:51:20||332.8||332.9||332.9||332.8|0
1655974300000|2022-06-23 08:51:40||332.8||332.8||332.8||332.8|1502
1655974310000|2022-06-23 08:51:50||332.9||332.8||332.9||332.8|0
1655974320000|2022-06-23 08:52:00|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1655974330000|2022-06-23 08:52:10|333|332.8|333|332.8|333|332.8|333|332.8|0
1655974340000|2022-06-23 08:52:20|332.9||333||333||332.9||0
1655974360000|2022-06-23 08:52:40|332.9||332.9||332.9||332.9||0
1655974370000|2022-06-23 08:52:50||332.7||332.7||332.7||332.7|10706
1655974460000|2022-06-23 08:54:20|333|332.8|333|332.8|333|332.8|333|332.8|0
1655974470000|2022-06-23 08:54:30|332.9|332.7|332.9|332.7|332.9|332.8|332.9|332.7|0
1655974480000|2022-06-23 08:54:40|332.8||332.9||332.9||332.8||0
1655974540000|2022-06-23 08:55:40|333|332.8|332.9|332.7|333|332.9|332.9|332.7|6156
1655974580000|2022-06-23 08:56:20|333|332.8|332.9|332.7|333|332.9|332.9|332.7|2975
1655974590000|2022-06-23 08:56:30|332.8||332.9||332.9||332.8||2000
1655974620000|2022-06-23 08:57:00||332.8||332.8||332.8||332.8|0
1655974640000|2022-06-23 08:57:20|333|332.9|333.3|333.1|333.3|333.1|333|332.9|1203
1655974650000|2022-06-23 08:57:30||333.2||333.2||333.2||333.2|0
1655974660000|2022-06-23 08:57:40|333.4|333.1|333.3|333.1|333.4|333.2|333.3|333.1|0
1655974670000|2022-06-23 08:57:50||333.2||333.2||333.2||333.2|0
1655974680000|2022-06-23 08:58:00|333.2|333.1|333.2|333.1|333.3|333.2|333.2|333.1|7554
1655974690000|2022-06-23 08:58:10|333.1|333|333.1|333|333.1|333|333.1|332.9|12932
1655974710000|2022-06-23 08:58:30|333.2|333.1|333.3|333.2|333.3|333.2|333.2|333.1|1320
1655974730000|2022-06-23 08:58:50|333.2|333.1|333.1|333|333.3|333.1|333.1|333|885
1655974740000|2022-06-23 08:59:00|333.2||333.2||333.2||333.2||0
1655974750000|2022-06-23 08:59:10|333.1||333.1||333.1||333.1||0
1655974760000|2022-06-23 08:59:20|333|332.9|333|332.9|333.1|332.9|333|332.8|1306
1655974780000|2022-06-23 08:59:40||332.8||332.8||332.8||332.8|0
1655974790000|2022-06-23 08:59:50||332.9||332.9||332.9||332.8|0
1655974800000|2022-06-23 09:00:00|333.1|333|333.1|332.9|333.2|333|333.1|332.9|1658
1655974810000|2022-06-23 09:00:10|333||333||333.1||333||0
1655974840000|2022-06-23 09:00:40||332.8||332.8||332.9||332.8|2000
1655974850000|2022-06-23 09:00:50|332.9||333||333||332.9||0
1655974860000|2022-06-23 09:01:00||332.9||332.9||332.9||332.9|0
1655974870000|2022-06-23 09:01:10|333.1|333|333|332.8|333.2|333|333|332.8|2317
1655974880000|2022-06-23 09:01:20||332.9||332.9||332.9||332.9|0
1655974890000|2022-06-23 09:01:30||332.8||332.8||332.8||332.8|0
1655974910000|2022-06-23 09:01:50||332.9||332.9||332.9||332.9|0
1655974930000|2022-06-23 09:02:10|333.1|333|333.1|333|333.2|333|333|332.9|778
1655974940000|2022-06-23 09:02:20|333.2|333.1|333.3|333.1|333.3|333.1|333.2|333.1|2000
1655974950000|2022-06-23 09:02:30|333.2|333|333.2|333.1|333.2|333.1|333.2|333|0
1655974960000|2022-06-23 09:02:40|333.3|333.2|333.4|333.2|333.4|333.3|333.3|333.2|0
1655974970000|2022-06-23 09:02:50|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1655974980000|2022-06-23 09:03:00|333.4|333.2|333.3|333.2|333.4|333.2|333.3|333.2|2279
1655974990000|2022-06-23 09:03:10||333.1||333.1||333.1||333.1|577
1655975010000|2022-06-23 09:03:30|333.2|333|333.3|333.1|333.3|333.2|333.2|333|0
1655975020000|2022-06-23 09:03:40||333.2||333.2||333.2||333.1|0
1655975040000|2022-06-23 09:04:00||333.1||333.2||333.2||333.1|0
1655975050000|2022-06-23 09:04:10||333.1||333.1||333.1||333.1|0
1655975060000|2022-06-23 09:04:20||333.2||333.2||333.2||333.2|0
1655975070000|2022-06-23 09:04:30|333.4|333.3|333.4|333.3|333.5|333.3|333.4|333.2|9427
1655975110000|2022-06-23 09:05:10|333.5|333.4|333.6|333.5|333.7|333.6|333.5|333.4|15410
1655975120000|2022-06-23 09:05:20|333.5|333.4|333.6|333.4|333.6|333.5|333.5|333.4|0
1655975130000|2022-06-23 09:05:30|333.7|333.5|333.7|333.5|333.7|333.5|333.6|333.5|0
1655975140000|2022-06-23 09:05:40|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|0
1655975150000|2022-06-23 09:05:50|334|333.7|333.9|333.8|334|333.9|333.8|333.7|46344
1655975160000|2022-06-23 09:06:00|334|333.9|334.1|333.9|334.2|334.1|334|333.9|24233
1655975180000|2022-06-23 09:06:20||334||334||334||334|0
1655975190000|2022-06-23 09:06:30|334|333.9|334|333.8|334.1|333.9|333.9|333.7|7499
1655975200000|2022-06-23 09:06:40|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|0
1655975210000|2022-06-23 09:06:50|334||334||334||334||0
1655975220000|2022-06-23 09:07:00|334.1|334|334.2|334|334.2|334.1|334.1|334|61
1655975230000|2022-06-23 09:07:10||334.1||334||334.1||334|0
1655975260000|2022-06-23 09:07:40|334.1|334.1|334|333.8|334.1|334.1|334|333.8|17632
1655975270000|2022-06-23 09:07:50|||||||||2273
1655975290000|2022-06-23 09:08:10|||||||||15
1655975330000|2022-06-23 09:08:50|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|4331
1655975340000|2022-06-23 09:09:00|333.9|333.7|333.8|333.6|333.9|333.8|333.7|333.6|16925
1655975360000|2022-06-23 09:09:20|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|0
1655975370000|2022-06-23 09:09:30|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|0
1655975380000|2022-06-23 09:09:40|333.8|333.6|333.7|333.5|333.8|333.6|333.7|333.5|0
1655975390000|2022-06-23 09:09:50|333.8|333.6|333.8|333.6|333.8|333.6|333.7|333.5|0
1655975400000|2022-06-23 09:10:00|333.7||333.7||333.8||333.7||0
1655975420000|2022-06-23 09:10:20|333.6|333.5|333.6|333.4|333.7|333.5|333.6|333.4|100
1655975430000|2022-06-23 09:10:30|333.7|333.5|333.6|333.5|333.7|333.5|333.6|333.4|2000
1655975440000|2022-06-23 09:10:40||333.4||333.4||333.4||333.4|0
1655975460000|2022-06-23 09:11:00|333.5|333.3|333.5|333.3|333.5|333.4|333.5|333.3|0
1655975480000|2022-06-23 09:11:20||333.4||333.3||333.4||333.3|0
1655975520000|2022-06-23 09:12:00|333.6|333.4|333.6|333.4|333.6|333.5|333.5|333.4|747
1655975560000|2022-06-23 09:12:40||333.5||333.5||333.5||333.5|0
1655975570000|2022-06-23 09:12:50||333.4||333.4||333.5||333.4|0
1655975580000|2022-06-23 09:13:00|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|0
1655975590000|2022-06-23 09:13:10|333.4||333.5||333.5||333.4||0
1655975630000|2022-06-23 09:13:50|333.4|333.2|333.3|333.1|333.4|333.2|333.3|333.1|0
1655975640000|2022-06-23 09:14:00|333.4|333.2|333.4|333.3|333.5|333.4|333.4|333.1|1243
1655975650000|2022-06-23 09:14:10||333.2||333.3||333.3||333.2|0
1655975660000|2022-06-23 09:14:20|333.5|333.4|333.7|333.5|333.7|333.5|333.5|333.3|985
1655975670000|2022-06-23 09:14:30|333.6||333.6||333.7||333.6||0
1655975700000|2022-06-23 09:15:00|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.5|2554
1655975710000|2022-06-23 09:15:10||333.6||333.6||333.7||333.6|0
1655975720000|2022-06-23 09:15:20||333.7||333.7||333.7||333.7|0
1655975750000|2022-06-23 09:15:50|333.9|333.8|334|333.8|334|333.8|333.9|333.8|470
1655975780000|2022-06-23 09:16:20|333.9|333.7|333.8|333.6|333.9|333.7|333.7|333.5|3288
1655975800000|2022-06-23 09:16:40||333.7||333.7||333.7||333.7|0
1655975820000|2022-06-23 09:17:00|333.9|333.8|334|333.8|334|333.8|333.9|333.8|470
1655975830000|2022-06-23 09:17:10|333.9|333.7|333.8|333.6|333.9|333.7|333.8|333.6|3247
1655975840000|2022-06-23 09:17:20|333.9|333.7|334|333.8|334|333.8|333.9|333.7|0
1655975850000|2022-06-23 09:17:30|333.9||333.9||333.9||333.9||0
1655975910000|2022-06-23 09:18:30|333.8|333.7|333.8|333.6|333.8|333.7|333.8|333.6|3
1655975930000|2022-06-23 09:18:50|333.7|333.5|333.8|333.7|333.8|333.7|333.7|333.5|6557
1655975940000|2022-06-23 09:19:00||333.6||333.6||333.7||333.6|0
1655975950000|2022-06-23 09:19:10||333.7||333.7||333.7||333.6|0
1655975960000|2022-06-23 09:19:20||333.6||333.6||333.6||333.6|0
1655975970000|2022-06-23 09:19:30|333.7|333.5|333.6|333.4|333.8|333.5|333.6|333.4|0
1655975980000|2022-06-23 09:19:40|333.5|333.5|333.7|333.5|333.7|333.5|333.5|333.4|3876
1655975990000|2022-06-23 09:19:50|333.6||333.7||333.7||333.6||450
1655976000000|2022-06-23 09:20:00||333.6||333.6||333.6||333.5|0
1655976010000|2022-06-23 09:20:10||333.5||333.5||333.5||333.5|0
1655976030000|2022-06-23 09:20:30|333.6||333.6||333.6||333.6||0
1655976070000|2022-06-23 09:21:10|333.7|333.6|333.7|333.6|333.8|333.6|333.7|333.6|1026
1655976080000|2022-06-23 09:21:20|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.6|1579
1655976090000|2022-06-23 09:21:30|333.9|333.8|334|333.8|334|333.8|333.9|333.8|1078
1655976100000|2022-06-23 09:21:40|333.9||334||334||333.9||0
1655976110000|2022-06-23 09:21:50|333.9||334||334||333.9||0
1655976140000|2022-06-23 09:22:20|334.1|333.9|334.2|334|334.2|334|334.1|333.9|1418
1655976150000|2022-06-23 09:22:30|334.1||334.2||334.2||334.1||0
1655976160000|2022-06-23 09:22:40|334.1||334.2||334.2||334.1||0
1655976200000|2022-06-23 09:23:20|334.1|334.1|334.2|334|334.2|334.1|334.1|333.9|14700
1655976210000|2022-06-23 09:23:30|334.1|333.9|334.1|334|334.2|334|334|333.9|6893
1655976250000|2022-06-23 09:24:10|334|333.9|334.1|333.9|334.1|333.9|334|333.9|8248
1655976270000|2022-06-23 09:24:30|334||334||334||334||3000
1655976280000|2022-06-23 09:24:40||333.8||333.8||333.8||333.8|0
1655976290000|2022-06-23 09:24:50|333.9||333.9||334||333.9||3486
1655976320000|2022-06-23 09:25:20|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|2000
1655976330000|2022-06-23 09:25:30||333.8||333.8||333.8||333.8|0
1655976340000|2022-06-23 09:25:40||333.7||333.7||333.7||333.7|0
1655976350000|2022-06-23 09:25:50|333.8|333.8|333.9|333.7|333.9|333.8|333.8|333.7|1048
1655976360000|2022-06-23 09:26:00||333.8||333.8||333.8||333.8|0
1655976380000|2022-06-23 09:26:20|334|333.9|333.9|333.8|334|333.9|333.9|333.8|820
1655976400000|2022-06-23 09:26:40|||||||||600
1655976410000|2022-06-23 09:26:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|0
1655976420000|2022-06-23 09:27:00|333.9||333.9||333.9||333.9||2000
1655976430000|2022-06-23 09:27:10||333.8||333.8||333.8||333.8|0
1655976440000|2022-06-23 09:27:20|334|333.9|334.1|333.9|334.1|334|334|333.8|2470
1655976450000|2022-06-23 09:27:30||334||334||334||334|0
1655976470000|2022-06-23 09:27:50|334.2||334.2||334.2||334.2||0
1655976490000|2022-06-23 09:28:10|334.1||334.1||334.1||334.1||0
1655976500000|2022-06-23 09:28:20|334|333.9|334.1|334|334.1|334|334|333.9|724
1655976510000|2022-06-23 09:28:30|334|333.9|334|333.8|334|333.9|333.9|333.8|1905
1655976520000|2022-06-23 09:28:40||333.9||333.9||333.9||333.9|0
1655976530000|2022-06-23 09:28:50||333.8||333.8||333.8||333.8|0
1655976620000|2022-06-23 09:30:20|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|18160
1655976630000|2022-06-23 09:30:30|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.7|2747
1655976690000|2022-06-23 09:31:30|334|333.9|334|333.9|334|333.9|334|333.9|1579
1655976700000|2022-06-23 09:31:40|334.1|334|334|333.9|334.1|334|334|333.9|3257
1655976710000|2022-06-23 09:31:50|334.1||334.1||334.1||334.1||0
1655976720000|2022-06-23 09:32:00|334|334|334|333.9|334|334|334|333.9|1315
1655976740000|2022-06-23 09:32:20|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|4969
1655976760000|2022-06-23 09:32:40|333.8|333.6|333.8|333.7|333.8|333.7|333.8|333.6|0
1655976770000|2022-06-23 09:32:50|333.9|333.8|333.9|333.7|333.9|333.8|333.8|333.7|2000
1655976810000|2022-06-23 09:33:30|334|333.8|334|333.8|334|333.8|334|333.8|0
1655976830000|2022-06-23 09:33:50||333.9||333.9||333.9||333.9|0
1655976850000|2022-06-23 09:34:10|334.1||334.1||334.1||334.1||0
1655976860000|2022-06-23 09:34:20|334.2|334|334.4|334.2|334.4|334.2|334.2|334|5416
1655976870000|2022-06-23 09:34:30|334.3|334.3|334.2|334|334.4|334.3|334.2|334|8116
1655976880000|2022-06-23 09:34:40|334.3|334.1|334.3|334.2|334.3|334.2|334.3|334.1|0
1655976890000|2022-06-23 09:34:50|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|472
1655976900000|2022-06-23 09:35:00|334.6|334.4|334.4|334.3|334.6|334.4|334.4|334.3|1893
1655976910000|2022-06-23 09:35:10|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|6032
1655976920000|2022-06-23 09:35:20|334.3|334.2|334.3|334.1|334.4|334.2|334.3|334.1|3401
1655976930000|2022-06-23 09:35:30|334.2|334|334.2|334.1|334.2|334.1|334.2|334|0
1655976990000|2022-06-23 09:36:30|334.1|334|334.1|333.9|334.1|334|334.1|333.9|1762
1655977020000|2022-06-23 09:37:00|334||334||334||334||0
1655977030000|2022-06-23 09:37:10|334.1|334|334|333.9|334.1|334|334|333.9|2470
1655977060000|2022-06-23 09:37:40|||||||||10000
1655977080000|2022-06-23 09:38:00|334.1|334|334.1|333.9|334.1|334|334.1|333.9|6250
1655977090000|2022-06-23 09:38:10|334.2|334|334.1|334|334.2|334|334.1|334|2470
1655977100000|2022-06-23 09:38:20|334.2||334.1||334.2||334.1||377
1655977110000|2022-06-23 09:38:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334|2989
1655977150000|2022-06-23 09:39:10|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|440
1655977160000|2022-06-23 09:39:20||334.3||334.2||334.3||334.2|5
1655977170000|2022-06-23 09:39:30|334.3|334.3|334.4|334.2|334.4|334.3|334.3|334.2|2375
1655977180000|2022-06-23 09:39:40||334.3||334.3||334.3||334.3|0
1655977210000|2022-06-23 09:40:10|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|1900
1655977230000|2022-06-23 09:40:30||334.5||334.5||334.5||334.5|0
1655977240000|2022-06-23 09:40:40|334.7||334.7||334.7||334.7||2000
1655977260000|2022-06-23 09:41:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655977290000|2022-06-23 09:41:30|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655977300000|2022-06-23 09:41:40||334.8||334.8||334.8||334.8|0
1655977310000|2022-06-23 09:41:50|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|11805
1655977390000|2022-06-23 09:43:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|1731
1655977420000|2022-06-23 09:43:40|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|3973
1655977430000|2022-06-23 09:43:50|334.8|334.5|334.8|334.7|334.9|334.7|334.8|334.5|0
1655977440000|2022-06-23 09:44:00||334.6||334.6||334.7||334.6|2000
1655977480000|2022-06-23 09:44:40|||||||||200
1655977500000|2022-06-23 09:45:00|334.7|334.5|334.4|334.3|334.7|334.5|334.4|334.3|5741
1655977510000|2022-06-23 09:45:10|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|538
1655977550000|2022-06-23 09:45:50|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|1283
1655977560000|2022-06-23 09:46:00|334.4||334.4||334.4||334.4||0
1655977590000|2022-06-23 09:46:30||334.2||334.3||334.3||334.2|0
1655977630000|2022-06-23 09:47:10||334.2||334.2||334.2||334.2|850
1655977650000|2022-06-23 09:47:30|||||||||4
1655977790000|2022-06-23 09:49:50|334.3|334.1|334.3|334.1|334.3|334.2|334.2|334.1|7576
1655977800000|2022-06-23 09:50:00||334.2||334.2||334.2||334.1|395
1655977810000|2022-06-23 09:50:10||334.1||334.1||334.1||334.1|0
1655977820000|2022-06-23 09:50:20||334.2||334.2||334.2||334.2|0
1655977830000|2022-06-23 09:50:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.2|5233
1655977880000|2022-06-23 09:51:20|334.5|334.4|334.5|334.3|334.5|334.4|334.4|334.3|4032
1655977900000|2022-06-23 09:51:40||334.4||334.4||334.4||334.4|0
1655977920000|2022-06-23 09:52:00|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|4828
1655977990000|2022-06-23 09:53:10|334.5|334.5|334.6|334.4|334.6|334.5|334.5|334.4|3658
1655978020000|2022-06-23 09:53:40||334.5||334.4||334.5||334.4|0
1655978030000|2022-06-23 09:53:50||334.5||334.5||334.5||334.5|0
1655978040000|2022-06-23 09:54:00|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|891
1655978100000|2022-06-23 09:55:00|334.6|334.6|334.7|334.5|334.7|334.6|334.6|334.5|4000
1655978120000|2022-06-23 09:55:20|334.6||334.6||334.6||334.6||0
1655978130000|2022-06-23 09:55:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|0
1655978140000|2022-06-23 09:55:40|334.8|334.7|335|334.8|335|334.9|334.8|334.7|2000
1655978150000|2022-06-23 09:55:50||334.9||334.8||334.9||334.8|0
1655978160000|2022-06-23 09:56:00|334.9||334.9||334.9||334.9||0
1655978170000|2022-06-23 09:56:10|335||335||335||335||0
1655978200000|2022-06-23 09:56:40|334.9||334.9||334.9||334.9||0
1655978220000|2022-06-23 09:57:00|335|334.9|334.9|334.8|335|334.9|334.9|334.8|6993
1655978230000|2022-06-23 09:57:10|||||||||1
1655978270000|2022-06-23 09:57:50|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|907
1655978290000|2022-06-23 09:58:10|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|1455
1655978310000|2022-06-23 09:58:30||334.5||334.5||334.5||334.5|0
1655978320000|2022-06-23 09:58:40|334.6||334.6||334.7||334.6||0
1655978330000|2022-06-23 09:58:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|18
1655978360000|2022-06-23 09:59:20|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|4713
1655978390000|2022-06-23 09:59:50|334.8||334.8||334.9||334.8||0
1655978400000|2022-06-23 10:00:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|0
1655978410000|2022-06-23 10:00:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|1409
1655978420000|2022-06-23 10:00:20|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|4796
1655978440000|2022-06-23 10:00:40|334.7||334.7||334.7||334.7||0
1655978450000|2022-06-23 10:00:50||334.5||334.5||334.5||334.5|0
1655978470000|2022-06-23 10:01:10||334.6||334.5||334.6||334.5|0
1655978560000|2022-06-23 10:02:40||334.6||334.6||334.6||334.6|0
1655978590000|2022-06-23 10:03:10||334.5||334.5||334.5||334.5|1492
1655978700000|2022-06-23 10:05:00||334.6||334.6||334.6||334.6|0
1655978720000|2022-06-23 10:05:20|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.6|10240
1655978730000|2022-06-23 10:05:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|311
1655978770000|2022-06-23 10:06:10|334.8|334.5|334.9|334.7|334.9|334.8|334.8|334.5|8751
1655978780000|2022-06-23 10:06:20||334.8||334.7||334.8||334.7|2000
1655978790000|2022-06-23 10:06:30|334.8|334.8|334.9|334.8|334.9|334.8|334.8|334.8|208
1655978810000|2022-06-23 10:06:50|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|3312
1655978820000|2022-06-23 10:07:00||334.8||334.8||334.8||334.8|0
1655978830000|2022-06-23 10:07:10||334.7||334.7||334.7||334.7|0
1655978840000|2022-06-23 10:07:20||334.8||334.8||334.8||334.8|0
1655978850000|2022-06-23 10:07:30||334.7||334.7||334.7||334.7|0
1655978860000|2022-06-23 10:07:40|334.8||334.8||334.9||334.8||850
1655978870000|2022-06-23 10:07:50||334.6||334.7||334.7||334.6|0
1655978880000|2022-06-23 10:08:00|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|1400
1655978890000|2022-06-23 10:08:10||334.7||334.6||334.7||334.6|0
1655978900000|2022-06-23 10:08:20||334.7||334.7||334.7||334.6|192
1655978910000|2022-06-23 10:08:30|334.9|334.8|334.9|334.8|334.9|334.8|334.8|334.7|1762
1655978920000|2022-06-23 10:08:40||334.7||334.8||334.8||334.7|0
1655978970000|2022-06-23 10:09:30|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|11925
1655979040000|2022-06-23 10:10:40|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|747
1655979100000|2022-06-23 10:11:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.7|2449
1655979110000|2022-06-23 10:11:50|335||334.9||335||334.9||2391
1655979140000|2022-06-23 10:12:20|335|334.9|335|334.9|335|334.9|334.9|334.8|2568
1655979160000|2022-06-23 10:12:40|335.1|335|335.4|335.2|335.4|335.3|335.1|334.9|50734
1655979170000|2022-06-23 10:12:50|335.3|335.3|335.3|335.2|335.3|335.3|335.3|335.2|1137
1655979190000|2022-06-23 10:13:10|335.4||335.3||335.4||335.3||8426
1655979200000|2022-06-23 10:13:20|335.4|335.3|335.5|335.3|335.5|335.3|335.3|335.2|9542
1655979210000|2022-06-23 10:13:30|335.4|335.2|335.4|335.3|335.4|335.3|335.3|335.2|7367
1655979220000|2022-06-23 10:13:40|335.3|335.2|335.3|335.2|335.4|335.3|335.3|335.2|16232
1655979240000|2022-06-23 10:14:00|||||||||615
1655979250000|2022-06-23 10:14:10|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1655979260000|2022-06-23 10:14:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1326
1655979290000|2022-06-23 10:14:50|335.2|335.1|335.2|335|335.2|335.1|335.2|335|5206
1655979310000|2022-06-23 10:15:10|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|0
1655979320000|2022-06-23 10:15:20|335|334.8|335|334.8|335|334.8|335|334.8|4
1655979340000|2022-06-23 10:15:40|||||||||3148
1655979360000|2022-06-23 10:16:00||334.7||334.7||334.8||334.7|0
1655979370000|2022-06-23 10:16:10|334.9|334.8|335|334.8|335|334.8|334.8|334.7|1007
1655979550000|2022-06-23 10:19:10|335.1|334.9|335.1|335|335.2|335|335.1|334.9|6303
1655979570000|2022-06-23 10:19:30|335.2|335.1|335.1|335|335.2|335.1|335.1|335|4122
1655979580000|2022-06-23 10:19:40|335.2||335.2||335.2||335.2||0
1655979590000|2022-06-23 10:19:50|335.1||335.2||335.2||335.1||0
1655979630000|2022-06-23 10:20:30||335.1||335||335.1||335|6170
1655979650000|2022-06-23 10:20:50||335.1||335.1||335.1||335.1|0
1655979690000|2022-06-23 10:21:30|335.1|335|335.2|335|335.2|335|335.1|335|6135
1655979710000|2022-06-23 10:21:50|335.1|334.9|335|334.9|335.1|334.9|334.9|334.8|19967
1655979720000|2022-06-23 10:22:00|334.9|334.8|334.9|334.8|334.9|334.8|334.8|334.7|382
1655979730000|2022-06-23 10:22:10||334.7||334.7||334.7||334.7|0
1655979750000|2022-06-23 10:22:30|334.8||334.8||334.8||334.8||0
1655979760000|2022-06-23 10:22:40||334.6||334.6||334.6||334.6|0
1655979790000|2022-06-23 10:23:10|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|747
1655979810000|2022-06-23 10:23:30|335|334.9|335|334.9|335.1|334.9|335|334.9|450
1655979860000|2022-06-23 10:24:20||334.8||334.8||334.8||334.8|0
1655979930000|2022-06-23 10:25:30|334.9|334.7|334.8|334.7|334.9|334.8|334.8|334.7|10143
1655979950000|2022-06-23 10:25:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2691
1655979980000|2022-06-23 10:26:20||334.5||334.5||334.5||334.5|0
1655980100000|2022-06-23 10:28:20|334.8|334.6|334.8|334.6|334.8|334.7|334.8|334.6|7131
1655980150000|2022-06-23 10:29:10|334.7||334.7||334.7||334.7||0
1655980160000|2022-06-23 10:29:20|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|5407
1655980170000|2022-06-23 10:29:30|334.6|334.5|334.6|334.5|334.6|334.6|334.6|334.4|13397
1655980190000|2022-06-23 10:29:50|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|2804
1655980200000|2022-06-23 10:30:00||334.4||334.5||334.5||334.4|0
1655980220000|2022-06-23 10:30:20|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|2422
1655980230000|2022-06-23 10:30:30||334.4||334.4||334.4||334.4|0
1655980240000|2022-06-23 10:30:40|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.5|4200
1655980250000|2022-06-23 10:30:50|334.7||334.7||334.7||334.7||0
1655980370000|2022-06-23 10:32:50|334.6|334.6|334.6|334.5|334.6|334.6|334.6|334.5|2000
1655980400000|2022-06-23 10:33:20||334.4||334.5||334.5||334.4|11914
1655980410000|2022-06-23 10:33:30|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|1187
1655980430000|2022-06-23 10:33:50|334.6||334.6||334.6||334.6||0
1655980440000|2022-06-23 10:34:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2000
1655980460000|2022-06-23 10:34:20|334.8||334.7||334.8||334.7||747
1655980500000|2022-06-23 10:35:00|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.6|103
1655980520000|2022-06-23 10:35:20|334.8||334.9||334.9||334.8||0
1655980530000|2022-06-23 10:35:30|334.8||334.8||334.8||334.8||0
1655980540000|2022-06-23 10:35:40|334.9|334.8|335|334.8|335|334.8|334.9|334.8|4778
1655980620000|2022-06-23 10:37:00|335.1|334.9|335.1|334.9|335.1|334.9|335|334.9|1800
1655980670000|2022-06-23 10:37:50||335||335||335||335|0
1655980690000|2022-06-23 10:38:10|335|334.9|335.1|334.9|335.1|334.9|335|334.9|4107
1655980700000|2022-06-23 10:38:20|335|334.8|334.9|334.7|335|334.8|334.9|334.7|11257
1655980780000|2022-06-23 10:39:40|335|334.8|334.9|334.8|335|334.9|334.9|334.8|5840
1655980800000|2022-06-23 10:40:00|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|0
1655980810000|2022-06-23 10:40:10||334.8||334.8||334.8||334.8|0
1655980820000|2022-06-23 10:40:20||334.7||334.8||334.8||334.7|0
1655980840000|2022-06-23 10:40:40|335||334.9||335||334.9||994
1655980850000|2022-06-23 10:40:50|334.8|334.7|334.9|334.7|334.9|334.8|334.8|334.7|8412
1655980860000|2022-06-23 10:41:00|334.8|334.6|334.7|334.6|334.9|334.7|334.7|334.6|8355
1655980870000|2022-06-23 10:41:10|334.8|334.5|334.6|334.5|334.8|334.5|334.6|334.5|0
1655980880000|2022-06-23 10:41:20|334.7||334.6||334.7||334.6||0
1655980890000|2022-06-23 10:41:30||334.4||334.4||334.5||334.4|0
1655980910000|2022-06-23 10:41:50||334.5||334.4||334.5||334.4|0
1655980970000|2022-06-23 10:42:50|334.5|334.5|334.6|334.5|334.6|334.5|334.5|334.5|2000
1655980990000|2022-06-23 10:43:10|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|3965
1655981010000|2022-06-23 10:43:30|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|2053
1655981050000|2022-06-23 10:44:10|334.6||334.6||334.6||334.6||0
1655981060000|2022-06-23 10:44:20|334.5||334.5||334.5||334.5||0
1655981090000|2022-06-23 10:44:50|334.3|334.2|334.3|334.2|334.5|334.2|334.3|334.2|126996
1655981100000|2022-06-23 10:45:00|334.4||334.3||334.4||334.3||37016
1655981110000|2022-06-23 10:45:10|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334.1|8659
1655981120000|2022-06-23 10:45:20||334.1||334.1||334.1||334.1|0
1655981150000|2022-06-23 10:45:50|334.2||334.2||334.2||334.2||0
1655981180000|2022-06-23 10:46:20|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334|9294
1655981250000|2022-06-23 10:47:30|334.3|334.2|334|333.9|334.3|334.2|334|333.9|15049
1655981300000|2022-06-23 10:48:20|334.1|334|334.2|334|334.2|334.1|334|333.9|5583
1655981310000|2022-06-23 10:48:30||334.1||334.1||334.1||334.1|0
1655981350000|2022-06-23 10:49:10|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334.1|1010
1655981360000|2022-06-23 10:49:20||334.2||334.2||334.2||334.2|0
1655981370000|2022-06-23 10:49:30|334.4|334.3|334.6|334.5|334.6|334.5|334.4|334.3|10417
1655981390000|2022-06-23 10:49:50|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|1142
1655981400000|2022-06-23 10:50:00|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|779
1655981410000|2022-06-23 10:50:10|334.6|334.5|334.6|334.5|334.7|334.5|334.5|334.4|1602
1655981420000|2022-06-23 10:50:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2000
1655981430000|2022-06-23 10:50:30|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|3051
1655981450000|2022-06-23 10:50:50|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|2668
1655981460000|2022-06-23 10:51:00|334.7|334.5|334.8|334.6|334.8|334.7|334.7|334.5|1314
1655981470000|2022-06-23 10:51:10|334.7|334.7|334.8|334.7|334.8|334.7|334.7|334.6|1803
1655981500000|2022-06-23 10:51:40|334.7|334.6|334.9|334.7|334.9|334.7|334.7|334.5|9200
1655981510000|2022-06-23 10:51:50|335|334.8|334.9|334.8|335|334.8|334.9|334.8|1743
1655981520000|2022-06-23 10:52:00|335|334.9|335.1|334.9|335.1|335|335|334.9|7949
1655981550000|2022-06-23 10:52:30|335.2|335|335.2|335.1|335.2|335.1|335.2|335|1294
1655981560000|2022-06-23 10:52:40|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|5334
1655981570000|2022-06-23 10:52:50|335.3||335.3||335.3||335.3||0
1655981580000|2022-06-23 10:53:00|335.2|335.1|335.3|335.2|335.4|335.3|335.2|335.1|6150
1655981590000|2022-06-23 10:53:10|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|4101834
1655981600000|2022-06-23 10:53:20|335.2||335.2||335.2||335.2||0
1655981620000|2022-06-23 10:53:40|335.1|335|335.3|335.1|335.3|335.2|335.1|335|0
1655981630000|2022-06-23 10:53:50|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.1|0
1655981640000|2022-06-23 10:54:00|335.3|335.3|335.4|335.2|335.4|335.3|335.3|335.2|0
1655981650000|2022-06-23 10:54:10|335.3|335.3|335.4|335.3|335.5|335.3|335.3|335.2|0
1655981670000|2022-06-23 10:54:30|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.3|0
1655981680000|2022-06-23 10:54:40|335.4||335.4||335.4||335.4||0
1655981700000|2022-06-23 10:55:00|335.3|335.2|335.4|335.2|335.4|335.2|335.2|335.1|0
1655981710000|2022-06-23 10:55:10|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|0
1655981720000|2022-06-23 10:55:20|335.4|335.4|335.3|335.1|335.4|335.4|335.3|335.1|0
1655981730000|2022-06-23 10:55:30|335.2|335.2|335.3|335.2|335.3|335.2|335.2|335.1|0
1655981740000|2022-06-23 10:55:40|335.4|335.3|335.3|335.2|335.4|335.3|335.3|335.2|0
1655981760000|2022-06-23 10:56:00|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|0
1655981780000|2022-06-23 10:56:20|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|0
1655981800000|2022-06-23 10:56:40|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|0
1655981820000|2022-06-23 10:57:00|335.2||335.2||335.2||335.2||0
1655981830000|2022-06-23 10:57:10|335.1|335|335.2|335.1|335.2|335.1|335.1|335|0
1655981840000|2022-06-23 10:57:20|335.1|335|335.2|335|335.2|335|335.1|335|0
1655981850000|2022-06-23 10:57:30|335.1||335.2||335.2||335.1||0
1655981860000|2022-06-23 10:57:40|335.1||335.1||335.1||335.1||0
1655981870000|2022-06-23 10:57:50|335.2|335.1|335.1|335|335.2|335.1|335.1|334.9|0
1655981900000|2022-06-23 10:58:20|335|334.9|335|334.9|335|334.9|335|334.8|0
1655981950000|2022-06-23 10:59:10|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|0
1655981960000|2022-06-23 10:59:20|334.8|334.8|334.9|334.8|334.9|334.8|334.8|334.8|0
1655981970000|2022-06-23 10:59:30|335|334.9|335|334.8|335|334.9|335|334.8|0
1655981980000|2022-06-23 10:59:40|334.9||334.9||334.9||334.9||0
1655982000000|2022-06-23 11:00:00|335||334.9||335||334.9||0
1655982010000|2022-06-23 11:00:10|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|0
1655982080000|2022-06-23 11:01:20|334.7|334.6|334.7|334.6|334.8|334.6|334.7|334.6|0
1655982090000|2022-06-23 11:01:30||334.5||334.5||334.5||334.5|0
1655982110000|2022-06-23 11:01:50|334.6|334.6|334.7|334.5|334.7|334.6|334.6|334.4|0
1655982120000|2022-06-23 11:02:00|334.6||334.7||334.7||334.6||0
1655982130000|2022-06-23 11:02:10|334.6||334.6||334.7||334.6||0
1655982140000|2022-06-23 11:02:20|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|0
1655982150000|2022-06-23 11:02:30|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|0
1655982170000|2022-06-23 11:02:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1655982180000|2022-06-23 11:03:00||334.9||334.9||334.9||334.9|0
1655982200000|2022-06-23 11:03:20|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|0
1655982220000|2022-06-23 11:03:40||334.6||334.6||334.6||334.6|0
1655982250000|2022-06-23 11:04:10|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1655982260000|2022-06-23 11:04:20|334.8||334.9||334.9||334.8||0
1655982310000|2022-06-23 11:05:10|334.8||334.9||334.9||334.8||0
1655982320000|2022-06-23 11:05:20|334.8||334.9||334.9||334.8||0
1655982340000|2022-06-23 11:05:40|335|334.8|335|334.8|335|334.8|335|334.8|0
1655982350000|2022-06-23 11:05:50|334.9||335||335||334.9||0
1655982370000|2022-06-23 11:06:10|334.9||334.9||334.9||334.9||0
1655982380000|2022-06-23 11:06:20|334.8|334.7|334.8|334.7|334.9|334.8|334.8|334.6|0
1655982390000|2022-06-23 11:06:30||334.6||334.6||334.6||334.6|0
1655982400000|2022-06-23 11:06:40|334.7||334.7||334.7||334.7||0
1655982500000|2022-06-23 11:08:20|334.6|334.5|334.6|334.4|334.6|334.5|334.5|334.4|0
1655982520000|2022-06-23 11:08:40|334.5|334.3|334.5|334.4|334.5|334.4|334.5|334.3|0
1655982530000|2022-06-23 11:08:50|334.6||334.6||334.6||334.6||0
1655982540000|2022-06-23 11:09:00|334.5||334.5||334.5||334.5||0
1655982560000|2022-06-23 11:09:20||334.3||334.3||334.3||334.3|0
1655982570000|2022-06-23 11:09:30|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655982600000|2022-06-23 11:10:00|334.3|334.1|334.2|334|334.3|334.1|334.2|334|0
1655982610000|2022-06-23 11:10:10|334.1|334.1|334.2|334.1|334.3|334.1|334.1|334|0
1655982620000|2022-06-23 11:10:20|334.3|334.2|334.4|334.2|334.4|334.2|334.2|334.1|0
1655982630000|2022-06-23 11:10:30||334.3||334.2||334.3||334.2|0
1655982640000|2022-06-23 11:10:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1655982690000|2022-06-23 11:11:30|334.2|334|334.3|334.1|334.3|334.1|334.2|334|0
1655982700000|2022-06-23 11:11:40|334.2||334.2||334.2||334.2||0
1655982720000|2022-06-23 11:12:00|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|0
1655982730000|2022-06-23 11:12:10|334.4||334.4||334.4||334.4||0
1655982750000|2022-06-23 11:12:30|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|0
1655982760000|2022-06-23 11:12:40||334.2||334.2||334.3||334.2|0
1655982770000|2022-06-23 11:12:50|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.3|0
1655982810000|2022-06-23 11:13:30|334.4||334.5||334.5||334.4||0
1655982820000|2022-06-23 11:13:40|334.4|334.2|334.4|334.2|334.4|334.3|334.3|334.2|0
1655982830000|2022-06-23 11:13:50|334.3||334.3||334.3||334.3||0
1655982840000|2022-06-23 11:14:00|334.4||334.4||334.4||334.4||0
1655982850000|2022-06-23 11:14:10|334.3||334.3||334.3||334.3||0
1655982910000|2022-06-23 11:15:10|334.2|334.1|334.2|334.1|334.3|334.1|334.2|334.1|0
1655982920000|2022-06-23 11:15:20|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|0
1655982930000|2022-06-23 11:15:30||334||334||334||334|0
1655982940000|2022-06-23 11:15:40|334.1||334.1||334.2||334.1||0
1655982960000|2022-06-23 11:16:00|334.2|334.1|334.3|334.1|334.3|334.1|334.1|334|0
1655982970000|2022-06-23 11:16:10|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655982980000|2022-06-23 11:16:20|334.3||334.4||334.4||334.3||0
1655982990000|2022-06-23 11:16:30|334.3|334.3|334.3|334.1|334.3|334.3|334.3|334.1|0
1655983010000|2022-06-23 11:16:50|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655983040000|2022-06-23 11:17:20|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.3|0
1655983060000|2022-06-23 11:17:40|334.4|334.2|334.4|334.2|334.4|334.2|334.3|334.2|0
1655983090000|2022-06-23 11:18:10|334.3||334.4||334.4||334.3||0
1655983100000|2022-06-23 11:18:20||334.3||334.3||334.3||334.3|0
1655983130000|2022-06-23 11:18:50|334.5|334.4|334.5|334.3|334.5|334.4|334.4|334.3|0
1655983140000|2022-06-23 11:19:00||334.4||334.3||334.4||334.3|0
1655983150000|2022-06-23 11:19:10|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1655983160000|2022-06-23 11:19:20||334.3||334.3||334.3||334.2|0
1655983170000|2022-06-23 11:19:30|334.5|334.2|334.5|334.4|334.5|334.4|334.5|334.2|0
1655983190000|2022-06-23 11:19:50|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|0
1655983200000|2022-06-23 11:20:00|334.4|334.2|334.3|334.2|334.4|334.2|334.3|334.1|0
1655983230000|2022-06-23 11:20:30||334.1||334.1||334.1||334.1|0
1655983240000|2022-06-23 11:20:40|334.4|334.2|334.5|334.3|334.5|334.3|334.3|334.2|0
1655983260000|2022-06-23 11:21:00|334.4|334.2|334.4|334.2|334.4|334.3|334.3|334.2|0
1655983270000|2022-06-23 11:21:10|334.3||334.3||334.3||334.3||0
1655983280000|2022-06-23 11:21:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1655983290000|2022-06-23 11:21:30|334.1|334|334.1|334|334.1|334|334.1|334|0
1655983330000|2022-06-23 11:22:10||333.9||333.9||333.9||333.9|0
1655983350000|2022-06-23 11:22:30|334||334.1||334.1||334||0
1655983370000|2022-06-23 11:22:50||334||334||334||334|0
1655983380000|2022-06-23 11:23:00||333.9||334||334||333.9|0
1655983400000|2022-06-23 11:23:20||333.9||334||334||333.9|0
1655983460000|2022-06-23 11:24:20|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|0
1655983470000|2022-06-23 11:24:30|334.3|334.2|334.6|334.4|334.6|334.4|334.3|334.2|0
1655983530000|2022-06-23 11:25:30|334.7|334.5|334.8|334.6|334.8|334.6|334.6|334.5|0
1655983580000|2022-06-23 11:26:20|334.7|334.5|334.7|334.6|334.7|334.6|334.6|334.5|0
1655983590000|2022-06-23 11:26:30|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|0
1655983720000|2022-06-23 11:28:40|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|0
1655983760000|2022-06-23 11:29:20|334.6|334.5|334.7|334.5|334.7|334.5|334.5|334.4|0
1655983770000|2022-06-23 11:29:30||334.6||334.5||334.6||334.5|0
1655983780000|2022-06-23 11:29:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1655983790000|2022-06-23 11:29:50|334.7|334.7|334.7|334.6|334.7|334.7|334.7|334.6|0
1655983830000|2022-06-23 11:30:30|334.8|334.7|334.7|334.5|334.9|334.7|334.7|334.5|0
1655983840000|2022-06-23 11:30:40||334.6||334.6||334.6||334.6|0
1655983870000|2022-06-23 11:31:10|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.5|0
1655983880000|2022-06-23 11:31:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|0
1655983890000|2022-06-23 11:31:30||334.5||334.5||334.5||334.5|0
1655983930000|2022-06-23 11:32:10|334.8|334.6|334.9|334.7|334.9|334.7|334.8|334.6|0
1655983940000|2022-06-23 11:32:20|335|334.8|335|334.8|335|334.9|335|334.8|0
1655983950000|2022-06-23 11:32:30|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|0
1655983970000|2022-06-23 11:32:50||334.7||334.7||334.7||334.7|0
1655983980000|2022-06-23 11:33:00|335|334.8|335.1|334.9|335.2|335|335|334.8|0
1655984000000|2022-06-23 11:33:20|335||335||335||335||0
1655984010000|2022-06-23 11:33:30|335.1|335|335.1|335|335.1|335|335.1|335|0
1655984030000|2022-06-23 11:33:50|335|334.9|335.1|334.9|335.1|335|335|334.9|0
1655984040000|2022-06-23 11:34:00|335||335||335||335||0
1655984050000|2022-06-23 11:34:10|334.9|334.8|334.9|334.8|334.9|334.9|334.9|334.8|0
1655984070000|2022-06-23 11:34:30||334.7||334.8||334.8||334.7|0
1655984090000|2022-06-23 11:34:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|0
1655984100000|2022-06-23 11:35:00||334.7||334.7||334.8||334.7|0
1655984110000|2022-06-23 11:35:10||334.8||334.7||334.8||334.7|0
1655984180000|2022-06-23 11:36:20|335.2|334.8|335.2|334.9|335.2|334.9|335|334.8|0
1655984190000|2022-06-23 11:36:30|335.1|335|335.1|334.9|335.1|335|335.1|334.9|0
1655984210000|2022-06-23 11:36:50|335.2|335|335.2|335|335.2|335.1|335.2|335|0
1655984240000|2022-06-23 11:37:20|335.1||335.2||335.2||335.1||0
1655984250000|2022-06-23 11:37:30||335.1||335||335.1||335|0
1655984320000|2022-06-23 11:38:40|335.3|335.1|335.3|335.1|335.3|335.2|335.2|335.1|0
1655984340000|2022-06-23 11:39:00|335.2||335.2||335.2||335.2||0
1655984360000|2022-06-23 11:39:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1655984370000|2022-06-23 11:39:30|335.4|335.3|335.4|335.2|335.4|335.3|335.3|335.2|0
1655984390000|2022-06-23 11:39:50||335.3||335.3||335.3||335.3|0
1655984410000|2022-06-23 11:40:10|335.5|335.2|335.1|335|335.5|335.2|335.1|334.9|0
1655984420000|2022-06-23 11:40:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|0
1655984500000|2022-06-23 11:41:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1655984520000|2022-06-23 11:42:00||335.1||335.2||335.2||335.1|0
1655984530000|2022-06-23 11:42:10|335.2|335.1|335.1|335|335.3|335.1|335.1|335|0
1655984550000|2022-06-23 11:42:30|335|334.9|335|334.8|335.1|335|335|334.8|0
1655984560000|2022-06-23 11:42:40|335.1|334.9|335.1|334.9|335.1|335|335|334.9|0
1655984570000|2022-06-23 11:42:50||335||335||335||335|0
1655984580000|2022-06-23 11:43:00|335.2|335.1|335.3|335.1|335.3|335.2|335.1|335|0
1655984630000|2022-06-23 11:43:50|335.2|335|335.1|335|335.2|335|335.1|335|0
1655984640000|2022-06-23 11:44:00|335.2|335.1|335.2|335|335.2|335.1|335.2|335|0
1655984650000|2022-06-23 11:44:10||335.1||335.1||335.1||335.1|0
1655984680000|2022-06-23 11:44:40|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335.1|0
1655984700000|2022-06-23 11:45:00|335.1|335|335.2|335|335.2|335|335.1|335|0
1655984710000|2022-06-23 11:45:10|335.1|335.1|335.2|335|335.2|335.1|335.1|335|0
1655984730000|2022-06-23 11:45:30|335.1|334.9|335.1|335|335.1|335|335.1|334.9|0
1655984760000|2022-06-23 11:46:00|335.2|335.1|335.1|335|335.2|335.1|335.1|335|0
1655984770000|2022-06-23 11:46:10|335.2|335.1|335.2|335|335.2|335.1|335.1|335|0
1655984790000|2022-06-23 11:46:30||335.1||335.1||335.1||335.1|0
1655984800000|2022-06-23 11:46:40|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|0
1655984810000|2022-06-23 11:46:50||335.3||335.3||335.3||335.3|0
1655984820000|2022-06-23 11:47:00||335.2||335.3||335.3||335.2|0
1655984890000|2022-06-23 11:48:10|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|0
1655984950000|2022-06-23 11:49:10|335.3|335.2|335.4|335.2|335.4|335.3|335.3|335.2|0
1655984960000|2022-06-23 11:49:20|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335|0
1655984970000|2022-06-23 11:49:30|335.3||335.2||335.3||335.2||0
1655985010000|2022-06-23 11:50:10|335.1|335|335.1|335|335.1|335.1|335.1|335|0
1655985040000|2022-06-23 11:50:40|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|0
1655985080000|2022-06-23 11:51:20|335.1|335|335.2|335|335.2|335|335.1|335|0
1655985100000|2022-06-23 11:51:40||335.1||335.1||335.1||335.1|0
1655985180000|2022-06-23 11:53:00|335.1|335|335|334.8|335.1|335|335|334.8|0
1655985190000|2022-06-23 11:53:10|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1655985200000|2022-06-23 11:53:20|335.2|335|335.1|335|335.2|335.1|335.1|335|0
1655985240000|2022-06-23 11:54:00||334.9||334.9||334.9||334.9|0
1655985250000|2022-06-23 11:54:10|335||335||335.1||335||0
1655985260000|2022-06-23 11:54:20|335.1|335|335|334.9|335.1|335|335|334.9|0
1655985380000|2022-06-23 11:56:20|335.1|335|335.1|335|335.2|335|335.1|334.9|0
1655985390000|2022-06-23 11:56:30|335.2||335.2||335.2||335.2||0
1655985410000|2022-06-23 11:56:50||335.1||335.1||335.1||335.1|0
1655985450000|2022-06-23 11:57:30|335.1|335|335.1|335|335.2|335|335.1|334.9|0
1655985500000|2022-06-23 11:58:20|335|334.9|335|334.8|335|334.9|335|334.8|0
1655985530000|2022-06-23 11:58:50||334.9||334.9||334.9||334.9|0
1655985550000|2022-06-23 11:59:10||334.8||334.8||334.8||334.8|0
1655985560000|2022-06-23 11:59:20|334.9|334.7|335|334.8|335|334.8|334.9|334.7|0
1655985580000|2022-06-23 11:59:40|335.1|334.9|335.1|334.9|335.1|335|335|334.9|0
1655985730000|2022-06-23 12:02:10|335|335|335.1|335|335.1|335|335|335|0
1655985740000|2022-06-23 12:02:20|335.2||335.2||335.2||335.2||0
1655985820000|2022-06-23 12:03:40|335.1|335.1|335.3|335.1|335.3|335.1|335.1|335|0
1655985830000|2022-06-23 12:03:50|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.2|0
1655985840000|2022-06-23 12:04:00||335.3||335.3||335.3||335.3|0
1655985870000|2022-06-23 12:04:30|335.5||335.5||335.5||335.5||0
1655985890000|2022-06-23 12:04:50|335.4||335.4||335.4||335.4||0
1655985960000|2022-06-23 12:06:00|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.4|0
1655986020000|2022-06-23 12:07:00|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.5|0
1655986030000|2022-06-23 12:07:10|335.6||335.6||335.6||335.6||0
1655986040000|2022-06-23 12:07:20|335.7||335.7||335.7||335.7||0
1655986070000|2022-06-23 12:07:50|335.8|335.6|335.7|335.5|335.8|335.7|335.7|335.5|0
1655986080000|2022-06-23 12:08:00||335.6||335.6||335.6||335.6|0
1655986100000|2022-06-23 12:08:20|335.6|335.5|335.6|335.5|335.6|335.6|335.6|335.5|0
1655986130000|2022-06-23 12:08:50|335.5|335.4|335.4|335.3|335.5|335.4|335.4|335.3|0
1655986150000|2022-06-23 12:09:10|335.5||335.4||335.5||335.4||0
1655986200000|2022-06-23 12:10:00|335.6|335.4|335.7|335.5|335.7|335.6|335.5|335.3|0
1655986210000|2022-06-23 12:10:10||335.6||335.5||335.6||335.5|0
1655986220000|2022-06-23 12:10:20||335.6||335.6||335.6||335.6|0
1655986260000|2022-06-23 12:11:00|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|0
1655986270000|2022-06-23 12:11:10|335.8|335.7|335.9|335.7|335.9|335.8|335.7|335.6|0
1655986290000|2022-06-23 12:11:30||335.8||335.8||335.8||335.8|0
1655986300000|2022-06-23 12:11:40|336|335.9|336.1|336|336.1|336|336|335.8|0
1655986320000|2022-06-23 12:12:00|336|335.9|336.1|335.9|336.1|336|336|335.9|0
1655986330000|2022-06-23 12:12:10|336|335.8|336|335.9|336|335.9|336|335.8|0
1655986350000|2022-06-23 12:12:30||335.8||335.8||335.8||335.8|0
1655986360000|2022-06-23 12:12:40||335.9||335.8||335.9||335.8|0
1655986370000|2022-06-23 12:12:50|335.9|335.7|336|335.8|336|335.8|335.8|335.7|0
1655986380000|2022-06-23 12:13:00||335.9||335.8||335.9||335.8|0
1655986390000|2022-06-23 12:13:10|335.9||335.9||335.9||335.9||0
1655986400000|2022-06-23 12:13:20|335.8|335.7|335.8|335.6|335.9|335.7|335.8|335.6|0
1655986410000|2022-06-23 12:13:30|335.7||335.8||335.8||335.7||0
1655986430000|2022-06-23 12:13:50|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|0
1655986450000|2022-06-23 12:14:10|335.6|335.4|335.6|335.4|335.6|335.4|335.5|335.3|0
1655986460000|2022-06-23 12:14:20|335.7|335.5|335.9|335.7|336|335.9|335.6|335.4|0
1655986500000|2022-06-23 12:15:00|336|335.8|335.9|335.8|336|335.8|335.9|335.8|0
1655986510000|2022-06-23 12:15:10|335.8|335.7|335.9|335.7|335.9|335.8|335.8|335.7|0
1655986560000|2022-06-23 12:16:00|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.5|0
1655986570000|2022-06-23 12:16:10|335.8|335.7|335.7|335.6|335.8|335.7|335.7|335.6|0
1655986670000|2022-06-23 12:17:50|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|0
1655986700000|2022-06-23 12:18:20|335.8|335.5|335.8|335.7|335.8|335.7|335.8|335.5|0
1655986710000|2022-06-23 12:18:30|335.9|335.8|336|335.8|336|335.8|335.8|335.7|0
1655986740000|2022-06-23 12:19:00|335.9|335.9|336|335.9|336|335.9|335.9|335.9|0
1655986750000|2022-06-23 12:19:10|336.1|336|336.1|336|336.1|336|336|335.9|0
1655986780000|2022-06-23 12:19:40|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|0
1655986790000|2022-06-23 12:19:50|336.2||336.2||336.2||336.2||0
1655986800000|2022-06-23 12:20:00|336.3||336.3||336.3||336.3||0
1655986810000|2022-06-23 12:20:10|336.2||336.2||336.3||336.2||0
1655986820000|2022-06-23 12:20:20|336.3||336.2||336.3||336.2||0
1655986850000|2022-06-23 12:20:50|336.3||336.3||336.3||336.3||0
1655986860000|2022-06-23 12:21:00|336.2||336.3||336.3||336.2||0
1655986880000|2022-06-23 12:21:20|336.2||336.2||336.2||336.2||0
1655986890000|2022-06-23 12:21:30|336.1|336|336.1|336|336.1|336|336.1|335.9|0
1655986900000|2022-06-23 12:21:40|336|335.9|336.1|335.9|336.1|336|336|335.9|0
1655986910000|2022-06-23 12:21:50|336|335.8|336|335.8|336|335.8|336|335.8|0
1655986950000|2022-06-23 12:22:30|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|0
1655987000000|2022-06-23 12:23:20|335.9|335.8|335.9|335.8|336|335.8|335.9|335.7|0
1655987010000|2022-06-23 12:23:30|336|335.9|336.1|335.9|336.1|335.9|336|335.9|0
1655987020000|2022-06-23 12:23:40|336.2|336|336.2|336|336.2|336|336.1|336|0
1655987040000|2022-06-23 12:24:00|336.1|335.9|336.1|336|336.1|336|336|335.9|0
1655987050000|2022-06-23 12:24:10||335.9||335.9||335.9||335.9|0
1655987060000|2022-06-23 12:24:20|336|335.8|335.9|335.8|336|335.9|335.9|335.8|0
1655987080000|2022-06-23 12:24:40||335.7||335.8||335.8||335.7|0
1655987160000|2022-06-23 12:26:00||335.7||335.7||335.8||335.7|0
1655987190000|2022-06-23 12:26:30||335.8||335.8||335.8||335.8|0
1655987250000|2022-06-23 12:27:30||335.7||335.7||335.8||335.7|0
1655987290000|2022-06-23 12:28:10||335.8||335.8||335.8||335.7|0
1655987300000|2022-06-23 12:28:20||335.7||335.7||335.7||335.7|0
1655987310000|2022-06-23 12:28:30|335.8||335.9||335.9||335.8||0
1655987330000|2022-06-23 12:28:50||335.8||335.8||335.8||335.8|0
1655987360000|2022-06-23 12:29:20|336|335.9|336|335.9|336.1|335.9|335.9|335.8|0
1655987400000|2022-06-23 12:30:00|336.1|335.8|335.9|335.7|336.1|335.9|335.9|335.7|0
1655987420000|2022-06-23 12:30:20|335.8|335.6|335.8|335.6|335.8|335.7|335.8|335.6|0
1655987460000|2022-06-23 12:31:00|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|0
1655987470000|2022-06-23 12:31:10|335.7||335.7||335.7||335.6||0
1655987480000|2022-06-23 12:31:20|335.6|335.4|335.5|335.4|335.6|335.4|335.5|335.3|0
1655987500000|2022-06-23 12:31:40||335.3||335.3||335.3||335.3|0
1655987520000|2022-06-23 12:32:00|335.6|335.4|335.5|335.4|335.6|335.4|335.5|335.4|0
1655987570000|2022-06-23 12:32:50|335.6|335.5|335.7|335.5|335.7|335.5|335.5|335.5|0
1655987600000|2022-06-23 12:33:20|335.6||335.6||335.7||335.6||0
1655987640000|2022-06-23 12:34:00|335.7||335.6||335.7||335.6||0
1655987680000|2022-06-23 12:34:40|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|0
1655987700000|2022-06-23 12:35:00|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|0
1655987710000|2022-06-23 12:35:10||335.5||335.5||335.5||335.5|0
1655987720000|2022-06-23 12:35:20|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|0
1655987730000|2022-06-23 12:35:30||335.5||335.6||335.6||335.5|0
1655987740000|2022-06-23 12:35:40|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|0
1655987750000|2022-06-23 12:35:50|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|0
1655987770000|2022-06-23 12:36:10|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.2|0
1655987780000|2022-06-23 12:36:20|335.4||335.4||335.4||335.4||0
1655987810000|2022-06-23 12:36:50|335.3|335.2|335.3|335.2|335.3|335.3|335.3|335.2|0
1655987830000|2022-06-23 12:37:10|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|0
1655987880000|2022-06-23 12:38:00|335.5||335.5||335.5||335.4||0
1655987890000|2022-06-23 12:38:10|335.4||335.4||335.4||335.4||0
1655987910000|2022-06-23 12:38:30|335.5|335.4|335.4|335.3|335.6|335.4|335.4|335.3|0
1655987920000|2022-06-23 12:38:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1655987950000|2022-06-23 12:39:10|335.4||335.3||335.4||335.3||0
1655987960000|2022-06-23 12:39:20|335.2|335.1|335.2|335|335.2|335.1|335.2|335|0
1655988010000|2022-06-23 12:40:10|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|0
1655988020000|2022-06-23 12:40:20|335.3|335.3|335.4|335.3|335.4|335.3|335.3|335.2|0
1655988030000|2022-06-23 12:40:30|335.5|335.2|335.4|335.3|335.5|335.3|335.3|335.2|0
1655988040000|2022-06-23 12:40:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1655988090000|2022-06-23 12:41:30|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|0
1655988100000|2022-06-23 12:41:40|335.4||335.5||335.5||335.4||0
1655988120000|2022-06-23 12:42:00|335.4||335.5||335.5||335.4||0
1655988150000|2022-06-23 12:42:30|335.6|335.4|335.6|335.4|335.6|335.5|335.5|335.3|0
1655988160000|2022-06-23 12:42:40||335.5||335.5||335.5||335.5|0
1655988180000|2022-06-23 12:43:00|335.5|335.4|335.4|335.2|335.6|335.4|335.3|335.2|0
1655988200000|2022-06-23 12:43:20|335.3||335.3||335.3||335.3||0
1655988230000|2022-06-23 12:43:50||335.1||335.1||335.1||335.1|0
1655988240000|2022-06-23 12:44:00|335.4|335.2|335.5|335.3|335.5|335.3|335.4|335.2|0
1655988250000|2022-06-23 12:44:10|335.4||335.4||335.4||335.4||0
1655988270000|2022-06-23 12:44:30|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.1|0
1655988280000|2022-06-23 12:44:40||335.3||335.2||335.3||335.2|0
1655988290000|2022-06-23 12:44:50|335.3||335.4||335.4||335.3||0
1655988300000|2022-06-23 12:45:00|335.3|335.1|335.3|335.1|335.3|335.2|335.2|335.1|0
1655988310000|2022-06-23 12:45:10|335.2||335.3||335.3||335.2||0
1655988320000|2022-06-23 12:45:20||335.2||335.2||335.2||335.2|0
1655988330000|2022-06-23 12:45:30|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.3|0
1655988340000|2022-06-23 12:45:40|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|0
1655988360000|2022-06-23 12:46:00|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.2|0
1655988370000|2022-06-23 12:46:10|335.3||335.4||335.4||335.3||0
1655988380000|2022-06-23 12:46:20|335.3||335.3||335.3||335.3||0
1655988390000|2022-06-23 12:46:30|335.4||335.3||335.4||335.3||0
1655988420000|2022-06-23 12:47:00|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|0
1655988480000|2022-06-23 12:48:00|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|0
1655988490000|2022-06-23 12:48:10|335.4|335.3|335.4|335.3|335.5|335.3|335.4|335.2|0
1655988520000|2022-06-23 12:48:40|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|0
1655988530000|2022-06-23 12:48:50||335.3||335.3||335.3||335.3|0
1655988540000|2022-06-23 12:49:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1655988550000|2022-06-23 12:49:10|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|0
1655988580000|2022-06-23 12:49:40|335.4|335.2|335.4|335.3|335.4|335.3|335.4|335.2|0
1655988590000|2022-06-23 12:49:50|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|0
1655988610000|2022-06-23 12:50:10|335.4|335.2|335.4|335.3|335.4|335.3|335.4|335.2|0
1655988620000|2022-06-23 12:50:20|335.5|335.2|335.4|335.3|335.5|335.3|335.3|335.2|0
1655988630000|2022-06-23 12:50:30|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|0
1655988640000|2022-06-23 12:50:40|335.5|335.4|335.5|335.4|335.6|335.4|335.5|335.3|0
1655988670000|2022-06-23 12:51:10|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|0
1655988680000|2022-06-23 12:51:20|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|0
1655988740000|2022-06-23 12:52:20|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.3|2979
1655988770000|2022-06-23 12:52:50|335.6||335.6||335.6||335.6||1747
1655988780000|2022-06-23 12:53:00|335.5||335.5||335.6||335.5||0
1655988790000|2022-06-23 12:53:10|335.6|335.5|335.6|335.5|335.6|335.5|335.5|335.4|28
1655988800000|2022-06-23 12:53:20|335.5|335.4|335.5|335.3|335.5|335.4|335.5|335.3|2135
1655988810000|2022-06-23 12:53:30|335.4||335.5||335.5||335.4||3
1655988820000|2022-06-23 12:53:40|335.4||335.4||335.4||335.4||0
1655988830000|2022-06-23 12:53:50|335.5||335.5||335.5||335.5||0
1655988840000|2022-06-23 12:54:00|335.4|335.2|335.4|335.2|335.4|335.3|335.4|335.2|4004
1655988850000|2022-06-23 12:54:10|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|0
1655988860000|2022-06-23 12:54:20|335.3||335.3||335.3||335.3||0
1655988870000|2022-06-23 12:54:30|335.4|335.1|335.4|335.2|335.4|335.2|335.3|335.1|0
1655988880000|2022-06-23 12:54:40|335.3||335.3||335.4||335.3||0
1655988890000|2022-06-23 12:54:50|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|1099
1655988900000|2022-06-23 12:55:00||335||335.1||335.1||335|0
1655988970000|2022-06-23 12:56:10|335.1|335|335.2|335.1|335.2|335.1|335.1|334.9|7039
1655988990000|2022-06-23 12:56:30|335.1|335|335.2|335|335.2|335|335.1|335|1103
1655989010000|2022-06-23 12:56:50|335.1|335.1|335.2|335|335.2|335.1|335.1|335|1101
1655989020000|2022-06-23 12:57:00|335.1|335.1|335.2|335.1|335.3|335.1|335.1|335.1|5470
1655989070000|2022-06-23 12:57:50|335.3||335.2||335.3||335.2||599
1655989080000|2022-06-23 12:58:00|335.1|335|335.1|335|335.1|335|335.1|334.9|2436
1655989100000|2022-06-23 12:58:20|335|334.9|335|334.9|335.1|334.9|335|334.9|2526
1655989180000|2022-06-23 12:59:40|||||||||1797
1655989190000|2022-06-23 12:59:50||334.8||334.8||334.9||334.8|3980
1655989200000|2022-06-23 13:00:00|334.9|334.9|335.1|335|335.1|335|334.9|334.8|12665
1655989210000|2022-06-23 13:00:10|335|334.9|335.1|335|335.1|335|335|334.9|4759
1655989230000|2022-06-23 13:00:30|335.2|335.1|335.1|335|335.2|335.1|335.1|335|1504
1655989240000|2022-06-23 13:00:40||334.9||335||335||334.9|0
1655989260000|2022-06-23 13:01:00|335.2||335.2||335.2||335.2||0
1655989270000|2022-06-23 13:01:10|335.1||335.1||335.2||335.1||1700
1655989280000|2022-06-23 13:01:20|335|334.9|335.1|334.9|335.1|335|335|334.9|19738
1655989290000|2022-06-23 13:01:30|335||335||335||335||0
1655989300000|2022-06-23 13:01:40|335.1|335|335.1|335|335.2|335|335|335|8728
1655989310000|2022-06-23 13:01:50|335|334.9|335.1|335|335.1|335|335|334.9|7616
1655989320000|2022-06-23 13:02:00|335.2||335.2||335.2||335.2||0
1655989360000|2022-06-23 13:02:40|335.3|335.1|335.3|335.1|335.3|335.2|335.2|335.1|3982
1655989380000|2022-06-23 13:03:00|335.2|335.2|335.3|335.1|335.3|335.2|335.2|335.1|5107
1655989390000|2022-06-23 13:03:10|335.2||335.2||335.3||335.2||2000
1655989430000|2022-06-23 13:03:50||335||335||335||335|0
1655989440000|2022-06-23 13:04:00|335.1||335.1||335.1||335.1||8382
1655989460000|2022-06-23 13:04:20|335|334.7|335.1|335|335.1|335|335|334.7|63465
1655989470000|2022-06-23 13:04:30|335|334.9|335.1|334.9|335.1|335|335|334.9|18940
1655989480000|2022-06-23 13:04:40||335||335||335||334.9|0
1655989490000|2022-06-23 13:04:50|335.2|335.1|335.2|335|335.2|335.1|335.1|335|2686
1655989500000|2022-06-23 13:05:00|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|3030
1655989590000|2022-06-23 13:06:30|335.3|335.2|335.5|335.3|335.5|335.3|335.3|335.1|4769
1655989600000|2022-06-23 13:06:40|335.4|335.2|335.3|335.2|335.4|335.3|335.2|335.1|13420
1655989610000|2022-06-23 13:06:50|||||||||215
1655989630000|2022-06-23 13:07:10|335.2|335.1|335.1|335|335.2|335.1|335.1|335|1262
1655989640000|2022-06-23 13:07:20|335.2||335.2||335.2||335.2||0
1655989670000|2022-06-23 13:07:50||335.1||335.1||335.1||335.1|0
1655989690000|2022-06-23 13:08:10|335.1|335|335.2|335.1|335.2|335.1|335.1|335|3209
1655989760000|2022-06-23 13:09:20|335.3|335|335.2|335|335.3|335.1|335.1|335|7253
1655989790000|2022-06-23 13:09:50|335.1|335.1|335.2|335|335.2|335.1|335.1|335|2000
1655989800000|2022-06-23 13:10:00|335.1||335.2||335.2||335.1||0
1655989810000|2022-06-23 13:10:10||335.1||335.1||335.1||335.1|0
1655989860000|2022-06-23 13:11:00|335.3||335.2||335.3||335.2||747
1655989870000|2022-06-23 13:11:10|335.3||335.2||335.3||335.2||1357
1655989880000|2022-06-23 13:11:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|6998
1655989910000|2022-06-23 13:11:50|335.1|335|335.1|335|335.1|335|335.1|335|10867
1655989920000|2022-06-23 13:12:00|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|1165
1655989940000|2022-06-23 13:12:20|335.1|334.9|335.1|335|335.1|335|335.1|334.9|20036
1655989950000|2022-06-23 13:12:30|335.2||335.1||335.2||335.1||1981
1655990000000|2022-06-23 13:13:20|335.2|335.1|335.1|335|335.2|335.1|335.1|335|3624
1655990040000|2022-06-23 13:14:00|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2265
1655990050000|2022-06-23 13:14:10|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|4846
1655990060000|2022-06-23 13:14:20|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|6708
1655990100000|2022-06-23 13:15:00||335.2||335.2||335.2||335.2|0
1655990120000|2022-06-23 13:15:20|335.4|335.3|335.4|335.3|335.5|335.3|335.3|335.2|2462
1655990130000|2022-06-23 13:15:30|||||||||1747
1655990150000|2022-06-23 13:15:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|3631
1655990170000|2022-06-23 13:16:10|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335|4693
1655990180000|2022-06-23 13:16:20||335.2||335.2||335.2||335.2|0
1655990210000|2022-06-23 13:16:50|335.2|335.1|335.2|335.1|335.3|335.2|335.2|335|26810
1655990240000|2022-06-23 13:17:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|3607
1655990250000|2022-06-23 13:17:30|335.1|335|335.1|335|335.1|335|335.1|334.9|4656
1655990310000|2022-06-23 13:18:30|335|334.9|335.1|335|335.1|335|335|334.9|6301
1655990330000|2022-06-23 13:18:50|335.2|335.1|335.1|335|335.2|335.1|335.1|335|2134
1655990350000|2022-06-23 13:19:10|335|334.9|335.1|335|335.2|335.1|335|334.9|12034
1655990360000|2022-06-23 13:19:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1582
1655990410000|2022-06-23 13:20:10|||||||||1855
1655990440000|2022-06-23 13:20:40|335.3||335.3||335.3||335.3||1712
1655990450000|2022-06-23 13:20:50|335.2||335.2||335.3||335.2||0
1655990470000|2022-06-23 13:21:10|335.1|335|335.2|335.1|335.2|335.1|335.1|335|14783
1655990480000|2022-06-23 13:21:20|335.3|335.2|335.3|335.2|335.4|335.2|335.3|335.1|2463
1655990500000|2022-06-23 13:21:40|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|2536
1655990540000|2022-06-23 13:22:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|395
1655990580000|2022-06-23 13:23:00|||||||||1850
1655990610000|2022-06-23 13:23:30|335.1|335|335.1|335|335.1|335|335|334.9|11892
1655990640000|2022-06-23 13:24:00|335|334.9|335|334.9|335|334.9|335|334.9|1136
1655990650000|2022-06-23 13:24:10|335.1|335|335.1|335|335.1|335|335.1|335|0
1655990670000|2022-06-23 13:24:30|335.2|335.1|335.4|335.2|335.4|335.2|335.2|335|13180
1655990690000|2022-06-23 13:24:50|335.3|335.1|335.3|335.1|335.3|335.2|335.2|335.1|1138
1655990700000|2022-06-23 13:25:00|335.2|335.2|335.1|335|335.2|335.2|335.1|335|1120
1655990720000|2022-06-23 13:25:20|335.2||335.1||335.2||335.1||0
1655990770000|2022-06-23 13:26:10|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|1730
1655990790000|2022-06-23 13:26:30||335||335||335.1||335|407
1655990810000|2022-06-23 13:26:50|335.5|335.1|335.5|335.4|335.6|335.5|335.3|335.1|67210
1655990830000|2022-06-23 13:27:10|335.6||335.5||335.6||335.5||747
1655990850000|2022-06-23 13:27:30|335.6|335.5|335.6|335.5|335.7|335.5|335.5|335.4|4006
1655990870000|2022-06-23 13:27:50||335.4||335.5||335.5||335.4|1160
1655990880000|2022-06-23 13:28:00|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|4641
1655990890000|2022-06-23 13:28:10|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|10660
1655990920000|2022-06-23 13:28:40||335.3||335.4||335.4||335.3|70
1655990930000|2022-06-23 13:28:50|335.6||335.5||335.6||335.5||3246
1655990950000|2022-06-23 13:29:10||335.3||335.4||335.4||335.3|2296
1655990960000|2022-06-23 13:29:20||335.3||335.4||335.4||335.3|2003
1655990970000|2022-06-23 13:29:30||335.3||335.4||335.4||335.3|2000
1655990980000|2022-06-23 13:29:40||335.3||335.4||335.4||335.3|595
1655991000000|2022-06-23 13:30:00|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|33593
1655991010000|2022-06-23 13:30:10||335.3||335.4||335.4||335.3|3323
1655991020000|2022-06-23 13:30:20||335.3||335.4||335.4||335.3|1470
1655991030000|2022-06-23 13:30:30||335.3||335.4||335.4||335.3|7881
1655991040000|2022-06-23 13:30:40||335.3||335.4||335.4||335.3|3048
1655991050000|2022-06-23 13:30:50|||||||||2351
1655991060000|2022-06-23 13:31:00||335.3||335.4||335.4||335.3|39484
1655991070000|2022-06-23 13:31:10||335.3||335.4||335.4||335.3|1800
1655991090000|2022-06-23 13:31:30||335.3||335.4||335.4||335.3|13300
1655991120000|2022-06-23 13:32:00||335.3||335.4||335.4||335.3|5967
1655991130000|2022-06-23 13:32:10||335.3||335.4||335.4||335.3|30566
1655991150000|2022-06-23 13:32:30||335.3||335.4||335.4||335.3|1585
1655991160000|2022-06-23 13:32:40||335.3||335.4||335.4||335.3|1753
1655991170000|2022-06-23 13:32:50||335.3||335.4||335.4||335.3|658
1655991180000|2022-06-23 13:33:00||335.3||335.4||335.4||335.3|3543
1655991200000|2022-06-23 13:33:20|||||||||2410
1655991210000|2022-06-23 13:33:30||335.3||335.4||335.4||335.3|7266
1655991220000|2022-06-23 13:33:40||335.3||335.4||335.4||335.3|9106
1655991230000|2022-06-23 13:33:50||335.3||335.4||335.4||335.3|7586
1655991240000|2022-06-23 13:34:00||335.3||335.4||335.4||335.3|1326
1655991250000|2022-06-23 13:34:10||335.3||335.4||335.4||335.3|1130
1655991260000|2022-06-23 13:34:20||335.3||335.4||335.4||335.3|24540
1655991280000|2022-06-23 13:34:40||335.3||335.4||335.4||335.3|7172
1655991300000|2022-06-23 13:35:00||335.3||335.4||335.4||335.3|2967
1655991310000|2022-06-23 13:35:10||335.3||335.4||335.4||335.3|1288
1655991320000|2022-06-23 13:35:20||335.3||335.4||335.4||335.3|1678
1655991340000|2022-06-23 13:35:40|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|17358
1655991360000|2022-06-23 13:36:00|335.6|335.3|335.5|335.4|335.6|335.5|335.5|335.3|27643
1655991380000|2022-06-23 13:36:20||335.3||335.4||335.4||335.3|2773
1655991410000|2022-06-23 13:36:50|||||||||824
1655991440000|2022-06-23 13:37:20||335.3||335.4||335.4||335.3|114
1655991470000|2022-06-23 13:37:50|||||||||300
1655991500000|2022-06-23 13:38:20||335.3||335.4||335.4||335.3|2225
1655991530000|2022-06-23 13:38:50|||||||||2062
1655991560000|2022-06-23 13:39:20|||||||||3282
1655991570000|2022-06-23 13:39:30||335.3||335.4||335.4||335.3|13253
1655991590000|2022-06-23 13:39:50||335.3||335.4||335.4||335.3|7055
1655991600000|2022-06-23 13:40:00||335.3||335.4||335.4||335.3|5199
1655991630000|2022-06-23 13:40:30|335.6|335.5|335.5|335.4|335.6|335.5|335.5|335.4|1800
1655991640000|2022-06-23 13:40:40|||||||||4454
1655991670000|2022-06-23 13:41:10||335.3||335.4||335.4||335.3|3106
1655991680000|2022-06-23 13:41:20||335.3||335.4||335.4||335.3|4250
1655991690000|2022-06-23 13:41:30||335.3||335.4||335.4||335.3|3323
1655991700000|2022-06-23 13:41:40||335.3||335.4||335.4||335.3|257
1655991710000|2022-06-23 13:41:50|||||||||1029
1655991760000|2022-06-23 13:42:40|335.6|335.5|335.5|335.4|335.6|335.5|335.5|335.4|19035
1655991770000|2022-06-23 13:42:50|335.6||335.5||335.6||335.5||1642
1655991810000|2022-06-23 13:43:30|335.6|335.5|335.5|335.4|335.6|335.5|335.5|335.4|7141
1655991840000|2022-06-23 13:44:00|335.7|335.5|335.7|335.6|335.8|335.7|335.6|335.4|70232
1655991850000|2022-06-23 13:44:10|335.6|335.5|335.6|335.5|335.6|335.5|335.5|335.4|18016
1655991870000|2022-06-23 13:44:30|335.7||335.6||335.7||335.6||0
1655991900000|2022-06-23 13:45:00|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|14162
1655991910000|2022-06-23 13:45:10|335.7||335.6||335.7||335.6||0
1655992110000|2022-06-23 13:48:30|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|302
1655992120000|2022-06-23 13:48:40|335.2|335.1|335.1|335|335.3|335.1|335.1|334.9|16091
1655992130000|2022-06-23 13:48:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|3153
1655992140000|2022-06-23 13:49:00|335|334.9|334.9|334.7|335|334.9|334.9|334.7|3644
1655992150000|2022-06-23 13:49:10||334.8||334.8||334.8||334.8|0
1655992160000|2022-06-23 13:49:20|335||334.9||335||334.9||11840
1655992180000|2022-06-23 13:49:40|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|2476
1655992190000|2022-06-23 13:49:50|334.7|334.6|334.7|334.5|334.7|334.6|334.6|334.5|0
1655992200000|2022-06-23 13:50:00|334.6||334.6||334.6||334.6||0
1655992220000|2022-06-23 13:50:20|334.7|334.6|334.8|334.7|334.8|334.7|334.6|334.5|16901
1655992230000|2022-06-23 13:50:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|3350
1655992250000|2022-06-23 13:50:50|334.6|334.5|334.5|334.3|334.6|334.5|334.5|334.3|2265
1655992260000|2022-06-23 13:51:00|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|7687
1655992330000|2022-06-23 13:52:10|||||||||965
1655992340000|2022-06-23 13:52:20|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|2853
1655992350000|2022-06-23 13:52:30|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.4|2857
1655992360000|2022-06-23 13:52:40||334.4||334.4||334.5||334.4|9503
1655992370000|2022-06-23 13:52:50|334.5|334.5|334.6|334.5|334.6|334.5|334.5|334.5|1999
1655992520000|2022-06-23 13:55:20|||||||||41
1655992530000|2022-06-23 13:55:30|334.7|334.6|334.7|334.6|334.7|334.6|334.6|334.5|1304
1655992540000|2022-06-23 13:55:40|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.4|7554
1655992550000|2022-06-23 13:55:50|334.6|334.6|334.7|334.6|334.7|334.6|334.6|334.5|0
1655992560000|2022-06-23 13:56:00|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|2164
1655992570000|2022-06-23 13:56:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|1096
1655992590000|2022-06-23 13:56:30|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|1217
1655992600000|2022-06-23 13:56:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|2341
1655992610000|2022-06-23 13:56:50|334.8|334.7|334.8|334.7|334.9|334.7|334.8|334.7|4352
1655992620000|2022-06-23 13:57:00|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|5322
1655992640000|2022-06-23 13:57:20|334.9|334.8|335.2|335|335.2|335|334.9|334.8|23258
1655992650000|2022-06-23 13:57:30|335.1||335.2||335.2||335.1||0
1655992660000|2022-06-23 13:57:40||335.1||335.1||335.1||335.1|0
1655992670000|2022-06-23 13:57:50|335.1|335|335.2|335.1|335.2|335.1|335.1|335|507
1655992680000|2022-06-23 13:58:00|335.1|335|335|334.9|335.1|335|335|334.9|4549
1655992690000|2022-06-23 13:58:10|||||||||5990
1655992710000|2022-06-23 13:58:30|335.1|335|335.1|334.9|335.2|335|335|334.9|8485
1655992720000|2022-06-23 13:58:40||335||335||335||335|1108
1655992750000|2022-06-23 13:59:10|335|334.9|335|334.9|335|334.9|335|334.9|656
1655992760000|2022-06-23 13:59:20||334.8||334.9||334.9||334.8|4446
1655992780000|2022-06-23 13:59:40|335.1|335|335|334.9|335.1|335|334.9|334.7|24928
1655992960000|2022-06-23 14:02:40|334.8|334.6|334.8|334.7|334.8|334.7|334.8|334.6|312
1655993020000|2022-06-23 14:03:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|19
1655993040000|2022-06-23 14:04:00|334.5|334.4|334.5|334.4|334.6|334.5|334.5|334.4|5143
1655993080000|2022-06-23 14:04:40|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1925
1655993130000|2022-06-23 14:05:30|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|10163
1655993160000|2022-06-23 14:06:00||334.1||334.2||334.2||334.1|4996
1655993170000|2022-06-23 14:06:10|334.2|334.1|334.3|334.1|334.3|334.2|334.2|334.1|4062
1655993180000|2022-06-23 14:06:20||334.2||334.2||334.2||334.2|0
1655993210000|2022-06-23 14:06:50|334.4|334.3|334.6|334.5|334.6|334.5|334.4|334.2|24542
1655993220000|2022-06-23 14:07:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|5706
1655993240000|2022-06-23 14:07:20|334.6|334.5|334.8|334.7|334.8|334.7|334.6|334.5|20513
1655993260000|2022-06-23 14:07:40|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|14314
1655993270000|2022-06-23 14:07:50|334.9|334.8|334.9|334.7|335|334.8|334.9|334.7|3223
1655993280000|2022-06-23 14:08:00|334.8||334.8||334.9||334.8||18
1655993300000|2022-06-23 14:08:20|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|12112
1655993320000|2022-06-23 14:08:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|14004
1655993340000|2022-06-23 14:09:00|||||||||441
1655993350000|2022-06-23 14:09:10|334.6|334.5|334.8|334.6|334.8|334.6|334.6|334.5|15884
1655993360000|2022-06-23 14:09:20|334.7||334.7||334.7||334.7||747
1655993380000|2022-06-23 14:09:40||334.5||334.6||334.6||334.5|3029
1655993400000|2022-06-23 14:10:00|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.4|2602
1655993410000|2022-06-23 14:10:10|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|8611
1655993460000|2022-06-23 14:11:00|||||||||3270
1655993530000|2022-06-23 14:12:10|334.5|334.4|334.5|334.4|334.5|334.4|334.4|334.3|3852
1655993580000|2022-06-23 14:13:00|334.4|334.3|334.4|334.3|334.4|334.4|334.4|334.3|7310
1655993590000|2022-06-23 14:13:10|334.5|334.4|334.5|334.4|334.5|334.4|334.4|334.3|18146
1655993600000|2022-06-23 14:13:20|||||||||4561
1655993660000|2022-06-23 14:14:20|334.6|334.5|334.6|334.5|334.6|334.5|334.5|334.4|33293
1655993690000|2022-06-23 14:14:50|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|6816
1655993760000|2022-06-23 14:16:00|||||||||1782
1655993790000|2022-06-23 14:16:30|||||||||1742
1655993820000|2022-06-23 14:17:00|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|4732
1655993840000|2022-06-23 14:17:20|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.4|11497
1655993850000|2022-06-23 14:17:30|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|13455
1655993880000|2022-06-23 14:18:00|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|747
1655993900000|2022-06-23 14:18:20|334.9|334.8|334.7|334.6|334.9|334.8|334.7|334.6|19538
1655993920000|2022-06-23 14:18:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.4|6071
1655993960000|2022-06-23 14:19:20|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|7858
1655993970000|2022-06-23 14:19:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|1343
1655994000000|2022-06-23 14:20:00|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.4|8485
1655994010000|2022-06-23 14:20:10|||||||||212
1655994050000|2022-06-23 14:20:50|334.7|334.6|334.7|334.6|334.8|334.6|334.6|334.5|9085
1655994070000|2022-06-23 14:21:10|334.8|334.7|334.8|334.7|334.9|334.8|334.8|334.6|16158
1655994080000|2022-06-23 14:21:20|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.5|1312
1655994120000|2022-06-23 14:22:00|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|4863
1655994140000|2022-06-23 14:22:20|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|19
1655994160000|2022-06-23 14:22:40|334.5||334.5||334.5||334.5||0
1655994170000|2022-06-23 14:22:50|334.6||334.5||334.6||334.5||0
1655994190000|2022-06-23 14:23:10|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|2432
1655994210000|2022-06-23 14:23:30|334.6|334.5|334.6|334.5|334.7|334.5|334.6|334.4|7541
1655994220000|2022-06-23 14:23:40|334.5|334.4|334.6|334.5|334.6|334.5|334.5|334.4|5130
1655994230000|2022-06-23 14:23:50|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|19081
1655994240000|2022-06-23 14:24:00|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|1084
1655994250000|2022-06-23 14:24:10|334.5|334.5|334.6|334.5|334.6|334.5|334.5|334.5|0
1655994310000|2022-06-23 14:25:10|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|5720
1655994320000|2022-06-23 14:25:20|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|1369
1655994330000|2022-06-23 14:25:30|334.9||334.9||334.9||334.9||0
1655994340000|2022-06-23 14:25:40||334.8||334.8||334.8||334.8|1786
1655994380000|2022-06-23 14:26:20|||||||||1804
1655994400000|2022-06-23 14:26:40|334.8|334.7|334.8|334.6|334.8|334.7|334.8|334.6|3808
1655994410000|2022-06-23 14:26:50|334.7||334.7||334.8||334.7||2900
1655994440000|2022-06-23 14:27:20|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|6446
1655994480000|2022-06-23 14:28:00|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|3275
1655994510000|2022-06-23 14:28:30|334.5|334.4|334.5|334.4|334.6|334.5|334.5|334.4|5048
1655994520000|2022-06-23 14:28:40||334.3||334.3||334.3||334.3|3103
1655994530000|2022-06-23 14:28:50|334.4|334.4|334.4|334.3|334.4|334.4|334.4|334.3|2
1655994540000|2022-06-23 14:29:00|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|1998
1655994550000|2022-06-23 14:29:10|334.4||334.4||334.5||334.4||0
1655994570000|2022-06-23 14:29:30|334.5||334.4||334.5||334.4||2700
1655994580000|2022-06-23 14:29:40|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|2594
1655994590000|2022-06-23 14:29:50|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|4814
1655994600000|2022-06-23 14:30:00|334.6|334.4|334.6|334.4|334.6|334.5|334.5|334.4|5389
1655994610000|2022-06-23 14:30:10|334.5|334.5|334.5|334.3|334.5|334.5|334.4|334.3|0
1655994620000|2022-06-23 14:30:20||334.4||334.4||334.4||334.3|2400
1655994650000|2022-06-23 14:30:50|334.4|334.3|334.4|334.3|334.4|334.3|334.3|334.2|9660
1655994680000|2022-06-23 14:31:20|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|4285
1655994700000|2022-06-23 14:31:40|334.3|334.2|334.3|334.1|334.4|334.2|334.3|334.1|3697
1655994710000|2022-06-23 14:31:50|334.2||334.2||334.2||334.2||0
1655994720000|2022-06-23 14:32:00|334.3|334.2|334.4|334.3|334.5|334.3|334.3|334.2|10911
1655994740000|2022-06-23 14:32:20||334.2||334.2||334.2||334.2|1063
1655994750000|2022-06-23 14:32:30||334.3||334.3||334.3||334.2|300
1655994770000|2022-06-23 14:32:50|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|3785
1655994780000|2022-06-23 14:33:00|334.3|334.3|334.3|334.2|334.3|334.3|334.3|334.2|0
1655994790000|2022-06-23 14:33:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|424
1655994810000|2022-06-23 14:33:30|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|18049
1655994820000|2022-06-23 14:33:40|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|181
1655994830000|2022-06-23 14:33:50|||||||||492
1655994860000|2022-06-23 14:34:20|334.3|334.2|334.3|334.2|334.3|334.3|334.3|334.2|4304
1655994870000|2022-06-23 14:34:30|334.2|334.1|334.2|334.1|334.3|334.1|334.2|334.1|0
1655994890000|2022-06-23 14:34:50|334.1|334|334.1|334|334.2|334|334.1|334|5371
1655994910000|2022-06-23 14:35:10|334.2||334.1||334.2||334.1||0
1655994970000|2022-06-23 14:36:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|161
1655994980000|2022-06-23 14:36:20|334.3|334.2|334.4|334.3|334.5|334.4|334.3|334.2|33422
1655994990000|2022-06-23 14:36:30|334.5||334.5||334.5||334.5||543
1655995000000|2022-06-23 14:36:40|334.4||334.4||334.4||334.4||1264
1655995020000|2022-06-23 14:37:00|334.5||334.4||334.5||334.4||0
1655995060000|2022-06-23 14:37:40|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.3|10867
1655995070000|2022-06-23 14:37:50|334.4|334.3|334.4|334.3|334.5|334.4|334.4|334.3|4482
1655995080000|2022-06-23 14:38:00|334.3|334.2|334.3|334.2|334.4|334.2|334.3|334.2|1760
1655995100000|2022-06-23 14:38:20|334.2|334.1|334.3|334.2|334.3|334.2|334.2|334|38685
1655995110000|2022-06-23 14:38:30|334.2|334.1|334|333.9|334.2|334.1|334|333.9|18
1655995120000|2022-06-23 14:38:40|334.1|334|334.2|334|334.2|334.1|334|333.9|55
1655995140000|2022-06-23 14:39:00||334.1||334.1||334.1||334|0
1655995170000|2022-06-23 14:39:30|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|3468
1655995200000|2022-06-23 14:40:00|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|9410
1655995210000|2022-06-23 14:40:10|334.3|334.2|334.3|334.1|334.3|334.2|334.2|334.1|2848
1655995340000|2022-06-23 14:42:20|334.2|334|334.2|334.1|334.2|334.1|334.1|334|1788
1655995360000|2022-06-23 14:42:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|5366
1655995400000|2022-06-23 14:43:20|||||||||1847
1655995440000|2022-06-23 14:44:00|||||||||1752
1655995460000|2022-06-23 14:44:20|334.2|334.1|334.3|334.1|334.3|334.2|334.2|334.1|9967
1655995470000|2022-06-23 14:44:30|334.2|334.2|334.3|334.2|334.3|334.2|334.2|334.2|435
1655995480000|2022-06-23 14:44:40||334.1||334.1||334.1||334.1|4626
1655995490000|2022-06-23 14:44:50|334.2|334.2|334.2|334|334.2|334.2|334.2|334|2246
1655995500000|2022-06-23 14:45:00||334.1||334||334.1||334|0
1655995510000|2022-06-23 14:45:10|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|3707
1655995540000|2022-06-23 14:45:40|334.3|334.2|334.3|334.2|334.3|334.2|334.2|334.1|3793
1655995550000|2022-06-23 14:45:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.2|793
1655995570000|2022-06-23 14:46:10|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|3381
1655995580000|2022-06-23 14:46:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|1237
1655995610000|2022-06-23 14:46:50||334.1||334.1||334.1||334.1|4460
1655995630000|2022-06-23 14:47:10|334.2||334.2||334.2||334.2||3618
1655995640000|2022-06-23 14:47:20|334.1|334|334.2|334.1|334.2|334.1|334.1|334|2439
1655995740000|2022-06-23 14:49:00|334.1|334|334.1|334|334.1|334|334.1|334|4030
1655995770000|2022-06-23 14:49:30|334|333.9|334|333.9|334|333.9|334|333.8|8577
1655995780000|2022-06-23 14:49:40|333.9|333.8|334|333.8|334|333.8|333.9|333.8|0
1655995860000|2022-06-23 14:51:00|333.9|333.7|333.9|333.7|333.9|333.7|333.8|333.7|3402
1655995870000|2022-06-23 14:51:10|333.8|333.8|333.9|333.7|333.9|333.8|333.8|333.7|15
1655995880000|2022-06-23 14:51:20||333.8||333.8||333.8||333.7|1280
1655995950000|2022-06-23 14:52:30|333.8|333.7|333.9|333.8|333.9|333.8|333.8|333.7|4806
1655995980000|2022-06-23 14:53:00|334|333.9|334.2|334|334.2|334|334|333.8|6338
1655995990000|2022-06-23 14:53:10||334.1||334.1||334.1||334.1|0
1655996020000|2022-06-23 14:53:40|334.1|334|334.2|334.1|334.2|334.1|334.1|334|6336
1655996060000|2022-06-23 14:54:20|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|7071
1655996070000|2022-06-23 14:54:30|334.3|334.2|334.4|334.2|334.4|334.3|334.2|334.1|16768
1655996080000|2022-06-23 14:54:40||334.3||334.3||334.3||334.3|0
1655996090000|2022-06-23 14:54:50|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|6447
1655996100000|2022-06-23 14:55:00|334.5|334.2|334.5|334.4|334.5|334.4|334.4|334.2|6217
1655996170000|2022-06-23 14:56:10|334.4|334.3|334.5|334.4|334.5|334.4|334.4|334.3|5037
1655996200000|2022-06-23 14:56:40|||||||||1117
1655996220000|2022-06-23 14:57:00|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.4|3741
1655996230000|2022-06-23 14:57:10|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|4242
1655996240000|2022-06-23 14:57:20|334.8||334.8||334.8||334.8||0
1655996260000|2022-06-23 14:57:40|||||||||1879
1655996270000|2022-06-23 14:57:50|334.7|334.5|334.7|334.6|334.7|334.6|334.6|334.5|9963
1655996280000|2022-06-23 14:58:00||334.5||334.6||334.6||334.5|0
1655996300000|2022-06-23 14:58:20|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.4|3621
1655996340000|2022-06-23 14:59:00|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|2182
1655996350000|2022-06-23 14:59:10||334.4||334.3||334.4||334.3|0
1655996360000|2022-06-23 14:59:20||334.4||334.4||334.4||334.4|290
1655996370000|2022-06-23 14:59:30|334.6|334.5|334.6|334.4|334.7|334.6|334.6|334.4|10992
1655996380000|2022-06-23 14:59:40|334.5||334.5||334.5||334.5||0
1655996390000|2022-06-23 14:59:50|334.6||334.6||334.6||334.6||1690
1655996400000|2022-06-23 15:00:00|334.5||334.5||334.5||334.5||0
1655996500000|2022-06-23 15:01:40|334.2|334|334.2|334.1|334.2|334.1|334.2|334|2000
1655996550000|2022-06-23 15:02:30||334||334||334||334|1912
1655996560000|2022-06-23 15:02:40|334.1||334.1||334.1||334.1||0
1655996580000|2022-06-23 15:03:00|334.2|334.1|334.2|334|334.2|334.1|334.2|334|2000
1655996620000|2022-06-23 15:03:40||334.1||334||334.1||334|0
1655996640000|2022-06-23 15:04:00|334.1||334.1||334.1||334.1||0
1655996650000|2022-06-23 15:04:10|||||||||180383
1655996660000|2022-06-23 15:04:20|||||||||306
1655996670000|2022-06-23 15:04:30|334|333.9|334|333.8|334|333.9|334|333.8|2157
1655996680000|2022-06-23 15:04:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1655996690000|2022-06-23 15:04:50|333.8||333.8||333.8||333.8||0
1655996700000|2022-06-23 15:05:00|||||||||2455
1655996710000|2022-06-23 15:05:10||333.6||333.6||333.6||333.6|0
1655996730000|2022-06-23 15:05:30|333.7|333.7|333.7|333.6|333.7|333.7|333.7|333.5|1852
1655996750000|2022-06-23 15:05:50|333.6|333.5|333.7|333.5|333.7|333.6|333.6|333.5|2295
1655996760000|2022-06-23 15:06:00|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.5|2961
1655996770000|2022-06-23 15:06:10|333.8|333.7|333.8|333.7|333.8|333.7|333.7|333.6|4674
1655996780000|2022-06-23 15:06:20||333.6||333.7||333.7||333.6|1014
1655996800000|2022-06-23 15:06:40||333.6||333.7||333.7||333.6|0
1655996850000|2022-06-23 15:07:30|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|16226
1655996860000|2022-06-23 15:07:40|||||||||1988
1655996880000|2022-06-23 15:08:00|333.8||333.7||333.8||333.7||0
1655996890000|2022-06-23 15:08:10||333.5||333.5||333.5||333.5|0
1655996900000|2022-06-23 15:08:20|333.6|333.6|333.7|333.6|333.7|333.6|333.6|333.6|3495
1655997000000|2022-06-23 15:10:00|||||||||50
1655997020000|2022-06-23 15:10:20|333.6|333.5|333.8|333.7|333.8|333.7|333.6|333.5|20313
1655997060000|2022-06-23 15:11:00||333.6||333.7||333.7||333.6|9568
1655997070000|2022-06-23 15:11:10|333.9|333.8|333.9|333.8|334|333.8|333.8|333.7|27461
1655997100000|2022-06-23 15:11:40||333.7||333.7||333.7||333.7|666
1655997110000|2022-06-23 15:11:50|333.8|333.6|333.8|333.6|333.8|333.7|333.8|333.6|0
1655997120000|2022-06-23 15:12:00|333.7||333.7||333.7||333.7||0
1655997130000|2022-06-23 15:12:10|||||||||600
1655997140000|2022-06-23 15:12:20||333.5||333.6||333.6||333.5|0
1655997180000|2022-06-23 15:13:00|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.6|7445
1655997190000|2022-06-23 15:13:10|333.8||333.9||333.9||333.8||473
1655997200000|2022-06-23 15:13:20||333.8||333.8||333.8||333.8|0
1655997210000|2022-06-23 15:13:30|334|333.9|334|333.9|334|333.9|334|333.8|9136
1655997220000|2022-06-23 15:13:40||333.8||333.9||333.9||333.8|0
1655997300000|2022-06-23 15:15:00|333.9|333.8|334|333.9|334|333.9|333.9|333.8|4542
1655997340000|2022-06-23 15:15:40|334.1|334|334.1|334|334.1|334|334.1|334|7442
1655997470000|2022-06-23 15:17:50|334|333.9|334|333.9|334.1|334|334|333.9|11295
1655997480000|2022-06-23 15:18:00|333.9|333.8|333.9|333.7|334|333.8|333.9|333.7|3700
1655997490000|2022-06-23 15:18:10||333.8||333.7||333.8||333.7|0
1655997500000|2022-06-23 15:18:20|333.8||333.8||333.9||333.8||4020
1655997550000|2022-06-23 15:19:10||333.6||333.6||333.7||333.6|40
1655997560000|2022-06-23 15:19:20||333.7||333.7||333.7||333.7|0
1655997600000|2022-06-23 15:20:00|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|14414
1655997610000|2022-06-23 15:20:10|333.7|333.6|333.7|333.6|333.8|333.7|333.7|333.6|1220
1655997630000|2022-06-23 15:20:30|333.8|333.7|333.7|333.6|333.8|333.7|333.7|333.6|6158
1655997660000|2022-06-23 15:21:00|333.6|333.5|333.7|333.6|333.7|333.6|333.6|333.5|4901
1655997820000|2022-06-23 15:23:40|333.6|333.5|333.8|333.7|333.8|333.7|333.6|333.5|34705
1655997910000|2022-06-23 15:25:10||333.6||333.7||333.7||333.6|2509
1655998010000|2022-06-23 15:26:50|||||||||1216
1655998030000|2022-06-23 15:27:10|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|5961
1655998090000|2022-06-23 15:28:10|333.8|333.7|334|333.9|334.1|333.9|333.8|333.7|26735
1655998100000|2022-06-23 15:28:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1655998110000|2022-06-23 15:28:30|334||334||334||333.9||16364
1655998120000|2022-06-23 15:28:40||333.9||333.8||333.9||333.8|0
1655998140000|2022-06-23 15:29:00|333.9||333.9||333.9||333.9||31
1655998150000|2022-06-23 15:29:10|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.6|10343
1655998160000|2022-06-23 15:29:20|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|37
1655998170000|2022-06-23 15:29:30|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|13257
1655998180000|2022-06-23 15:29:40|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|1439
1655998190000|2022-06-23 15:29:50||333.6||333.7||333.7||333.6|0
1656054020000|2022-06-24 07:00:20|332|330.9|331.5|331.1|332|331.7|331.5|330.9|65278
1656054030000|2022-06-24 07:00:30|331.3|331|332|331.7|332.3|332.1|331.3|330.9|65891
1656054040000|2022-06-24 07:00:40|331.9|331.6|331.8|331.5|331.9|331.6|331.8|331.3|0
1656054050000|2022-06-24 07:00:50|331.7|331.3|331.4|331.1|331.7|331.3|331.4|331.1|6456
1656054060000|2022-06-24 07:01:00|331.3|330.9|331.2|330.8|331.3|330.9|331.2|330.8|0
1656054080000|2022-06-24 07:01:20||330.7||330.7||330.7||330.7|0
1656054100000|2022-06-24 07:01:40|331.1|330.6|331.1|330.6|331.1|330.6|331|330.6|0
1656054110000|2022-06-24 07:01:50|331|330.5|331|330.6|331.1|330.9|331|330.5|1000
1656054120000|2022-06-24 07:02:00|331.1||331.1||331.1||331||0
1656054150000|2022-06-24 07:02:30||330.8||330.9||330.9||330.8|0
1656054160000|2022-06-24 07:02:40|331.2|331|331.7|331.3|331.7|331.4|331.2|331|13633
1656054190000|2022-06-24 07:03:10|331.8|331.4|331.9|331.7|332.1|331.9|331.8|331.4|17902
1656054200000|2022-06-24 07:03:20|332|331.8|332|331.7|332.1|331.8|332|331.7|4920
1656054210000|2022-06-24 07:03:30|332.1||332.1||332.1||332.1||0
1656054230000|2022-06-24 07:03:50|332.2|331.8|332.2|331.9|332.2|331.9|332.2|331.8|0
1656054250000|2022-06-24 07:04:10|332.4||332.3||332.4||332.3||0
1656054290000|2022-06-24 07:04:50|332.1|331.8|332.3|331.9|332.3|331.9|332.1|331.7|0
1656054300000|2022-06-24 07:05:00|332.1|332.1|332.2|332|332.4|332.1|332.1|331.8|2695
1656054310000|2022-06-24 07:05:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|0
1656054320000|2022-06-24 07:05:20||332||332||332.1||332|43
1656054330000|2022-06-24 07:05:30|332.4|332.1|332.5|332.2|332.5|332.2|332.3|332|922
1656054340000|2022-06-24 07:05:40|332.6||332.6||332.6||332.6||0
1656054350000|2022-06-24 07:05:50|332.5|332.4|332.7|332.4|332.7|332.4|332.5|332.4|0
1656054360000|2022-06-24 07:06:00|332.8|332.2|332.5|332.2|332.8|332.2|332.5|332.2|764
1656054370000|2022-06-24 07:06:10|332.6|332.3|332.6|332.2|332.6|332.4|332.4|332.1|4000
1656054380000|2022-06-24 07:06:20||332.3||332.3||332.3||332.3|0
1656054400000|2022-06-24 07:06:40|332.7|332.4|332.8|332.6|333|332.6|332.7|332.4|26150
1656054410000|2022-06-24 07:06:50|332.9|332.4|332.6|332.3|332.9|332.5|332.6|332.3|1041
1656054420000|2022-06-24 07:07:00|332.5||332.5||332.5||332.5||0
1656054430000|2022-06-24 07:07:10|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|1229
1656054450000|2022-06-24 07:07:30|332.7|332.5|332.8|332.4|332.8|332.5|332.6|332.4|774
1656054460000|2022-06-24 07:07:40|332.7||332.7||332.7||332.7||0
1656054470000|2022-06-24 07:07:50|332.8||332.8||332.8||332.8||0
1656054480000|2022-06-24 07:08:00|332.9|332.5|332.9|332.7|333|332.8|332.7|332.5|13602
1656054520000|2022-06-24 07:08:40|333|332.8|333.2|332.8|333.3|333|332.9|332.8|7411
1656054530000|2022-06-24 07:08:50|333.3|332.9|333.2|332.9|333.3|333|333.1|332.9|8134
1656054550000|2022-06-24 07:09:10|333.1|333|333.3|333|333.4|333.1|333.1|333|0
1656054570000|2022-06-24 07:09:30|333.2|332.9|333.1|332.9|333.2|332.9|333.1|332.9|0
1656054580000|2022-06-24 07:09:40|333.2|333|333.3|333|333.3|333|333.2|333|0
1656054590000|2022-06-24 07:09:50|333.4|333.1|333.3|333|333.4|333.1|333.2|333|0
1656054600000|2022-06-24 07:10:00|333.2|332.9|333.2|332.9|333.2|332.9|333.2|332.9|0
1656054630000|2022-06-24 07:10:30||333||333||333||333|0
1656054640000|2022-06-24 07:10:40|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333|3920
1656054650000|2022-06-24 07:10:50|333.3|333.1|333.4|333.1|333.4|333.1|333.3|333|1493
1656054670000|2022-06-24 07:11:10|333.3|333|333.1|332.9|333.3|333|333.1|332.9|764
1656054720000|2022-06-24 07:12:00|333.2|333|333.3|333|333.3|333.1|333.2|333|0
1656054730000|2022-06-24 07:12:10|333.4|333.1|333.4|333.1|333.4|333.1|333.4|333.1|0
1656054740000|2022-06-24 07:12:20|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|0
1656054750000|2022-06-24 07:12:30|333.3|333|333.1|332.9|333.3|333|333.1|332.9|1008
1656054800000|2022-06-24 07:13:20|333.2|333|332.8|332.6|333.4|333|332.7|332.5|29144
1656054810000|2022-06-24 07:13:30|332.9|332.7|332.7|332.5|332.9|332.7|332.7|332.5|13965
1656054820000|2022-06-24 07:13:40|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|4900
1656054830000|2022-06-24 07:13:50|332.6|332.4|332.4|332.2|332.6|332.4|332.4|332.2|10423
1656054840000|2022-06-24 07:14:00|332.5|332.3|332.5|332.3|332.5|332.4|332.4|332.2|19385
1656054860000|2022-06-24 07:14:20|332.6|332.4|332.6|332.5|332.7|332.5|332.6|332.4|5974
1656054870000|2022-06-24 07:14:30|332.7|332.6|332.8|332.6|332.8|332.6|332.7|332.5|2742
1656054890000|2022-06-24 07:14:50|332.9|332.7|332.9|332.7|333.1|332.9|332.9|332.7|9711
1656054900000|2022-06-24 07:15:00|332.8|332.6|332.7|332.5|332.8|332.6|332.7|332.5|184
1656054910000|2022-06-24 07:15:10|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|3700
1656054920000|2022-06-24 07:15:20|332.6|332.4|332.6|332.4|332.7|332.5|332.5|332.3|20494
1656054930000|2022-06-24 07:15:30|332.7|332.5|332.3|332.1|332.7|332.6|332.3|332.1|20089
1656054940000|2022-06-24 07:15:40|332.2|332.2|332.3|332.1|332.3|332.2|332.2|332.1|2238
1656054950000|2022-06-24 07:15:50|332.2||332.3||332.3||332.2||4484
1656054960000|2022-06-24 07:16:00|332.2|332.2|332.3|332.1|332.4|332.2|332.2|332.1|14926
1656054970000|2022-06-24 07:16:10|332.4|332.2|332.6|332.4|332.7|332.4|332.4|332.2|1842
1656054980000|2022-06-24 07:16:20|332.5|332.5|332.7|332.5|332.7|332.5|332.5|332.5|5842
1656054990000|2022-06-24 07:16:30|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.5|2000
1656055000000|2022-06-24 07:16:40|332.9|332.7|332.9|332.7|332.9|332.7|332.8|332.7|2616
1656055010000|2022-06-24 07:16:50|332.8|332.6|332.8|332.6|332.8|332.6|332.6|332.4|11924
1656055070000|2022-06-24 07:17:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|0
1656055080000|2022-06-24 07:18:00|332.6|332.4|332.8|332.5|332.8|332.5|332.6|332.4|0
1656055090000|2022-06-24 07:18:10|332.7|332.6|332.7|332.5|332.7|332.7|332.7|332.5|2013
1656055100000|2022-06-24 07:18:20|332.8|332.6|332.7|332.6|332.9|332.6|332.7|332.6|2846
1656055130000|2022-06-24 07:18:50||332.5||332.6||332.6||332.5|0
1656055150000|2022-06-24 07:19:10|332.9|332.7|332.8|332.6|332.9|332.7|332.7|332.6|368
1656055190000|2022-06-24 07:19:50|332.9|332.7|333|332.7|333|332.7|332.9|332.7|2303
1656055210000|2022-06-24 07:20:10|332.9|332.8|333.2|332.9|333.2|332.9|332.9|332.8|11955
1656055220000|2022-06-24 07:20:20|333.1|333|333.1|332.9|333.2|333.1|333|332.8|14918
1656055230000|2022-06-24 07:20:30|333|332.8|333|332.7|333|332.8|332.9|332.7|2752
1656055240000|2022-06-24 07:20:40|332.9||333||333||332.9||0
1656055270000|2022-06-24 07:21:10||332.8||332.8||332.9||332.8|11878
1656055280000|2022-06-24 07:21:20||332.9||332.9||332.9||332.9|0
1656055290000|2022-06-24 07:21:30|333.1||333||333.2||333||1856
1656055300000|2022-06-24 07:21:40|332.9|332.8|333|332.9|333|332.9|332.9|332.7|2402
1656055330000|2022-06-24 07:22:10|333.1|333|333.1|332.9|333.2|333|333.1|332.9|5449
1656055340000|2022-06-24 07:22:20|333|332.8|333|332.8|333.1|332.9|333|332.8|901
1656055350000|2022-06-24 07:22:30|332.9|332.7|333|332.8|333|332.8|332.9|332.7|0
1656055360000|2022-06-24 07:22:40|333.1|332.9|333.3|333|333.3|333.1|333|332.9|22575
1656055370000|2022-06-24 07:22:50|333.4|333.1|333.3|333|333.4|333.2|333.3|333|0
1656055380000|2022-06-24 07:23:00|333.2|333.1|333.2|333|333.3|333.1|333.2|333|4456
1656055400000|2022-06-24 07:23:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1656055410000|2022-06-24 07:23:30|333||333||333||333||1201
1656055420000|2022-06-24 07:23:40||332.8||332.8||332.8||332.8|954
1656055430000|2022-06-24 07:23:50|332.9|332.9|332.8|332.7|332.9|332.9|332.8|332.6|6729
1656055440000|2022-06-24 07:24:00|332.9|332.6|332.9|332.7|332.9|332.7|332.7|332.6|12996
1656055450000|2022-06-24 07:24:10|332.8|332.6|332.6|332.4|332.8|332.6|332.6|332.4|0
1656055480000|2022-06-24 07:24:40|332.5||332.5||332.5||332.5||2041
1656055490000|2022-06-24 07:24:50|332.4|332.3|332.5|332.4|332.5|332.4|332.4|332.3|5603
1656055500000|2022-06-24 07:25:00|332.6||332.6||332.6||332.6||0
1656055530000|2022-06-24 07:25:30|332.7|332.5|332.7|332.6|332.8|332.6|332.6|332.5|8834
1656055540000|2022-06-24 07:25:40|332.8|332.7|332.8|332.6|332.8|332.7|332.8|332.6|3900
1656055550000|2022-06-24 07:25:50|332.7|332.5|332.8|332.6|332.8|332.6|332.7|332.5|3191
1656055560000|2022-06-24 07:26:00|332.9|332.7|332.8|332.7|333|332.7|332.8|332.7|2930
1656055580000|2022-06-24 07:26:20||332.6||332.6||332.6||332.6|4260
1656055590000|2022-06-24 07:26:30||332.7||332.6||332.7||332.6|0
1656055600000|2022-06-24 07:26:40||332.7||332.7||332.7||332.7|0
1656055620000|2022-06-24 07:27:00|332.9|332.8|333.1|332.9|333.1|332.9|332.9|332.8|6104
1656055640000|2022-06-24 07:27:20|333||333||333||333||0
1656055650000|2022-06-24 07:27:30|333.1|333|333.1|332.9|333.1|333|333.1|332.9|406
1656055660000|2022-06-24 07:27:40|333||333||333||333||0
1656055670000|2022-06-24 07:27:50|333.1||333||333.1||333||0
1656055680000|2022-06-24 07:28:00|333.1||333||333.1||333||0
1656055700000|2022-06-24 07:28:20||332.8||332.8||332.8||332.8|0
1656055710000|2022-06-24 07:28:30||332.9||332.9||332.9||332.9|496
1656055730000|2022-06-24 07:28:50|333.2|333|333.1|333|333.2|333|333.1|333|8977
1656055740000|2022-06-24 07:29:00||332.9||332.9||332.9||332.9|2704
1656055780000|2022-06-24 07:29:40|333.2|333|333.1|332.9|333.3|333.1|333.1|332.9|4924
1656055800000|2022-06-24 07:30:00|333||333.1||333.1||333||817
1656055830000|2022-06-24 07:30:30|333||333.1||333.1||333||0
1656055870000|2022-06-24 07:31:10||333||333||333||333|0
1656055890000|2022-06-24 07:31:30|333|332.9|332.9|332.7|333|332.9|332.9|332.7|1006
1656055910000|2022-06-24 07:31:50|332.8||332.9||332.9||332.8||0
1656055920000|2022-06-24 07:32:00|332.8|332.6|332.9|332.7|332.9|332.7|332.8|332.6|161
1656055930000|2022-06-24 07:32:10|333|332.8|333.1|332.8|333.1|333|333|332.8|16430
1656055940000|2022-06-24 07:32:20|333.2|332.9|333.2|333|333.2|333|333.2|332.9|0
1656055960000|2022-06-24 07:32:40|333.3|333.1|333.3|333.1|333.3|333.1|333.2|333.1|0
1656055980000|2022-06-24 07:33:00|333.2|333|333.2|333|333.2|333|333.1|333|6157
1656055990000|2022-06-24 07:33:10|333.1|332.9|333.2|333|333.2|333|333|332.9|7252
1656056000000|2022-06-24 07:33:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|3938
1656056020000|2022-06-24 07:33:40|333.2|333.2|333.3|333.2|333.3|333.2|333.2|333.2|0
1656056030000|2022-06-24 07:33:50|333.4|333.3|333.4|333.2|333.6|333.3|333.3|333.2|10303
1656056040000|2022-06-24 07:34:00|333.3|333.1|333.2|333|333.3|333.1|333.2|333|2041
1656056070000|2022-06-24 07:34:30|333.1||333.2||333.2||333.1||0
1656056120000|2022-06-24 07:35:20|333.3|333.1|333.2|333.1|333.4|333.2|333.2|333.1|5404
1656056130000|2022-06-24 07:35:30|333.1|333|333.1|333|333.1|333|333.1|333|2939
1656056140000|2022-06-24 07:35:40|333|332.9|333|332.9|333|332.9|333|332.8|1092
1656056150000|2022-06-24 07:35:50|332.9|332.8|333|332.8|333|332.8|332.9|332.8|3814
1656056190000|2022-06-24 07:36:30|332.9||333||333||332.9||0
1656056200000|2022-06-24 07:36:40|332.9||333||333||332.9||0
1656056220000|2022-06-24 07:37:00|332.9||333||333||332.9||0
1656056230000|2022-06-24 07:37:10|332.9|332.9|332.9|332.8|333.1|332.9|332.9|332.8|14872
1656056300000|2022-06-24 07:38:20|333|332.7|332.9|332.8|333|332.9|332.9|332.7|20509
1656056320000|2022-06-24 07:38:40|||||||||3726
1656056340000|2022-06-24 07:39:00|333.1|332.9|333.3|333.1|333.3|333.1|333|332.9|19366
1656056350000|2022-06-24 07:39:10|333.2|333|333.3|333.1|333.3|333.1|333.1|332.9|0
1656056360000|2022-06-24 07:39:20|333.4||333.4||333.4||333.4||0
1656056390000|2022-06-24 07:39:50|333.5|333.2|333.4|333.2|333.5|333.3|333.4|333.2|1842
1656056400000|2022-06-24 07:40:00|333.3|333.1|333.4|333.2|333.4|333.2|333.2|333.1|8196
1656056410000|2022-06-24 07:40:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1656056420000|2022-06-24 07:40:20||333.2||333.1||333.2||333.1|0
1656056430000|2022-06-24 07:40:30|333.4|333.2|333.4|333.2|333.5|333.2|333.4|333.2|5292
1656056450000|2022-06-24 07:40:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1656056470000|2022-06-24 07:41:10|333.2|333|333.2|333|333.2|333|333.2|333|0
1656056550000|2022-06-24 07:42:30|333.3|333.1|333.3|333.1|333.4|333.1|333.3|333.1|7024
1656056560000|2022-06-24 07:42:40|333.2|333|333.2|333|333.2|333|333.2|333|0
1656056580000|2022-06-24 07:43:00|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1656056620000|2022-06-24 07:43:40|333.2||333.3||333.3||333.2||792
1656056630000|2022-06-24 07:43:50|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.2|12287
1656056650000|2022-06-24 07:44:10|333.4|333.2|333.3|333.2|333.5|333.2|333.3|333.1|8611
1656056670000|2022-06-24 07:44:30|333.2|333.1|333.2|333|333.3|333.1|333.2|333|0
1656056680000|2022-06-24 07:44:40||333.1||333.1||333.1||333.1|0
1656056690000|2022-06-24 07:44:50|333.3||333.2||333.3||333.2||0
1656056700000|2022-06-24 07:45:00|333.1|333|333.2|333|333.2|333|333.1|333|1037
1656056750000|2022-06-24 07:45:50|333.3|333.1|333.2|333.1|333.4|333.2|333.2|333.1|11185
1656056760000|2022-06-24 07:46:00|333.3|333.2|333.3|333.1|333.4|333.2|333.3|333.1|5513
1656056780000|2022-06-24 07:46:20|333.2||333.2||333.2||333.2||0
1656056790000|2022-06-24 07:46:30|333.1|333|333.1|333|333.2|333|333.1|333|2892
1656056810000|2022-06-24 07:46:50|333|332.9|333.1|332.9|333.1|333|333|332.9|10019
1656056820000|2022-06-24 07:47:00|333||333.1||333.1||333||870
1656056840000|2022-06-24 07:47:20|333.2|333|333.2|333|333.3|333.1|333.1|332.9|27631
1656056850000|2022-06-24 07:47:30|333.1|332.9|333.2|333|333.2|333|333|332.9|14026
1656056860000|2022-06-24 07:47:40|333.3|333.1|333.2|333|333.3|333.1|333.2|333|2000
1656056870000|2022-06-24 07:47:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|367
1656056880000|2022-06-24 07:48:00|333.2|333|333.2|333|333.2|333.1|333.1|333|5501
1656056890000|2022-06-24 07:48:10|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|0
1656056900000|2022-06-24 07:48:20|333.2||333.2||333.2||333.2||0
1656056940000|2022-06-24 07:49:00|333.1|333|333.1|333|333.1|333.1|333.1|333|4868
1656056950000|2022-06-24 07:49:10|333|332.9|333.1|333|333.1|333|333|332.9|12936
1656056960000|2022-06-24 07:49:20|333.2|332.9|333.1|332.9|333.2|332.9|333|332.9|22197
1656056970000|2022-06-24 07:49:30||333||333||333||333|0
1656056990000|2022-06-24 07:49:50|333|332.6|333.1|333|333.2|333.1|332.7|332.6|220795
1656057000000|2022-06-24 07:50:00|333.2|333.1|333.3|333.1|333.3|333.1|333.1|333|29245
1656057020000|2022-06-24 07:50:20||333.2||333.1||333.2||333.1|0
1656057030000|2022-06-24 07:50:30|333.2||333.3||333.3||333.2||0
1656057050000|2022-06-24 07:50:50|333.4|333.2|333.4|333.2|333.4|333.2|333.3|333.2|0
1656057070000|2022-06-24 07:51:10|333.5|333.3|333.5|333.3|333.6|333.3|333.5|333.3|3649
1656057100000|2022-06-24 07:51:40|333.4||333.4||333.4||333.4||0
1656057110000|2022-06-24 07:51:50|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|6826
1656057150000|2022-06-24 07:52:30|333.3|333.2|333.4|333.2|333.4|333.2|333.3|333.1|5919
1656057170000|2022-06-24 07:52:50|333.3|333.1|333.3|333.1|333.3|333.1|333.2|333.1|1501
1656057180000|2022-06-24 07:53:00|333.2||333.3||333.3||333.2||3507
1656057190000|2022-06-24 07:53:10|333.2|333|333.2|333|333.2|333.1|333.2|333|0
1656057210000|2022-06-24 07:53:30|333.1||333.1||333.1||333.1||0
1656057230000|2022-06-24 07:53:50|||||||||20
1656057250000|2022-06-24 07:54:10|||||||||411
1656057280000|2022-06-24 07:54:40|333.2|333.1|333.2|333|333.2|333.1|333.1|333|1718
1656057290000|2022-06-24 07:54:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|2000
1656057310000|2022-06-24 07:55:10|333.2|333|333.1|333|333.2|333|333.1|333|2866
1656057320000|2022-06-24 07:55:20|333.2||333.2||333.2||333.2||0
1656057340000|2022-06-24 07:55:40|333.4|333.1|333.3|333.1|333.4|333.2|333.3|333.1|21519
1656057360000|2022-06-24 07:56:00|||||||||2
1656057480000|2022-06-24 07:58:00|333.4|333.2|333.5|333.3|333.5|333.3|333.4|333.2|20210
1656057500000|2022-06-24 07:58:20|333.6|333.4|333.5|333.4|333.7|333.5|333.5|333.4|906
1656057580000|2022-06-24 07:59:40||333.3||333.3||333.4||333.3|1584
1656057660000|2022-06-24 08:01:00|333.6|333.4|333.5|333.3|333.6|333.4|333.5|333.3|1472
1656057680000|2022-06-24 08:01:20|333.6|333.4|333.7|333.5|333.8|333.6|333.6|333.4|10456
1656057710000|2022-06-24 08:01:50||333.6||333.5||333.6||333.5|0
1656057720000|2022-06-24 08:02:00|333.8|333.6|333.8|333.6|334|333.7|333.7|333.6|1900
1656057770000|2022-06-24 08:02:50||333.7||333.7||333.7||333.7|0
1656057780000|2022-06-24 08:03:00|333.9||333.9||333.9||333.9||2014
1656057800000|2022-06-24 08:03:20|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|0
1656057810000|2022-06-24 08:03:30||333.5||333.6||333.6||333.5|0
1656057820000|2022-06-24 08:03:40||333.7||333.7||333.7||333.7|0
1656057830000|2022-06-24 08:03:50||333.6||333.6||333.6||333.6|0
1656057840000|2022-06-24 08:04:00|333.7||333.7||333.8||333.7||0
1656057850000|2022-06-24 08:04:10|333.6|333.5|333.6|333.4|333.6|333.5|333.6|333.4|916
1656057920000|2022-06-24 08:05:20|333.5|333.3|333.6|333.4|333.6|333.4|333.5|333.3|0
1656057940000|2022-06-24 08:05:40|333.5||333.5||333.6||333.5||0
1656057990000|2022-06-24 08:06:30||333.3||333.3||333.3||333.3|2000
1656058000000|2022-06-24 08:06:40||333.4||333.4||333.4||333.4|0
1656058020000|2022-06-24 08:07:00|333.6|333.3|333.7|333.5|333.7|333.5|333.6|333.3|15670
1656058030000|2022-06-24 08:07:10|333.8|333.6|333.8|333.7|333.8|333.7|333.8|333.6|0
1656058040000|2022-06-24 08:07:20||333.6||333.7||333.7||333.6|2000
1656058050000|2022-06-24 08:07:30|333.9|333.8|333.8|333.7|333.9|333.8|333.8|333.7|1052
1656058060000|2022-06-24 08:07:40||333.6||333.6||333.7||333.6|8705
1656058070000|2022-06-24 08:07:50||333.7||333.7||333.7||333.7|0
1656058090000|2022-06-24 08:08:10||333.6||333.7||333.7||333.6|3499
1656058130000|2022-06-24 08:08:50|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|3921
1656058140000|2022-06-24 08:09:00|333.7|333.6|333.7|333.5|333.7|333.6|333.7|333.5|0
1656058170000|2022-06-24 08:09:30|333.6||333.6||333.7||333.6||2200
1656058180000|2022-06-24 08:09:40||333.4||333.5||333.5||333.4|200
1656058200000|2022-06-24 08:10:00|333.7|333.6|333.6|333.5|333.7|333.6|333.6|333.5|3274
1656058240000|2022-06-24 08:10:40|333.7|333.4|333.7|333.5|333.7|333.5|333.6|333.4|15647
1656058280000|2022-06-24 08:11:20|333.6|333.4|333.6|333.4|333.6|333.5|333.6|333.4|0
1656058300000|2022-06-24 08:11:40||333.5||333.5||333.5||333.5|557
1656058350000|2022-06-24 08:12:30|||||||||3
1656058380000|2022-06-24 08:13:00|333.8|333.6|333.7|333.5|333.8|333.6|333.6|333.5|18419
1656058390000|2022-06-24 08:13:10|333.6||333.7||333.7||333.6||0
1656058400000|2022-06-24 08:13:20|333.6||333.7||333.7||333.6||951
1656058420000|2022-06-24 08:13:40|333.6||333.6||333.6||333.6||0
1656058470000|2022-06-24 08:14:30|333.5|333.4|333.6|333.5|333.6|333.5|333.5|333.4|4258
1656058500000|2022-06-24 08:15:00|333.7||333.6||333.7||333.6||750
1656058520000|2022-06-24 08:15:20|333.7||333.7||333.7||333.7||3409
1656058590000|2022-06-24 08:16:30|333.6||333.6||333.6||333.6||0
1656058600000|2022-06-24 08:16:40|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.3|5466
1656058650000|2022-06-24 08:17:30|333.7|333.5|333.7|333.5|333.7|333.6|333.7|333.5|8282
1656058660000|2022-06-24 08:17:40||333.6||333.6||333.6||333.6|0
1656058670000|2022-06-24 08:17:50|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.6|7739
1656058680000|2022-06-24 08:18:00||333.6||333.7||333.7||333.6|0
1656058690000|2022-06-24 08:18:10||333.6||333.6||333.7||333.6|1583
1656058700000|2022-06-24 08:18:20|333.7||333.8||333.8||333.7||0
1656058710000|2022-06-24 08:18:30||333.7||333.7||333.7||333.7|0
1656058740000|2022-06-24 08:19:00||333.6||333.6||333.6||333.6|1499
1656058760000|2022-06-24 08:19:20|333.7||333.8||333.8||333.7||0
1656058790000|2022-06-24 08:19:50||333.7||333.7||333.7||333.7|0
1656058800000|2022-06-24 08:20:00|333.9|333.8|333.9|333.7|333.9|333.8|333.9|333.7|526
1656058820000|2022-06-24 08:20:20||333.8||333.8||333.8||333.8|0
1656058840000|2022-06-24 08:20:40|334||334||334||334||0
1656058850000|2022-06-24 08:20:50|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|0
1656058920000|2022-06-24 08:22:00||333.8||333.8||333.8||333.8|0
1656058930000|2022-06-24 08:22:10||333.7||333.7||333.7||333.7|2000
1656058970000|2022-06-24 08:22:50|333.8||333.9||333.9||333.8||0
1656058990000|2022-06-24 08:23:10|||||||||573
1656059130000|2022-06-24 08:25:30|333.8|333.6|333.7|333.5|333.8|333.6|333.6|333.5|19596
1656059150000|2022-06-24 08:25:50|333.6||333.6||333.6||333.6||0
1656059160000|2022-06-24 08:26:00|333.7||333.7||333.7||333.7||0
1656059200000|2022-06-24 08:26:40|333.6||333.6||333.6||333.6||660
1656059210000|2022-06-24 08:26:50|333.7||333.7||333.7||333.7||175
1656059330000|2022-06-24 08:28:50|333.8|333.6|333.9|333.8|333.9|333.8|333.7|333.5|6276
1656059400000|2022-06-24 08:30:00|334|333.9|334.1|334|334.1|334|334|333.9|4867
1656059410000|2022-06-24 08:30:10|334.2|334.1|334.2|334|334.2|334.1|334.1|334|3695
1656059500000|2022-06-24 08:31:40||334.1||334.1||334.1||334.1|0
1656059520000|2022-06-24 08:32:00|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|0
1656059530000|2022-06-24 08:32:10|334.3|334.1|334.3|334.1|334.3|334.2|334.2|334.1|4822
1656059540000|2022-06-24 08:32:20|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1656059550000|2022-06-24 08:32:30|||||||||5
1656059560000|2022-06-24 08:32:40|||||||||1000
1656059600000|2022-06-24 08:33:20||334.3||334.3||334.3||334.3|0
1656059610000|2022-06-24 08:33:30|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|6158
1656059630000|2022-06-24 08:33:50|334.4||334.4||334.4||334.4||0
1656059640000|2022-06-24 08:34:00|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.1|5403
1656059660000|2022-06-24 08:34:20||334.1||334.2||334.2||334.1|5043
1656059730000|2022-06-24 08:35:30|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|1340
1656059790000|2022-06-24 08:36:30|334.3||334.3||334.3||334.3||0
1656059800000|2022-06-24 08:36:40||334.2||334.2||334.2||334.2|0
1656059810000|2022-06-24 08:36:50||334.1||334.1||334.1||334.1|0
1656059830000|2022-06-24 08:37:10||334.2||334.1||334.2||334.1|0
1656059860000|2022-06-24 08:37:40||334.2||334.2||334.2||334.2|349
1656059880000|2022-06-24 08:38:00|||||||||500
1656059890000|2022-06-24 08:38:10|334.4|334.3|334.5|334.3|334.5|334.3|334.3|334.2|5765
1656059910000|2022-06-24 08:38:30|334.6|334.4|334.7|334.5|334.7|334.5|334.5|334.4|18749
1656059930000|2022-06-24 08:38:50|334.6|334.4|334.7|334.5|334.7|334.6|334.6|334.4|16774
1656059970000|2022-06-24 08:39:30|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|8503
1656059980000|2022-06-24 08:39:40|334.5|334.3|334.4|334.2|334.5|334.3|334.4|334.2|784
1656059990000|2022-06-24 08:39:50||334.3||334.3||334.3||334.3|0
1656060000000|2022-06-24 08:40:00|334.5|334.4|334.5|334.3|334.6|334.4|334.5|334.3|0
1656060040000|2022-06-24 08:40:40|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1656060050000|2022-06-24 08:40:50|334.7||334.6||334.7||334.6||0
1656060130000|2022-06-24 08:42:10|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1656060140000|2022-06-24 08:42:20|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|6428
1656060160000|2022-06-24 08:42:40|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|5292
1656060270000|2022-06-24 08:44:30|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1656060350000|2022-06-24 08:45:50|334.5|334.3|334.6|334.4|334.7|334.5|334.4|334.3|12985
1656060360000|2022-06-24 08:46:00|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|1861
1656060370000|2022-06-24 08:46:10|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|1888
1656060400000|2022-06-24 08:46:40||334.5||334.5||334.5||334.5|0
1656060430000|2022-06-24 08:47:10||334.4||334.4||334.4||334.4|985
1656060510000|2022-06-24 08:48:30||334.5||334.5||334.5||334.5|0
1656060520000|2022-06-24 08:48:40||334.4||334.4||334.4||334.4|0
1656060530000|2022-06-24 08:48:50|334.5||334.5||334.5||334.5||700
1656060540000|2022-06-24 08:49:00|334.6||334.5||334.6||334.5||461
1656060600000|2022-06-24 08:50:00|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|2065
1656060620000|2022-06-24 08:50:20|334.7||334.7||334.7||334.7||0
1656060670000|2022-06-24 08:51:10|334.6|334.4|334.5|334.3|334.6|334.4|334.5|334.3|7012
1656060680000|2022-06-24 08:51:20||334.4||334.4||334.4||334.4|0
1656060690000|2022-06-24 08:51:30|334.6||334.6||334.6||334.6||0
1656060710000|2022-06-24 08:51:50|334.7|334.5|334.7|334.6|334.7|334.6|334.7|334.5|0
1656060720000|2022-06-24 08:52:00||334.5||334.5||334.5||334.5|1512
1656060860000|2022-06-24 08:54:20||334.6||334.6||334.6||334.6|0
1656060880000|2022-06-24 08:54:40|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|6118
1656060900000|2022-06-24 08:55:00|334.7|334.5|334.7|334.5|334.7|334.6|334.7|334.5|0
1656060910000|2022-06-24 08:55:10||334.6||334.6||334.6||334.6|0
1656060930000|2022-06-24 08:55:30||334.5||334.5||334.5||334.5|0
1656060940000|2022-06-24 08:55:40||334.6||334.6||334.6||334.6|0
1656060960000|2022-06-24 08:56:00|||||||||330
1656060970000|2022-06-24 08:56:10||334.5||334.5||334.5||334.5|10200
1656061040000|2022-06-24 08:57:20||334.6||334.6||334.6||334.6|0
1656061070000|2022-06-24 08:57:50|334.8|334.7|334.8|334.7|334.9|334.7|334.7|334.6|12380
1656061080000|2022-06-24 08:58:00|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|2342
1656061090000|2022-06-24 08:58:10|334.7||334.8||334.8||334.7||0
1656061100000|2022-06-24 08:58:20|334.7||334.8||334.8||334.7||2000
1656061120000|2022-06-24 08:58:40||334.7||334.7||334.7||334.7|0
1656061150000|2022-06-24 08:59:10|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|851
1656061180000|2022-06-24 08:59:40|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|1925
1656061330000|2022-06-24 09:02:10|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|6929
1656061340000|2022-06-24 09:02:20|334.6|334.4|334.5|334.3|334.7|334.5|334.5|334.3|10431
1656061360000|2022-06-24 09:02:40|334.4|334.4|334.6|334.5|334.7|334.5|334.4|334.4|6535
1656061380000|2022-06-24 09:03:00|334.7|334.6|334.8|334.6|334.8|334.6|334.6|334.5|9138
1656061390000|2022-06-24 09:03:10|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|0
1656061400000|2022-06-24 09:03:20|335|334.8|335|334.8|335|334.8|335|334.8|0
1656061470000|2022-06-24 09:04:30||334.9||334.9||334.9||334.9|0
1656061480000|2022-06-24 09:04:40|335.1|335|335.2|335|335.2|335|335|334.9|9031
1656061500000|2022-06-24 09:05:00|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|4240
1656061510000|2022-06-24 09:05:10|335.2|335|335.2|335|335.2|335|335.2|335|0
1656061530000|2022-06-24 09:05:30|335.1|334.9|335.1|334.9|335.1|335|335.1|334.9|0
1656061540000|2022-06-24 09:05:40|335.2|335|335.2|335|335.2|335|335.2|335|0
1656061560000|2022-06-24 09:06:00||335.1||335||335.1||335|69
1656061590000|2022-06-24 09:06:30|335.1||335.1||335.1||335.1||0
1656061600000|2022-06-24 09:06:40||334.9||335||335||334.9|0
1656061620000|2022-06-24 09:07:00|335.2||335.2||335.2||335.2||2361
1656061640000|2022-06-24 09:07:20||335.1||335||335.1||335|0
1656061670000|2022-06-24 09:07:50||335.1||335.1||335.1||335.1|0
1656061680000|2022-06-24 09:08:00|335.3|335|335.2|335|335.3|335|335.1|335|20307
1656061690000|2022-06-24 09:08:10||335.1||335.1||335.1||335.1|0
1656061700000|2022-06-24 09:08:20||335||335.1||335.1||335|0
1656061730000|2022-06-24 09:08:50||335||335.1||335.1||335|2000
1656061740000|2022-06-24 09:09:00|335.3|335.2|335.3|335.1|335.4|335.2|335.3|335.1|10393
1656061760000|2022-06-24 09:09:20|335.2||335.2||335.2||335.2||0
1656061810000|2022-06-24 09:10:10|335.3|335|335.3|335.2|335.3|335.2|335.2|335|28113
1656061840000|2022-06-24 09:10:40|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1451
1656061910000|2022-06-24 09:11:50|335.1|335|335.1|335|335.1|335|335.1|335|6400
1656061920000|2022-06-24 09:12:00|335|334.9|335.1|335|335.1|335|335|334.8|10178
1656061940000|2022-06-24 09:12:20|335.2||335.1||335.2||335.1||857
1656061950000|2022-06-24 09:12:30|335.2||335.2||335.2||335.2||0
1656061960000|2022-06-24 09:12:40|335.3|335.1|335.2|335|335.3|335.1|335.2|335|11682
1656061990000|2022-06-24 09:13:10|335.1||335.1||335.1||335.1||0
1656062020000|2022-06-24 09:13:40|335.2|335.1|335.3|335.1|335.3|335.2|335.1|335|3170
1656062030000|2022-06-24 09:13:50|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|0
1656062040000|2022-06-24 09:14:00|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|1798
1656062050000|2022-06-24 09:14:10|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|2288
1656062060000|2022-06-24 09:14:20|335.2||335.2||335.2||335.2||0
1656062090000|2022-06-24 09:14:50|||||||||2088
1656062130000|2022-06-24 09:15:30|335.3|335.2|335.4|335.3|335.5|335.3|335.3|335.1|8381
1656062140000|2022-06-24 09:15:40|335.5|335.2|335.5|335.3|335.5|335.3|335.5|335.2|1757
1656062150000|2022-06-24 09:15:50||335.4||335.3||335.4||335.3|0
1656062190000|2022-06-24 09:16:30||335.4||335.4||335.4||335.4|0
1656062220000|2022-06-24 09:17:00|335.6||335.5||335.6||335.5||4924
1656062230000|2022-06-24 09:17:10|335.4|335.3|335.5|335.3|335.5|335.3|335.4|335.3|6255
1656062240000|2022-06-24 09:17:20||335.4||335.3||335.4||335.3|0
1656062260000|2022-06-24 09:17:40|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|0
1656062270000|2022-06-24 09:17:50||335.3||335.3||335.3||335.2|0
1656062360000|2022-06-24 09:19:20|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.3|502
1656062430000|2022-06-24 09:20:30|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.2|29099
1656062440000|2022-06-24 09:20:40|335.4|335.3|335.5|335.4|335.5|335.4|335.4|335.3|4951
1656062480000|2022-06-24 09:21:20||335.3||335.4||335.4||335.3|2591
1656062490000|2022-06-24 09:21:30|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|2483
1656062500000|2022-06-24 09:21:40|335.3|335.2|335.3|335.1|335.4|335.3|335.1|335|31224
1656062510000|2022-06-24 09:21:50|335.4|335.2|335.4|335.2|335.4|335.2|335.3|335.1|458
1656062540000|2022-06-24 09:22:20|335.5|335.3|335.5|335.4|335.6|335.4|335.5|335.3|6525
1656062580000|2022-06-24 09:23:00|335.6|335.5|335.6|335.5|335.6|335.5|335.6|335.5|5579
1656062600000|2022-06-24 09:23:20|335.7||335.6||335.7||335.6||1722
1656062610000|2022-06-24 09:23:30|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.6|1574
1656062620000|2022-06-24 09:23:40|335.7||335.7||335.7||335.7||0
1656062630000|2022-06-24 09:23:50|335.6|335.5|335.6|335.5|335.7|335.6|335.6|335.5|5486
1656062640000|2022-06-24 09:24:00|335.7|335.4|335.7|335.5|335.7|335.5|335.7|335.4|0
1656062660000|2022-06-24 09:24:20|335.6||335.6||335.6||335.6||0
1656062680000|2022-06-24 09:24:40|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|4269
1656062690000|2022-06-24 09:24:50||335.5||335.5||335.5||335.5|0
1656062720000|2022-06-24 09:25:20|335.5|335.4|335.5|335.4|335.5|335.4|335.4|335.3|6536
1656062770000|2022-06-24 09:26:10||335.3||335.3||335.3||335.3|179
1656062790000|2022-06-24 09:26:30|335.4|335.4|335.5|335.3|335.5|335.4|335.4|335.3|2343
1656062830000|2022-06-24 09:27:10|||||||||500
1656062860000|2022-06-24 09:27:40||335.4||335.4||335.4||335.4|0
1656062870000|2022-06-24 09:27:50|335.4|335.3|335.4|335.2|335.4|335.4|335.4|335.2|4522
1656062890000|2022-06-24 09:28:10||335.3||335.2||335.3||335.2|0
1656062900000|2022-06-24 09:28:20||335.3||335.3||335.3||335.3|0
1656062910000|2022-06-24 09:28:30|335.5|335.4|335.5|335.3|335.5|335.4|335.4|335.3|2266
1656063000000|2022-06-24 09:30:00|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.3|7840
1656063030000|2022-06-24 09:30:30|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|0
1656063040000|2022-06-24 09:30:40|||||||||1683
1656063070000|2022-06-24 09:31:10|||||||||1846
1656063080000|2022-06-24 09:31:20||335.4||335.5||335.5||335.4|10449
1656063090000|2022-06-24 09:31:30|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|19
1656063100000|2022-06-24 09:31:40|335.5||335.6||335.6||335.5||2000
1656063120000|2022-06-24 09:32:00|||||||||1000
1656063140000|2022-06-24 09:32:20||335.5||335.5||335.5||335.4|1889
1656063150000|2022-06-24 09:32:30||335.4||335.4||335.5||335.4|1916
1656063180000|2022-06-24 09:33:00||335.5||335.4||335.5||335.4|4121
1656063190000|2022-06-24 09:33:10||335.5||335.5||335.5||335.5|0
1656063210000|2022-06-24 09:33:30|335.5|335.4|335.5|335.3|335.6|335.4|335.5|335.3|3625
1656063250000|2022-06-24 09:34:10|335.4|335.4|335.6|335.5|335.6|335.5|335.4|335.4|2578
1656063260000|2022-06-24 09:34:20|335.7|335.4|335.8|335.6|335.8|335.6|335.6|335.4|12590
1656063290000|2022-06-24 09:34:50|335.7|335.7|335.7|335.6|335.7|335.7|335.7|335.6|2532
1656063360000|2022-06-24 09:36:00|335.6|335.5|335.6|335.5|335.7|335.5|335.6|335.4|19038
1656063370000|2022-06-24 09:36:10|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|6724
1656063380000|2022-06-24 09:36:20|335.5|335.3|335.5|335.3|335.5|335.3|335.4|335.3|2481
1656063430000|2022-06-24 09:37:10|335.6|335.4|335.4|335.2|335.6|335.4|335.3|335.2|16655
1656063440000|2022-06-24 09:37:20|335.5|335.3|335.5|335.3|335.5|335.3|335.5|335.3|6949
1656063470000|2022-06-24 09:37:50|335.4|335.4|335.4|335.2|335.5|335.4|335.3|335.2|11154
1656063480000|2022-06-24 09:38:00|335.3||335.3||335.3||335.3||0
1656063490000|2022-06-24 09:38:10|335.2|335.1|335.1|334.9|335.2|335.1|335|334.9|11069
1656063500000|2022-06-24 09:38:20||335||335||335||334.9|5168
1656063530000|2022-06-24 09:38:50|335|334.9|335|334.8|335.1|335|334.9|334.8|13575
1656063550000|2022-06-24 09:39:10|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|4569
1656063560000|2022-06-24 09:39:20|335|334.8|334.8|334.6|335|334.9|334.8|334.6|14669
1656063630000|2022-06-24 09:40:30|334.7|334.5|334.5|334.4|334.7|334.5|334.5|334.4|7973
1656063700000|2022-06-24 09:41:40|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|6747
1656063710000|2022-06-24 09:41:50|334.7|334.6|334.8|334.7|334.8|334.7|334.6|334.5|5185
1656063720000|2022-06-24 09:42:00|334.9||334.8||334.9||334.8||1745
1656063730000|2022-06-24 09:42:10|||||||||2882
1656063750000|2022-06-24 09:42:30|||||||||1697
1656063770000|2022-06-24 09:42:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|2933
1656063790000|2022-06-24 09:43:10|||||||||1627
1656063820000|2022-06-24 09:43:40|||||||||1522
1656063840000|2022-06-24 09:44:00|335.1|334.9|335.2|335|335.2|335|335.1|334.9|15823
1656063860000|2022-06-24 09:44:20|||||||||1672
1656063890000|2022-06-24 09:44:50|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|2169
1656063940000|2022-06-24 09:45:40|335.4|335.2|335.4|335.2|335.4|335.2|335.4|335.2|0
1656063960000|2022-06-24 09:46:00|335.3||335.3||335.4||335.3||0
1656063970000|2022-06-24 09:46:10|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|6752
1656064000000|2022-06-24 09:46:40|335.1|335|335.2|335.1|335.3|335.1|335.1|335|21597
1656064070000|2022-06-24 09:47:50|335.3||335.3||335.3||335.3||1811
1656064080000|2022-06-24 09:48:00|335.2||335.3||335.3||335.2||0
1656064090000|2022-06-24 09:48:10|335.2||335.2||335.2||335.2||500
1656064100000|2022-06-24 09:48:20|335.1|335|335.1|334.9|335.1|335|335.1|334.9|6274
1656064150000|2022-06-24 09:49:10||335||335||335||334.9|0
1656064170000|2022-06-24 09:49:30|335|334.9|335.1|334.9|335.1|334.9|335|334.8|1113
1656064180000|2022-06-24 09:49:40|335||335||335||335||0
1656064190000|2022-06-24 09:49:50|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|2503
1656064200000|2022-06-24 09:50:00|335|334.8|335|334.8|335|334.8|335|334.8|0
1656064210000|2022-06-24 09:50:10||334.9||334.9||334.9||334.9|0
1656064220000|2022-06-24 09:50:20|334.9|334.8|335|334.8|335|334.8|334.9|334.8|3516
1656064230000|2022-06-24 09:50:30||334.9||334.9||334.9||334.9|0
1656064250000|2022-06-24 09:50:50|334.9|334.8|335|334.9|335|334.9|334.9|334.8|1105
1656064260000|2022-06-24 09:51:00|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|53
1656064270000|2022-06-24 09:51:10|335||335||335||335||0
1656064290000|2022-06-24 09:51:30|335.1|334.9|335.1|335|335.1|335|335.1|334.9|1376
1656064300000|2022-06-24 09:51:40|335|334.9|334.9|334.8|335|334.9|334.9|334.8|6484
1656064320000|2022-06-24 09:52:00|335|334.7|334.9|334.8|335|334.9|334.9|334.7|9822
1656064330000|2022-06-24 09:52:10|335|334.7|334.9|334.7|335|334.8|334.8|334.6|20893
1656064340000|2022-06-24 09:52:20|334.8||334.8||334.8||334.8||0
1656064350000|2022-06-24 09:52:30|334.9||334.8||334.9||334.8||0
1656064380000|2022-06-24 09:53:00|334.9||334.9||334.9||334.9||311
1656064390000|2022-06-24 09:53:10|334.8|334.8|335.2|335|335.2|335|334.8|334.8|15614
1656064410000|2022-06-24 09:53:30|335.1||335.2||335.2||335.1||0
1656064430000|2022-06-24 09:53:50|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1656064440000|2022-06-24 09:54:00|335.1|335|335.2|335|335.2|335.1|335.1|335|4594
1656064450000|2022-06-24 09:54:10||335.1||335||335.1||335|0
1656064480000|2022-06-24 09:54:40|335.1|335.1|335.1|335|335.2|335.1|335.1|335|3159
1656064490000|2022-06-24 09:54:50|335|334.9|335.1|334.9|335.1|334.9|335|334.9|3155
1656064500000|2022-06-24 09:55:00|335||335||335.1||335||0
1656064510000|2022-06-24 09:55:10|335.1||335||335.1||335||0
1656064520000|2022-06-24 09:55:20|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|2364
1656064530000|2022-06-24 09:55:30||334.7||334.8||334.8||334.7|0
1656064540000|2022-06-24 09:55:40|335|334.9|335|334.9|335|334.9|335|334.9|2228
1656064550000|2022-06-24 09:55:50|335.1||335||335.1||335||0
1656064560000|2022-06-24 09:56:00|335.1||335||335.1||335||0
1656064570000|2022-06-24 09:56:10|335.1||335||335.1||335||0
1656064610000|2022-06-24 09:56:50|||||||||1522
1656064620000|2022-06-24 09:57:00||334.8||334.9||334.9||334.8|4509
1656064630000|2022-06-24 09:57:10|335.1|335|335.1|334.9|335.2|335|335.1|334.9|17442
1656064640000|2022-06-24 09:57:20|335|334.8|334.9|334.7|335|334.8|334.8|334.7|5765
1656064660000|2022-06-24 09:57:40|335|334.8|335|334.8|335|334.8|335|334.8|0
1656064670000|2022-06-24 09:57:50|334.9||335||335||334.9||0
1656064680000|2022-06-24 09:58:00|334.9|334.9|335.1|335|335.2|335.1|334.9|334.8|24586
1656064720000|2022-06-24 09:58:40|335|334.9|335.1|334.9|335.1|334.9|335|334.9|3785
1656064730000|2022-06-24 09:58:50||335||335||335||335|0
1656064800000|2022-06-24 10:00:00|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1656064830000|2022-06-24 10:00:30|||||||||1782
1656064850000|2022-06-24 10:00:50|335.3|335.2|335.2|335.1|335.3|335.2|335.2|335|17268
1656064860000|2022-06-24 10:01:00|335.1|335|335.1|335|335.1|335|335.1|335|1103
1656064870000|2022-06-24 10:01:10|335|334.9|335|334.9|335.1|334.9|335|334.9|1047
1656064880000|2022-06-24 10:01:20|335.1||335||335.1||335||0
1656064890000|2022-06-24 10:01:30|334.9|334.8|334.9|334.8|335|334.8|334.9|334.8|1546
1656064900000|2022-06-24 10:01:40|335||335||335||335||0
1656064910000|2022-06-24 10:01:50||334.9||334.9||334.9||334.9|0
1656064920000|2022-06-24 10:02:00||334.8||334.9||334.9||334.8|1052
1656064930000|2022-06-24 10:02:10|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|671
1656064940000|2022-06-24 10:02:20|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|5206
1656064950000|2022-06-24 10:02:30|335|334.7|334.9|334.7|335|334.7|334.9|334.7|5023
1656064960000|2022-06-24 10:02:40|334.8||334.8||334.8||334.8||0
1656064970000|2022-06-24 10:02:50|334.9||334.9||334.9||334.8||0
1656064990000|2022-06-24 10:03:10|335.1|334.8|335.1|335|335.1|335|335.1|334.8|7494
1656065000000|2022-06-24 10:03:20|335.2||335.1||335.2||335.1||1711
1656065040000|2022-06-24 10:04:00|335|334.9|335.2|335.1|335.2|335.1|335|334.9|33375
1656065060000|2022-06-24 10:04:20|335.1|335|335.1|335|335.2|335|335.1|335|37
1656065080000|2022-06-24 10:04:40|335.2|335.1|335.2|335.1|335.2|335.1|335|334.7|65587
1656065090000|2022-06-24 10:04:50|335.1|335|335.2|335|335.2|335|335.1|335|3283
1656065100000|2022-06-24 10:05:00|335.1||335.1||335.1||335.1||0
1656065160000|2022-06-24 10:06:00|335|334.9|334.9|334.7|335.1|335|334.9|334.7|23709
1656065170000|2022-06-24 10:06:10|334.8||334.8||334.9||334.8||0
1656065210000|2022-06-24 10:06:50|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|14612
1656065280000|2022-06-24 10:08:00|334.9|334.8|334.9|334.8|335|334.8|334.8|334.7|22862
1656065290000|2022-06-24 10:08:10|335|334.9|335.2|335.1|335.3|335.1|334.9|334.9|16006
1656065310000|2022-06-24 10:08:30|335.1|335|335.2|335|335.2|335|335.1|335|8717
1656065340000|2022-06-24 10:09:00||335.1||335.1||335.1||335.1|0
1656065380000|2022-06-24 10:09:40|335.3||335.2||335.3||335.2||0
1656065400000|2022-06-24 10:10:00|335.3||335.2||335.3||335.2||1442
1656065470000|2022-06-24 10:11:10|335.1|335|335.2|335|335.2|335|335.1|335|7817
1656065530000|2022-06-24 10:12:10|335.3|335.1|335.4|335.3|335.4|335.3|335.3|335.1|11395
1656065540000|2022-06-24 10:12:20|335.3|335.2|335.4|335.3|335.4|335.3|335.3|335.2|2810
1656065580000|2022-06-24 10:13:00|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|1599
1656065590000|2022-06-24 10:13:10|335.2|335.1|335.2|335.1|335.2|335.1|335.1|335|7374
1656065600000|2022-06-24 10:13:20|335.1|335|335.1|335|335.1|335|335.1|335|400
1656065610000|2022-06-24 10:13:30|335.2|335.1|335.2|335|335.2|335.1|335.2|335|10241
1656065620000|2022-06-24 10:13:40|335.1|334.9|334.9|334.8|335.1|334.9|334.9|334.7|18794
1656065630000|2022-06-24 10:13:50|334.8|334.7|334.8|334.6|334.8|334.7|334.7|334.6|9515
1656065640000|2022-06-24 10:14:00|334.9|334.7|334.8|334.7|334.9|334.7|334.8|334.7|0
1656065650000|2022-06-24 10:14:10|334.9|334.8|334.9|334.8|335|334.9|334.9|334.8|5900
1656065670000|2022-06-24 10:14:30|335||335||335||334.9||500
1656065690000|2022-06-24 10:14:50|334.9||334.9||334.9||334.9||0
1656065700000|2022-06-24 10:15:00|335||335||335||335||0
1656065710000|2022-06-24 10:15:10|334.9|334.9|334.9|334.8|335|334.9|334.9|334.8|9346
1656065720000|2022-06-24 10:15:20|335|334.9|335|334.9|335|334.9|335|334.9|0
1656065740000|2022-06-24 10:15:40|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|2953
1656065750000|2022-06-24 10:15:50|335||335||335||335||0
1656065770000|2022-06-24 10:16:10||334.9||334.9||334.9||334.9|0
1656065790000|2022-06-24 10:16:30|335.1|335|335.1|335|335.2|335|335.1|334.9|16178
1656065800000|2022-06-24 10:16:40|335|334.9|335|334.9|335|334.9|335|334.9|1189
1656065860000|2022-06-24 10:17:40|334.9|334.8|335|334.9|335|334.9|334.9|334.8|5176
1656065900000|2022-06-24 10:18:20|334.9|334.8|335|334.8|335|334.8|334.9|334.8|2577
1656065910000|2022-06-24 10:18:30||334.9||334.9||334.9||334.9|2738
1656065920000|2022-06-24 10:18:40||334.8||334.8||334.8||334.8|1493
1656065950000|2022-06-24 10:19:10|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|0
1656065990000|2022-06-24 10:19:50||334.7||334.7||334.8||334.7|3146
1656066010000|2022-06-24 10:20:10|334.8|334.6|334.8|334.7|334.8|334.7|334.8|334.6|0
1656066060000|2022-06-24 10:21:00|334.9|334.8|334.8|334.7|334.9|334.8|334.8|334.7|3631
1656066070000|2022-06-24 10:21:10|334.9||334.8||334.9||334.8||5101
1656066170000|2022-06-24 10:22:50||334.6||334.6||334.7||334.6|1810
1656066200000|2022-06-24 10:23:20|334.9|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1073
1656066250000|2022-06-24 10:24:10|334.8||334.9||334.9||334.8||0
1656066270000|2022-06-24 10:24:30|334.8|334.6|334.8|334.7|334.8|334.7|334.8|334.6|5491
1656066280000|2022-06-24 10:24:40|334.9||334.9||334.9||334.9||2000
1656066290000|2022-06-24 10:24:50|334.8||334.8||334.8||334.8||0
1656066390000|2022-06-24 10:26:30|334.7|334.6|334.8|334.7|334.8|334.7|334.7|334.6|3379
1656066410000|2022-06-24 10:26:50|334.9||334.9||334.9||334.9||2000
1656066450000|2022-06-24 10:27:30||334.8||334.8||334.8||334.8|0
1656066490000|2022-06-24 10:28:10|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|2000
1656066500000|2022-06-24 10:28:20|||||||||180
1656066530000|2022-06-24 10:28:50||334.8||334.8||334.8||334.8|0
1656066560000|2022-06-24 10:29:20|335|334.9|335|334.9|335|334.9|335|334.9|3202
1656066570000|2022-06-24 10:29:30||334.8||334.8||334.8||334.8|0
1656066590000|2022-06-24 10:29:50|334.9|334.9|335|334.9|335|334.9|334.9|334.9|0
1656066670000|2022-06-24 10:31:10||334.8||334.8||334.8||334.8|5270
1656066690000|2022-06-24 10:31:30|334.9|334.7|334.9|334.8|334.9|334.8|334.9|334.7|0
1656066700000|2022-06-24 10:31:40|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|3774
1656066720000|2022-06-24 10:32:00|334.8||334.9||334.9||334.8||5000
1656066730000|2022-06-24 10:32:10||334.8||334.7||334.8||334.7|0
1656066750000|2022-06-24 10:32:30|334.8|334.6|334.7|334.6|334.8|334.7|334.7|334.5|788
1656066830000|2022-06-24 10:33:50|334.8||334.7||334.8||334.7||8345
1656066860000|2022-06-24 10:34:20|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|0
1656066870000|2022-06-24 10:34:30|||||||||524
1656066930000|2022-06-24 10:35:30|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|1704
1656066950000|2022-06-24 10:35:50|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|1088
1656066990000|2022-06-24 10:36:30|334.6|334.4|334.4|334.3|334.6|334.4|334.4|334.2|2259
1656067000000|2022-06-24 10:36:40|334.5|334.4|334.5|334.4|334.5|334.4|334.4|334.3|7000
1656067030000|2022-06-24 10:37:10|||||||||150
1656067050000|2022-06-24 10:37:30|334.4|334.3|334.4|334.2|334.4|334.3|334.4|334.2|0
1656067080000|2022-06-24 10:38:00|334.3||334.4||334.4||334.3||0
1656067110000|2022-06-24 10:38:30|334.3||334.3||334.3||334.3||0
1656067180000|2022-06-24 10:39:40|334.4|334.3|334.3|334.2|334.4|334.3|334.3|334.2|6403
1656067200000|2022-06-24 10:40:00|334.2|334.1|334.2|334.1|334.3|334.2|334.2|334.1|840
1656067210000|2022-06-24 10:40:10||334||334||334||334|0
1656067220000|2022-06-24 10:40:20|334.1||334.1||334.1||334.1||0
1656067280000|2022-06-24 10:41:20|334|333.9|334.1|333.9|334.1|334|334|333.8|5062
1656067290000|2022-06-24 10:41:30|334.2|334|334.2|334|334.2|334.1|334.1|333.9|8531
1656067310000|2022-06-24 10:41:50||334.1||334.1||334.1||334.1|0
1656067350000|2022-06-24 10:42:30|334.3|334.2|334.4|334.3|334.4|334.3|334.3|334.2|8977
1656067370000|2022-06-24 10:42:50|334.5||334.5||334.5||334.5||0
1656067380000|2022-06-24 10:43:00|334.6|334.4|334.5|334.3|334.6|334.4|334.5|334.3|0
1656067400000|2022-06-24 10:43:20||334.4||334.4||334.4||334.4|0
1656067450000|2022-06-24 10:44:10|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|1291
1656067470000|2022-06-24 10:44:30||334.2||334.3||334.3||334.2|0
1656067520000|2022-06-24 10:45:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|0
1656067550000|2022-06-24 10:45:50|334.4||334.4||334.4||334.4||0
1656067560000|2022-06-24 10:46:00||334.3||334.3||334.3||334.3|0
1656067610000|2022-06-24 10:46:50|334.3|334.2|334.4|334.2|334.4|334.3|334.3|334.2|3488
1656067620000|2022-06-24 10:47:00||334.3||334.3||334.3||334.3|0
1656067670000|2022-06-24 10:47:50|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|1969
1656067680000|2022-06-24 10:48:00||334.3||334.3||334.3||334.3|0
1656067740000|2022-06-24 10:49:00|||||||||590
1656067770000|2022-06-24 10:49:30||334.2||334.2||334.2||334.2|0
1656067800000|2022-06-24 10:50:00||334.3||334.3||334.3||334.3|0
1656067880000|2022-06-24 10:51:20||334.2||334.3||334.3||334.2|4879
1656067900000|2022-06-24 10:51:40||334.2||334.2||334.2||334.2|0
1656067940000|2022-06-24 10:52:20||334.3||334.3||334.3||334.3|0
1656067950000|2022-06-24 10:52:30||334.2||334.2||334.2||334.2|0
1656067970000|2022-06-24 10:52:50|334.3||334.3||334.3||334.3||0
1656067990000|2022-06-24 10:53:10|334.4|334.3|334.4|334.2|334.4|334.3|334.3|334.2|5051
1656068010000|2022-06-24 10:53:30|334.5|334.3|334.5|334.3|334.5|334.3|334.4|334.3|0
1656068020000|2022-06-24 10:53:40|334.4||334.5||334.5||334.4||0
1656068040000|2022-06-24 10:54:00|334.6|334.4|334.6|334.5|334.6|334.5|334.5|334.4|1104
1656068050000|2022-06-24 10:54:10|334.7||334.7||334.7||334.7||0
1656068080000|2022-06-24 10:54:40|334.8|334.6|334.7|334.5|334.8|334.6|334.7|334.5|0
1656068100000|2022-06-24 10:55:00|334.8|334.6|334.8|334.7|334.8|334.7|334.7|334.6|3417
1656068110000|2022-06-24 10:55:10|334.7|334.6|334.8|334.6|334.8|334.6|334.7|334.6|499
1656068120000|2022-06-24 10:55:20|334.7||334.7||334.7||334.7||0
1656068140000|2022-06-24 10:55:40|334.8||334.8||334.8||334.8||0
1656068160000|2022-06-24 10:56:00|334.7||334.8||334.8||334.7||0
1656068180000|2022-06-24 10:56:20|334.7|334.5|334.7|334.5|334.7|334.5|334.6|334.5|5538
1656068210000|2022-06-24 10:56:50|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.5|0
1656068220000|2022-06-24 10:57:00||334.5||334.5||334.5||334.5|2000
1656068280000|2022-06-24 10:58:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|0
1656068330000|2022-06-24 10:58:50|334.9|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1640
1656068350000|2022-06-24 10:59:10|334.8||334.8||334.8||334.8||0
1656068370000|2022-06-24 10:59:30|334.9||334.9||334.9||334.9||0
1656068400000|2022-06-24 11:00:00|334.8|334.6|334.8|334.6|334.9|334.8|334.7|334.5|6242
1656068410000|2022-06-24 11:00:10||334.7||334.7||334.7||334.7|0
1656068450000|2022-06-24 11:00:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|497
1656068470000|2022-06-24 11:01:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.6|0
1656068510000|2022-06-24 11:01:50||334.6||334.6||334.6||334.6|1309
1656068540000|2022-06-24 11:02:20||334.7||334.7||334.7||334.7|0
1656068550000|2022-06-24 11:02:30|334.9|334.6|334.8|334.7|334.9|334.8|334.8|334.6|7271
1656068630000|2022-06-24 11:03:50||334.6||334.6||334.6||334.6|0
1656068660000|2022-06-24 11:04:20|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.5|2914
1656068670000|2022-06-24 11:04:30|||||||||2000
1656068790000|2022-06-24 11:06:30|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|4191
1656068800000|2022-06-24 11:06:40|334.5||334.5||334.5||334.5||0
1656068810000|2022-06-24 11:06:50|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|5907
1656068880000|2022-06-24 11:08:00|334.4|334.3|334.4|334.2|334.4|334.3|334.3|334.1|29978
1656068890000|2022-06-24 11:08:10||334.3||334.2||334.3||334.2|0
1656068940000|2022-06-24 11:09:00|334.3|334.1|334.4|334.2|334.4|334.3|334.2|334.1|3620
1656068960000|2022-06-24 11:09:20|334.5|334.3|334.4|334.3|334.5|334.3|334.4|334.3|7594
1656068980000|2022-06-24 11:09:40|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|7790
1656068990000|2022-06-24 11:09:50|||||||||900
1656069030000|2022-06-24 11:10:30|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|0
1656069050000|2022-06-24 11:10:50|||||||||500
1656069060000|2022-06-24 11:11:00||334.3||334.3||334.3||334.3|0
1656069120000|2022-06-24 11:12:00||334.4||334.3||334.4||334.3|0
1656069130000|2022-06-24 11:12:10|334.6|334.4|334.6|334.5|334.7|334.5|334.6|334.4|0
1656069140000|2022-06-24 11:12:20|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|5723
1656069180000|2022-06-24 11:13:00|334.5||334.5||334.5||334.5||2096
1656069190000|2022-06-24 11:13:10|334.4||334.4||334.4||334.4||0
1656069200000|2022-06-24 11:13:20|334.5|334.4|334.4|334.3|334.5|334.4|334.4|334.3|5800
1656069230000|2022-06-24 11:13:50|334.5|334.2|334.5|334.3|334.5|334.4|334.5|334.2|2709
1656069240000|2022-06-24 11:14:00|334.4|334.2|334.4|334.3|334.4|334.3|334.4|334.2|0
1656069260000|2022-06-24 11:14:20|334.5|334.2|334.3|334.2|334.5|334.2|334.3|334.2|4156
1656069300000|2022-06-24 11:15:00|334.4|334.3|334.4|334.2|334.4|334.3|334.4|334.2|7762
1656069310000|2022-06-24 11:15:10|334.3||334.4||334.4||334.3||0
1656069320000|2022-06-24 11:15:20||334.3||334.3||334.3||334.3|0
1656069370000|2022-06-24 11:16:10|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3573
1656069380000|2022-06-24 11:16:20|334.4||334.4||334.4||334.4||0
1656069430000|2022-06-24 11:17:10||334.3||334.2||334.3||334.2|2000
1656069490000|2022-06-24 11:18:10|334.3||334.3||334.3||334.3||0
1656069580000|2022-06-24 11:19:40|334.4|334.3|334.4|334.3|334.5|334.3|334.3|334.2|13178
1656069620000|2022-06-24 11:20:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|3651
1656069640000|2022-06-24 11:20:40|334.4||334.4||334.4||334.4||2000
1656069710000|2022-06-24 11:21:50|334.3||334.3||334.3||334.3||0
1656069790000|2022-06-24 11:23:10|334.4|334.3|334.6|334.4|334.6|334.5|334.4|334.3|49460
1656069800000|2022-06-24 11:23:20|334.5||334.6||334.6||334.5||1999
1656069810000|2022-06-24 11:23:30|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|5110
1656069840000|2022-06-24 11:24:00|334.4|334.2|334.4|334.2|334.4|334.2|334.3|334.2|5439
1656069850000|2022-06-24 11:24:10|334.5|334.3|334.6|334.4|334.6|334.4|334.5|334.3|6631
1656069890000|2022-06-24 11:24:50|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|0
1656069940000|2022-06-24 11:25:40|||||||||5000
1656069980000|2022-06-24 11:26:20|334.8||334.7||334.8||334.7||0
1656070000000|2022-06-24 11:26:40|334.8|334.6|334.8|334.6|334.8|334.7|334.8|334.6|2479
1656070010000|2022-06-24 11:26:50||334.7||334.7||334.7||334.7|0
1656070130000|2022-06-24 11:28:50|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|2893
1656070150000|2022-06-24 11:29:10|334.8|334.5|334.7|334.5|334.8|334.6|334.6|334.5|27763
1656070160000|2022-06-24 11:29:20|334.6|334.4|334.6|334.4|334.6|334.4|334.5|334.4|3495
1656070190000|2022-06-24 11:29:50|334.5||334.5||334.5||334.5||0
1656070220000|2022-06-24 11:30:20||334.3||334.3||334.3||334.3|2903
1656070270000|2022-06-24 11:31:10||334.4||334.3||334.4||334.3|0
1656070320000|2022-06-24 11:32:00|||||||||5000
1656070370000|2022-06-24 11:32:50|334.6|334.4|334.6|334.4|334.7|334.5|334.5|334.3|40642
1656070380000|2022-06-24 11:33:00||334.5||334.5||334.5||334.5|0
1656070410000|2022-06-24 11:33:30||334.4||334.4||334.4||334.4|2777
1656070430000|2022-06-24 11:33:50||334.5||334.5||334.5||334.5|0
1656070440000|2022-06-24 11:34:00||334.4||334.4||334.4||334.4|1643
1656070460000|2022-06-24 11:34:20|334.5||334.5||334.5||334.5||0
1656070480000|2022-06-24 11:34:40||334.3||334.3||334.3||334.3|364
1656070610000|2022-06-24 11:36:50|334.4||334.4||334.4||334.4||0
1656070640000|2022-06-24 11:37:20|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|25320
1656070650000|2022-06-24 11:37:30|334.3|334.2|334.2|334.1|334.3|334.2|334.2|334.1|2517
1656070750000|2022-06-24 11:39:10|334.1|334|334.3|334.1|334.3|334.2|334.1|333.9|85668
1656070790000|2022-06-24 11:39:50|334.4|334.2|334.4|334.2|334.5|334.3|334.3|334.2|27419
1656070800000|2022-06-24 11:40:00|334.3|334.3|334.3|334.1|334.3|334.3|334.3|334.1|3708
1656070820000|2022-06-24 11:40:20|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1656070830000|2022-06-24 11:40:30|334.3||334.3||334.3||334.3||0
1656070840000|2022-06-24 11:40:40||334.1||334.2||334.2||334.1|0
1656070850000|2022-06-24 11:40:50|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.2|12433
1656070870000|2022-06-24 11:41:10|334.6|334.4|334.5|334.3|334.6|334.5|334.5|334.3|2323
1656070980000|2022-06-24 11:43:00|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|0
1656070990000|2022-06-24 11:43:10|334.5||334.5||334.5||334.5||0
1656071000000|2022-06-24 11:43:20|334.6|334.3|334.5|334.4|334.6|334.4|334.5|334.3|3498
1656071010000|2022-06-24 11:43:30||334.3||334.3||334.4||334.3|0
1656071020000|2022-06-24 11:43:40|334.4||334.5||334.5||334.4||0
1656071040000|2022-06-24 11:44:00||334.4||334.4||334.4||334.4|0
1656071060000|2022-06-24 11:44:20|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|6428
1656071070000|2022-06-24 11:44:30|334.6||334.6||334.6||334.6||0
1656071080000|2022-06-24 11:44:40|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|65
1656071100000|2022-06-24 11:45:00||334.5||334.6||334.6||334.5|719
1656071110000|2022-06-24 11:45:10|334.8||334.8||334.8||334.8||0
1656071130000|2022-06-24 11:45:30||334.7||334.7||334.7||334.7|0
1656071140000|2022-06-24 11:45:40|334.9||334.9||334.9||334.9||0
1656071150000|2022-06-24 11:45:50|334.8||334.9||334.9||334.8||0
1656071160000|2022-06-24 11:46:00|334.8|334.6|334.7|334.6|334.8|334.6|334.7|334.6|1461
1656071190000|2022-06-24 11:46:30|334.6|334.5|334.5|334.4|334.6|334.5|334.5|334.4|10074
1656071200000|2022-06-24 11:46:40|334.6||334.5||334.6||334.5||0
1656071220000|2022-06-24 11:47:00|334.6||334.6||334.6||334.6||0
1656071230000|2022-06-24 11:47:10|334.5|334.5|334.6|334.5|334.7|334.5|334.5|334.5|7645
1656071240000|2022-06-24 11:47:20|334.7||334.7||334.7||334.7||0
1656071320000|2022-06-24 11:48:40|334.6||334.7||334.7||334.6||12896
1656071330000|2022-06-24 11:48:50||334.6||334.5||334.6||334.5|2000
1656071340000|2022-06-24 11:49:00||334.6||334.6||334.6||334.6|0
1656071360000|2022-06-24 11:49:20|||||||||1000
1656071380000|2022-06-24 11:49:40|334.8|334.7|334.7|334.6|334.8|334.7|334.7|334.6|7633
1656071430000|2022-06-24 11:50:30|334.8||334.7||334.8||334.7||3620
1656071520000|2022-06-24 11:52:00|334.8||334.8||334.8||334.7||1630
1656071540000|2022-06-24 11:52:20|334.7||334.7||334.7||334.7||0
1656071570000|2022-06-24 11:52:50|334.8||334.8||334.8||334.8||0
1656071580000|2022-06-24 11:53:00|334.7||334.7||334.8||334.7||0
1656071590000|2022-06-24 11:53:10|334.6|334.5|334.7|334.5|334.7|334.5|334.6|334.5|6949
1656071630000|2022-06-24 11:53:50|334.6|334.4|334.6|334.5|334.6|334.5|334.6|334.4|18256
1656071640000|2022-06-24 11:54:00||334.4||334.4||334.4||334.4|355
1656071670000|2022-06-24 11:54:30||334.5||334.5||334.5||334.5|0
1656071700000|2022-06-24 11:55:00||334.4||334.4||334.4||334.4|0
1656071740000|2022-06-24 11:55:40|334.5||334.5||334.5||334.5||0
1656071850000|2022-06-24 11:57:30|||||||||181
1656071860000|2022-06-24 11:57:40|334.4|334.3|334.5|334.3|334.5|334.3|334.4|334.3|6571
1656071920000|2022-06-24 11:58:40||334.4||334.4||334.4||334.4|2000
1656071960000|2022-06-24 11:59:20|334.6|334.5|334.4|334.3|334.6|334.5|334.4|334.3|17085
1656072140000|2022-06-24 12:02:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|10404
1656072160000|2022-06-24 12:02:40|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|950
1656072190000|2022-06-24 12:03:10|334.1|334|334.2|334|334.2|334|334.1|334|8383
1656072210000|2022-06-24 12:03:30|334.1|334.1|334.1|334|334.2|334.1|334.1|334|3217
1656072260000|2022-06-24 12:04:20|334.2|334.1|334.2|334|334.3|334.1|334.2|334|24144
1656072310000|2022-06-24 12:05:10|||||||||169
1656072320000|2022-06-24 12:05:20|334.1||334.2||334.2||334.1||2000
1656072330000|2022-06-24 12:05:30||334.1||334.1||334.1||334|0
1656072420000|2022-06-24 12:07:00|334.1|334|334.1|334|334.1|334|334.1|334|3210
1656072490000|2022-06-24 12:08:10|334|333.9|334.2|334|334.2|334|333.9|333.8|26743
1656072540000|2022-06-24 12:09:00|334.3|334.1|334.4|334.3|334.4|334.3|334.3|334.1|12250
1656072710000|2022-06-24 12:11:50|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|10266
1656072770000|2022-06-24 12:12:50|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|4668
1656072780000|2022-06-24 12:13:00|334.5|334.2|334.4|334.3|334.5|334.3|334.3|334.2|56690
1656072800000|2022-06-24 12:13:20|334.5|334.4|334.5|334.4|334.5|334.4|334.5|334.3|8372
1656072870000|2022-06-24 12:14:30||334.3||334.3||334.3||334.3|2165
1656072930000|2022-06-24 12:15:30|334.4||334.4||334.4||334.4||1221
1656073030000|2022-06-24 12:17:10|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|8633
1656073040000|2022-06-24 12:17:20|334.3||334.3||334.3||334.3||0
1656073080000|2022-06-24 12:18:00||334.1||334.1||334.1||334.1|2933
1656073090000|2022-06-24 12:18:10|334.2||334.3||334.3||334.2||0
1656073110000|2022-06-24 12:18:30|334.2||334.2||334.2||334.2||0
1656073120000|2022-06-24 12:18:40|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|2900
1656073180000|2022-06-24 12:19:40|334.2|334.1|334.2|334.1|334.3|334.1|334.2|334.1|12531
1656073190000|2022-06-24 12:19:50|334.1|334|334.2|334|334.2|334.1|334.1|334|13557
1656073210000|2022-06-24 12:20:10|334.1||334.1||334.1||334.1||0
1656073250000|2022-06-24 12:20:50|334|333.9|334.1|333.9|334.1|333.9|334|333.9|4817
1656073260000|2022-06-24 12:21:00|334.2|334|334.2|334.1|334.2|334.1|334.2|334|3514
1656073360000|2022-06-24 12:22:40|334.1|334|334.1|333.9|334.1|334|334.1|333.9|8526
1656073380000|2022-06-24 12:23:00|334||334||334||334||0
1656073400000|2022-06-24 12:23:20||333.8||333.9||333.9||333.8|0
1656073410000|2022-06-24 12:23:30|334.1|333.8|334|333.8|334.1|333.9|333.9|333.8|25095
1656073420000|2022-06-24 12:23:40|333.9|333.7|333.8|333.7|333.9|333.8|333.8|333.7|16250
1656073430000|2022-06-24 12:23:50||333.6||333.6||333.6||333.6|0
1656073450000|2022-06-24 12:24:10|333.7||333.7||333.8||333.7||0
1656073480000|2022-06-24 12:24:40|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.7|5408
1656073520000|2022-06-24 12:25:20|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|2913
1656073530000|2022-06-24 12:25:30|333.6|333.5|333.7|333.5|333.7|333.5|333.6|333.5|1008
1656073550000|2022-06-24 12:25:50|333.6||333.6||333.6||333.6||0
1656073710000|2022-06-24 12:28:30|||||||||1545
1656073750000|2022-06-24 12:29:10|||||||||1094
1656073770000|2022-06-24 12:29:30|333.5|333.4|333.5|333.3|333.6|333.5|333.5|333.3|17885
1656073780000|2022-06-24 12:29:40|333.4||333.4||333.4||333.4||0
1656073810000|2022-06-24 12:30:10|333.3|333.2|333.3|333.2|333.3|333.2|333.3|333.2|2928
1656073870000|2022-06-24 12:31:10|333.4|333.3|333.5|333.3|333.5|333.3|333.4|333.3|7429
1656073880000|2022-06-24 12:31:20|333.4||333.4||333.4||333.4||0
1656073940000|2022-06-24 12:32:20|333.5|333.4|333.5|333.4|333.5|333.4|333.5|333.3|7921
1656074130000|2022-06-24 12:35:30|||||||||1904
1656074250000|2022-06-24 12:37:30|333.4|333.3|333.2|333.1|333.4|333.3|333.2|333.1|52661
1656074330000|2022-06-24 12:38:50|||||||||1129
1656074340000|2022-06-24 12:39:00|333.1|333|333.1|333|333.2|333|333.1|333|6878
1656074570000|2022-06-24 12:42:50|333|332.9|333.2|333|333.2|333.1|333|332.8|65185
1656074580000|2022-06-24 12:43:00|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|0
1656074600000|2022-06-24 12:43:20||333||333||333||333|0
1656074610000|2022-06-24 12:43:30|333.2|333.1|333.2|333|333.2|333.1|333.1|333|8238
1656074620000|2022-06-24 12:43:40|333.1||333.1||333.1||333.1||0
1656074650000|2022-06-24 12:44:10|333|332.9|333|332.9|333.1|332.9|333|332.9|4618
1656074660000|2022-06-24 12:44:20|||||||||3000
1656074730000|2022-06-24 12:45:30|332.9|332.8|333|332.8|333|332.8|332.9|332.8|3888
1656074740000|2022-06-24 12:45:40|332.9||332.9||332.9||332.9||0
1656074840000|2022-06-24 12:47:20|333|332.7|332.9|332.7|333|332.8|332.8|332.7|48381
1656074870000|2022-06-24 12:47:50|332.8||332.8||332.8||332.8||363
1656074880000|2022-06-24 12:48:00|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|1141
1656074910000|2022-06-24 12:48:30|332.8||332.8||332.8||332.8||0
1656074920000|2022-06-24 12:48:40|332.9|332.8|332.9|332.7|332.9|332.8|332.9|332.7|7591
1656074950000|2022-06-24 12:49:10|332.8||332.8||332.8||332.8||0
1656074970000|2022-06-24 12:49:30||332.6||332.6||332.6||332.6|5460
1656075040000|2022-06-24 12:50:40|332.7||332.8||332.8||332.7||0
1656075100000|2022-06-24 12:51:40|332.7|332.5|332.6|332.5|332.7|332.6|332.6|332.5|10581
1656075130000|2022-06-24 12:52:10|332.7|332.6|332.6|332.5|332.7|332.6|332.6|332.5|10010
1656075180000|2022-06-24 12:53:00|||||||||4132
1656075270000|2022-06-24 12:54:30|332.7||332.6||332.7||332.6||3125
1656075370000|2022-06-24 12:56:10|332.5|332.4|332.5|332.3|332.5|332.4|332.4|332.3|24218
1656075380000|2022-06-24 12:56:20|332.4||332.4||332.5||332.4||0
1656075420000|2022-06-24 12:57:00|332.3|332.2|332.4|332.2|332.4|332.2|332.3|332.2|5579
1656075430000|2022-06-24 12:57:10|332.3||332.3||332.3||332.3||0
1656075500000|2022-06-24 12:58:20|||||||||3000
1656075560000|2022-06-24 12:59:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|3496
1656075660000|2022-06-24 13:01:00|332.3|332.2|332.6|332.5|332.6|332.5|332.2|332.1|76836
1656075670000|2022-06-24 13:01:10|332.5|332.4|332.6|332.4|332.6|332.4|332.5|332.4|3900
1656075680000|2022-06-24 13:01:20|332.5||332.5||332.5||332.5||0
1656075690000|2022-06-24 13:01:30|332.6|332.5|332.6|332.5|332.6|332.5|332.6|332.4|3483
1656075710000|2022-06-24 13:01:50|332.7|332.6|332.7|332.6|332.7|332.6|332.7|332.5|4639
1656075750000|2022-06-24 13:02:30|332.8||332.7||332.8||332.7||0
1656075800000|2022-06-24 13:03:20|332.8|332.7|332.7|332.6|332.8|332.7|332.7|332.6|3056
1656075900000|2022-06-24 13:05:00|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.6|1182
1656075910000|2022-06-24 13:05:10||332.8||332.7||332.8||332.7|0
1656075960000|2022-06-24 13:06:00||332.8||332.8||332.8||332.8|0
1656076020000|2022-06-24 13:07:00|333|332.9|333.2|333|333.2|333|333|332.9|40089
1656076030000|2022-06-24 13:07:10|333.1|332.9|333.1|333|333.1|333|333.1|332.9|8994
1656076040000|2022-06-24 13:07:20|333|332.9|333|332.9|333|332.9|332.9|332.8|12764
1656076060000|2022-06-24 13:07:40|333.1||333.1||333.1||333.1||0
1656076100000|2022-06-24 13:08:20|333||333||333||333||0
1656076160000|2022-06-24 13:09:20|332.9|332.8|332.9|332.8|332.9|332.8|332.9|332.8|1488
1656076210000|2022-06-24 13:10:10|333|332.9|333|332.9|333|332.9|333|332.9|4966
1656076280000|2022-06-24 13:11:20|||||||||5013
1656076350000|2022-06-24 13:12:30|333.1|333|333.2|333|333.2|333.1|333.1|333|6886
1656076360000|2022-06-24 13:12:40|333.1||333.1||333.1||333.1||349
1656076380000|2022-06-24 13:13:00|333.2|333.1|333.2|333|333.2|333.1|333.1|333|7227
1656076390000|2022-06-24 13:13:10||333.1||333.1||333.1||333.1|0
1656076440000|2022-06-24 13:14:00|333.3|333.2|333.2|333.1|333.3|333.2|333.2|333.1|1405
1656076500000|2022-06-24 13:15:00|333.3|333.2|333.4|333.3|333.4|333.3|333.2|333.1|11935
1656076510000|2022-06-24 13:15:10|||||||||1075
1656076520000|2022-06-24 13:15:20|333.5||333.4||333.5||333.4||860
1656076560000|2022-06-24 13:16:00|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|2204
1656076570000|2022-06-24 13:16:10|333.5||333.5||333.6||333.5||1379
1656076590000|2022-06-24 13:16:30|333.6||333.6||333.6||333.6||2000
1656076600000|2022-06-24 13:16:40||333.5||333.5||333.5||333.5|854
1656076700000|2022-06-24 13:18:20|333.5|333.4|333.6|333.4|333.6|333.4|333.5|333.4|10480
1656076710000|2022-06-24 13:18:30|333.5||333.5||333.5||333.5||0
1656076730000|2022-06-24 13:18:50|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.4|1383
1656076750000|2022-06-24 13:19:10|333.7|333.6|333.8|333.6|333.8|333.6|333.7|333.5|2532
1656076760000|2022-06-24 13:19:20|333.9|333.7|333.8|333.7|333.9|333.7|333.8|333.7|0
1656076790000|2022-06-24 13:19:50|333.9||333.8||333.9||333.8||0
1656076800000|2022-06-24 13:20:00|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|0
1656077150000|2022-06-24 13:25:50|||||||||5
1656077190000|2022-06-24 13:26:30|333.8|333.7|333.8|333.7|333.8|333.7|333.7|333.6|29351
1656077210000|2022-06-24 13:26:50|||||||||1782
1656077270000|2022-06-24 13:27:50|||||||||600
1656077360000|2022-06-24 13:29:20|||||||||5000
1656077400000|2022-06-24 13:30:00|333.9|333.8|334|333.9|334.1|333.9|333.9|333.8|20804
1656077410000|2022-06-24 13:30:10|334.1|334|334.1|334|334.1|334|334|334|1417
1656077420000|2022-06-24 13:30:20|334|333.9|334.1|333.9|334.1|333.9|334|333.9|28272
1656077430000|2022-06-24 13:30:30|334|333.8|334|333.8|334|333.9|333.9|333.8|39603
1656077450000|2022-06-24 13:30:50|333.9||333.9||333.9||333.9||0
1656077460000|2022-06-24 13:31:00|334|333.9|334|333.9|334|333.9|333.9|333.8|10523
1656077470000|2022-06-24 13:31:10|||||||||1438
1656077480000|2022-06-24 13:31:20|334.1|334|334.4|334.2|334.4|334.2|334|333.9|49512
1656077490000|2022-06-24 13:31:30|334.3||334.3||334.3||334.3||2000
1656077560000|2022-06-24 13:32:40|334.4|334.3|334.2|334.1|334.4|334.3|334.1|334|24498
1656077570000|2022-06-24 13:32:50|334.3||334.3||334.3||334.3||0
1656077590000|2022-06-24 13:33:10|334.2||334.2||334.2||334.2||0
1656077670000|2022-06-24 13:34:30|334.1|334|334.1|334|334.1|334.1|334.1|334|13031
1656077700000|2022-06-24 13:35:00|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|5657
1656077710000|2022-06-24 13:35:10|334.3|334.2|334.3|334.2|334.4|334.2|334.2|334.1|38164
1656077720000|2022-06-24 13:35:20|334.4|334.3|334.4|334.3|334.5|334.3|334.3|334.1|56915
1656077760000|2022-06-24 13:36:00|334.5||334.5||334.5||334.4||9774
1656077780000|2022-06-24 13:36:20|334.4||334.4||334.4||334.4||2264
1656077810000|2022-06-24 13:36:50|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|16649
1656077820000|2022-06-24 13:37:00|||||||||3251
1656077850000|2022-06-24 13:37:30|||||||||2000
1656077860000|2022-06-24 13:37:40|334.2|334.1|334.2|334.1|334.2|334.1|334.2|334.1|5045
1656077870000|2022-06-24 13:37:50|334.1|334|334.1|334|334.1|334|334.1|334|4454
1656077880000|2022-06-24 13:38:00|334|333.9|334|333.9|334.1|333.9|334|333.9|11117
1656077900000|2022-06-24 13:38:20|333.9|333.8|334|333.9|334|333.9|333.9|333.8|23639
1656077950000|2022-06-24 13:39:10|333.9|333.8|333.9|333.8|334|333.8|333.9|333.8|1568
1656077990000|2022-06-24 13:39:50|333.8|333.7|333.9|333.7|333.9|333.7|333.8|333.7|4708
1656078000000|2022-06-24 13:40:00|333.8||333.8||333.9||333.8||0
1656078020000|2022-06-24 13:40:20|333.7|333.6|333.8|333.7|333.8|333.7|333.7|333.6|14188
1656078040000|2022-06-24 13:40:40|333.9|333.8|333.9|333.7|333.9|333.8|333.8|333.7|9047
1656078050000|2022-06-24 13:40:50|333.8|333.6|333.7|333.6|333.8|333.7|333.7|333.6|9983
1656078060000|2022-06-24 13:41:00|333.8|333.7|333.8|333.7|333.9|333.7|333.8|333.6|2245
1656078080000|2022-06-24 13:41:20|333.7|333.6|333.7|333.6|333.7|333.6|333.7|333.6|0
1656078110000|2022-06-24 13:41:50|333.8|333.7|333.8|333.7|333.8|333.7|333.8|333.7|2557
1656078120000|2022-06-24 13:42:00|||||||||5212
1656078210000|2022-06-24 13:43:30|||||||||750
1656078220000|2022-06-24 13:43:40|333.7|333.6|334.3|334.1|334.3|334.2|333.7|333.6|113868
1656078230000|2022-06-24 13:43:50|334.4|334.2|334.4|334.3|334.4|334.3|334.3|334.2|9285
1656078240000|2022-06-24 13:44:00|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.3|7851
1656078250000|2022-06-24 13:44:10|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|4437
1656078260000|2022-06-24 13:44:20|334.8|334.7|334.8|334.7|334.8|334.7|334.7|334.6|7392
1656078270000|2022-06-24 13:44:30|334.9|334.6|334.8|334.7|334.9|334.7|334.7|334.6|4557
1656078280000|2022-06-24 13:44:40|334.9||334.8||334.9||334.8||2475
1656078290000|2022-06-24 13:44:50|334.9||334.9||334.9||334.9||0
1656078300000|2022-06-24 13:45:00|335|334.8|335.1|335|335.2|335.1|334.8|334.7|199004
1656078310000|2022-06-24 13:45:10|335.2|334.9|335.2|335.1|335.2|335.1|335.1|334.9|90008
1656078320000|2022-06-24 13:45:20|335.3||335.3||335.3||335.2||6756
1656078330000|2022-06-24 13:45:30|335.2|335|335.3|335.1|335.3|335.2|335.1|335|52743
1656078340000|2022-06-24 13:45:40||335.2||335.1||335.2||335.1|5908
1656078380000|2022-06-24 13:46:20|335.2|335|335.3|335.1|335.3|335.1|335.2|335|18959
1656078400000|2022-06-24 13:46:40|335.2|335.2|335.2|335.1|335.3|335.2|335.2|335.1|6101
1656078410000|2022-06-24 13:46:50||335||335.1||335.1||335|22525
1656078420000|2022-06-24 13:47:00||335||335.1||335.1||335|15348
1656078430000|2022-06-24 13:47:10||335||335.1||335.1||335|13038
1656078450000|2022-06-24 13:47:30||335||335.1||335.1||335|2128
1656078460000|2022-06-24 13:47:40||335||335.1||335.1||335|9350
1656078470000|2022-06-24 13:47:50||335||335.1||335.1||335|3414
1656078480000|2022-06-24 13:48:00|335.1|335|334.7|334.5|335.2|335.1|334.6|334.5|75210
1656078490000|2022-06-24 13:48:10|334.6||334.6||334.6||334.6||0
1656078510000|2022-06-24 13:48:30|334.7|334.6|334.9|334.7|334.9|334.7|334.7|334.6|2000
1656078530000|2022-06-24 13:48:50|335|334.8|334.9|334.8|335|334.8|334.9|334.8|3348
1656078540000|2022-06-24 13:49:00|334.8|334.7|334.6|334.5|334.8|334.7|334.6|334.5|4474
1656078550000|2022-06-24 13:49:10|334.5|334.4|334.5|334.4|334.6|334.4|334.5|334.4|0
1656078570000|2022-06-24 13:49:30|334.6|334.5|334.6|334.4|334.6|334.5|334.6|334.4|0
1656078580000|2022-06-24 13:49:40|334.5||334.6||334.6||334.5||2000
1656078590000|2022-06-24 13:49:50|334.5|334.5|334.8|334.6|334.8|334.6|334.5|334.5|0
1656078600000|2022-06-24 13:50:00|334.7||334.8||334.8||334.7||0
1656078610000|2022-06-24 13:50:10|334.7||334.8||334.8||334.7||0
1656078620000|2022-06-24 13:50:20|334.7||334.7||334.7||334.7||0
1656078660000|2022-06-24 13:51:00|334.6|334.5|334.7|334.6|334.7|334.6|334.6|334.5|4055
1656078680000|2022-06-24 13:51:20|334.8||334.7||334.8||334.7||3817
1656078700000|2022-06-24 13:51:40|334.8|334.7|334.9|334.7|334.9|334.7|334.8|334.7|1
1656078710000|2022-06-24 13:51:50|334.8||334.8||334.8||334.8||0
1656078790000|2022-06-24 13:53:10|334.7|334.6|334.8|334.6|334.8|334.7|334.7|334.5|28095
1656078800000|2022-06-24 13:53:20||334.7||334.7||334.7||334.7|0
1656078830000|2022-06-24 13:53:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|3234
1656078850000|2022-06-24 13:54:10|334.9|334.7|334.8|334.7|334.9|334.7|334.8|334.7|3288
1656078900000|2022-06-24 13:55:00|334.9|334.8|335|334.8|335|334.8|334.9|334.8|3195
1656078910000|2022-06-24 13:55:10|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|0
1656078920000|2022-06-24 13:55:20||335||335||335||335|0
1656078930000|2022-06-24 13:55:30|335|334.9|335.1|335|335.1|335|335|334.9|4100
1656078950000|2022-06-24 13:55:50|335|334.9|334.9|334.8|335|334.9|334.9|334.8|3244
1656078960000|2022-06-24 13:56:00|335||334.9||335||334.9||0
1656078970000|2022-06-24 13:56:10|335|334.7|335.1|335|335.1|335|335|334.7|6602
1656078990000|2022-06-24 13:56:30|335|334.9|335.1|335|335.1|335|335|334.9|460
1656079010000|2022-06-24 13:56:50|335.2|335.1|335.3|335.2|335.3|335.2|335.2|335.1|8732
1656079020000|2022-06-24 13:57:00|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|7200
1656079030000|2022-06-24 13:57:10|335.1|335|335.2|335.1|335.2|335.1|335.1|335|6572
1656079080000|2022-06-24 13:58:00||335||335||335||335|2275
1656079110000|2022-06-24 13:58:30||335.1||335||335.1||335|0
1656079200000|2022-06-24 14:00:00|335.3|335.1|335.1|335|335.5|335.2|335.1|335|15665
1656079220000|2022-06-24 14:00:20|335.2|335.1|335.4|335.2|335.4|335.3|335.1|335.1|11973
1656079230000|2022-06-24 14:00:30|335.3|335.1|335.2|335|335.3|335.1|335.1|335|4215
1656079240000|2022-06-24 14:00:40|335.1||335.1||335.1||335.1||0
1656079250000|2022-06-24 14:00:50|335|334.9|335|334.9|335|334.9|335|334.9|2888
1656079260000|2022-06-24 14:01:00|335.1||335||335.1||335||0
1656079270000|2022-06-24 14:01:10|335.1|335|335.1|335|335.1|335|335.1|335|3267
1656079280000|2022-06-24 14:01:20|335.2|335.1|335.1|335|335.2|335.1|335.1|335|3483
1656079290000|2022-06-24 14:01:30|335|334.9|335|334.9|335|334.9|335|334.9|1405
1656079300000|2022-06-24 14:01:40|335.1|335|335.2|335|335.2|335|335.1|335|9814
1656079310000|2022-06-24 14:01:50|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|5321
1656079320000|2022-06-24 14:02:00|335.3|335.2|335.3|335.1|335.3|335.2|335.3|335.1|764
1656079330000|2022-06-24 14:02:10|335.2||335.3||335.3||335.2||0
1656079340000|2022-06-24 14:02:20|335.4|335.2|335.4|335.2|335.5|335.3|335.3|335.2|2626
1656079350000|2022-06-24 14:02:30|335.3||335.3||335.3||335.3||0
1656079370000|2022-06-24 14:02:50|335.4||335.4||335.4||335.4||0
1656079380000|2022-06-24 14:03:00|335.3|335.3|335.4|335.3|335.4|335.3|335.3|335.3|0
1656079390000|2022-06-24 14:03:10|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|1527
1656079400000|2022-06-24 14:03:20|335.3||335.4||335.4||335.3||0
1656079410000|2022-06-24 14:03:30|335.3|335.1|335.3|335.2|335.3|335.2|335.3|335.1|3521
1656079420000|2022-06-24 14:03:40|335.4|335.3|335.4|335.2|335.4|335.3|335.4|335.2|2000
1656079430000|2022-06-24 14:03:50||335.3||335.2||335.3||335.2|0
1656079440000|2022-06-24 14:04:00|335.3||335.3||335.3||335.3||0
1656079450000|2022-06-24 14:04:10|335.2|335.1|335.4|335.2|335.4|335.2|335.2|335.1|8092
1656079460000|2022-06-24 14:04:20||335.3||335.3||335.3||335.3|0
1656079470000|2022-06-24 14:04:30||335.2||335.2||335.3||335.2|3879
1656079480000|2022-06-24 14:04:40|335.3||335.3||335.3||335.3||0
1656079490000|2022-06-24 14:04:50||335.1||335.1||335.1||335.1|1648
1656079500000|2022-06-24 14:05:00||335.2||335.2||335.2||335.1|0
1656079510000|2022-06-24 14:05:10|335.4|335.3|335.4|335.3|335.4|335.3|335.3|335.2|0
1656079530000|2022-06-24 14:05:30|335.3|335.2|335.3|335.2|335.4|335.2|335.3|335.2|1552
1656079540000|2022-06-24 14:05:40|335.4||335.3||335.4||335.3||0
1656079570000|2022-06-24 14:06:10|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|5135
1656079580000|2022-06-24 14:06:20|335.1|335|335.2|335.1|335.2|335.1|335.1|335|4777
1656079590000|2022-06-24 14:06:30|335.1|335|335.2|335.1|335.2|335.1|335.1|335|2888
1656079600000|2022-06-24 14:06:40||335||335.1||335.1||335|0
1656079610000|2022-06-24 14:06:50||335||335||335||335|1169
1656079630000|2022-06-24 14:07:10|335.1||335.1||335.1||335.1||0
1656079640000|2022-06-24 14:07:20||334.9||334.9||334.9||334.9|7992
1656079670000|2022-06-24 14:07:50||335||335||335||335|0
1656079690000|2022-06-24 14:08:10|335|334.9|335|334.9|335|335|335|334.9|5211
1656079710000|2022-06-24 14:08:30|335.1|335|335.2|335.1|335.2|335.1|335.1|335|4670
1656079740000|2022-06-24 14:09:00|335.3|335.2|335.3|335.2|335.4|335.3|335.3|335.2|4938
1656079770000|2022-06-24 14:09:30|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2564
1656079780000|2022-06-24 14:09:40|335.1|335|335.2|335|335.2|335|335.1|335|3179
1656079800000|2022-06-24 14:10:00||335.1||335.1||335.1||335.1|0
1656079810000|2022-06-24 14:10:10|335.1|335|335.2|335|335.2|335|335.1|335|1637
1656079820000|2022-06-24 14:10:20|335.1||335.1||335.1||335.1||0
1656079860000|2022-06-24 14:11:00||334.9||335||335||334.9|4491
1656079880000|2022-06-24 14:11:20|335|334.9|335.2|335|335.2|335.1|335|334.9|30560
1656079890000|2022-06-24 14:11:30||335.1||335.1||335.1||335.1|0
1656079900000|2022-06-24 14:11:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|7126
1656079910000|2022-06-24 14:11:50|335.4|335.3|335.4|335.2|335.4|335.3|335.4|335.2|1399
1656079960000|2022-06-24 14:12:40||335.3||335.3||335.3||335.3|0
1656079990000|2022-06-24 14:13:10|335.5||335.5||335.5||335.5||2306
1656080000000|2022-06-24 14:13:20|335.4|335|335.4|335.3|335.5|335.3|335.3|335|67618
1656080020000|2022-06-24 14:13:40|335.3|335.2|335.3|335.1|335.4|335.2|335.3|335.1|0
1656080030000|2022-06-24 14:13:50|335.2||335.3||335.3||335.2||0
1656080040000|2022-06-24 14:14:00|335.2|335|335.2|335.1|335.2|335.1|335.2|335|0
1656080090000|2022-06-24 14:14:50|335.3|335.2|335.3|335.1|335.3|335.2|335.2|335.1|3977
1656080110000|2022-06-24 14:15:10||335.2||335.2||335.2||335.2|0
1656080120000|2022-06-24 14:15:20|335.4|335.3|335.4|335.2|335.4|335.3|335.3|335.2|9692
1656080140000|2022-06-24 14:15:40|335.5|335.3|335.4|335.3|335.5|335.3|335.4|335.3|0
1656080160000|2022-06-24 14:16:00|335.5||335.5||335.5||335.5||0
1656080170000|2022-06-24 14:16:10|335.4||335.4||335.4||335.4||0
1656080180000|2022-06-24 14:16:20|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.4|3253
1656080190000|2022-06-24 14:16:30|||||||||1168
1656080200000|2022-06-24 14:16:40|335.6|335.5|335.7|335.5|335.7|335.5|335.6|335.4|3641
1656080250000|2022-06-24 14:17:30|335.6|335.6|335.8|335.6|335.8|335.6|335.6|335.6|3524
1656080260000|2022-06-24 14:17:40||335.7||335.6||335.7||335.6|3540
1656080270000|2022-06-24 14:17:50|335.7||335.8||335.8||335.7||0
1656080280000|2022-06-24 14:18:00|335.7||335.7||335.7||335.7||0
1656080320000|2022-06-24 14:18:40|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|28312
1656080350000|2022-06-24 14:19:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|0
1656080360000|2022-06-24 14:19:20|335.7|335.6|335.8|335.7|335.8|335.7|335.7|335.6|15035
1656080370000|2022-06-24 14:19:30|335.7|335.6|335.8|335.6|335.8|335.7|335.7|335.5|15835
1656080380000|2022-06-24 14:19:40||335.7||335.7||335.7||335.7|0
1656080390000|2022-06-24 14:19:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|7403
1656080400000|2022-06-24 14:20:00|336|335.9|336|335.9|336|335.9|336|335.9|0
1656080460000|2022-06-24 14:21:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|10540
1656080470000|2022-06-24 14:21:10||335.8||335.9||335.9||335.8|0
1656080480000|2022-06-24 14:21:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|3379
1656080490000|2022-06-24 14:21:30|336||336||336||336||0
1656080510000|2022-06-24 14:21:50||335.9||335.8||335.9||335.8|2000
1656080520000|2022-06-24 14:22:00||335.9||335.9||335.9||335.9|0
1656080560000|2022-06-24 14:22:40|336.1|335.8|336|335.9|336.1|335.9|336|335.8|27923
1656080580000|2022-06-24 14:23:00|||||||||437
1656080590000|2022-06-24 14:23:10|336.1|336|336.3|336.2|336.3|336.2|336.1|336|17592
1656080600000|2022-06-24 14:23:20|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|8436
1656080620000|2022-06-24 14:23:40||336.3||336.3||336.3||336.3|0
1656080640000|2022-06-24 14:24:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1199
1656080720000|2022-06-24 14:25:20|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|2742
1656080760000|2022-06-24 14:26:00|336.3|336.2|336.6|336.5|336.6|336.5|336.3|336.2|15361
1656080770000|2022-06-24 14:26:10|336.7|336.6|336.7|336.5|336.7|336.6|336.6|336.5|2681
1656080790000|2022-06-24 14:26:30|336.6|336.4|336.4|336.3|336.6|336.4|336.4|336.3|3355
1656080830000|2022-06-24 14:27:10|336.3|336.2|336.3|336.2|336.4|336.2|336.3|336.2|11735
1656080850000|2022-06-24 14:27:30|||||||||1400
1656080870000|2022-06-24 14:27:50|||||||||600
1656080890000|2022-06-24 14:28:10|336.4||336.3||336.4||336.3||9000
1656080920000|2022-06-24 14:28:40|336.2|336.1|336.3|336.2|336.3|336.2|336.1|336|18772
1656080940000|2022-06-24 14:29:00|336.2|336.1|336.2|336.1|336.2|336.2|336.2|336.1|4109
1656081000000|2022-06-24 14:30:00|336.1|336|336.2|336.1|336.2|336.1|336.1|336|9710
1656081010000|2022-06-24 14:30:10|336.1|336|336.1|336|336.1|336.1|336.1|336|9679
1656081050000|2022-06-24 14:30:50||335.9||335.9||335.9||335.9|5938
1656081060000|2022-06-24 14:31:00|336||336||336||336||0
1656081080000|2022-06-24 14:31:20|336.1|336|336.2|336.1|336.2|336.1|336.1|336|11622
1656081110000|2022-06-24 14:31:50||336||336.1||336.1||336|9044
1656081120000|2022-06-24 14:32:00|||||||||5159
1656081130000|2022-06-24 14:32:10|336.1|336|336.1|336|336.2|336.1|336.1|336|3721
1656081210000|2022-06-24 14:33:30|336.2|336.1|336.2|336.1|336.2|336.1|336.1|336|5393
1656081280000|2022-06-24 14:34:40|336.1|336|336.1|336|336.2|336|336.1|336|4026
1656081290000|2022-06-24 14:34:50|||||||||857
1656081300000|2022-06-24 14:35:00|336.2||336.1||336.2||336.1||0
1656081310000|2022-06-24 14:35:10|336|335.9|336.2|336.1|336.2|336.1|336|335.9|15976
1656081320000|2022-06-24 14:35:20|336.1|336|336.1|336|336.1|336|336.1|336|492
1656081330000|2022-06-24 14:35:30|336|335.9|336|335.9|336.1|335.9|336|335.8|321
1656081350000|2022-06-24 14:35:50|335.9|335.8|335.9|335.8|335.9|335.9|335.9|335.8|17383
1656081360000|2022-06-24 14:36:00|335.8|335.7|335.6|335.5|335.9|335.7|335.6|335.4|30859
1656081390000|2022-06-24 14:36:30|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.3|5311
1656081410000|2022-06-24 14:36:50|335.5||335.6||335.6||335.5||1000
1656081420000|2022-06-24 14:37:00|335.5||335.5||335.5||335.5||0
1656081440000|2022-06-24 14:37:20|335.4|335.3|335.5|335.3|335.5|335.4|335.4|335.3|2355
1656081450000|2022-06-24 14:37:30||335.4||335.4||335.4||335.4|0
1656081490000|2022-06-24 14:38:10|335.6|335.5|335.7|335.6|335.8|335.6|335.6|335.5|10945
1656081510000|2022-06-24 14:38:30|335.6|335.5|335.7|335.6|335.8|335.7|335.6|335.5|9653
1656081520000|2022-06-24 14:38:40|335.8|335.5|335.7|335.6|335.8|335.6|335.7|335.5|0
1656081570000|2022-06-24 14:39:30|||||||||1248
1656081660000|2022-06-24 14:41:00|335.6|335.5|335.7|335.5|335.7|335.6|335.6|335.5|14660
1656081700000|2022-06-24 14:41:40||335.6||335.6||335.6||335.5|0
1656081720000|2022-06-24 14:42:00||335.5||335.5||335.5||335.5|6212
1656081740000|2022-06-24 14:42:20|335.6||335.6||335.7||335.6||0
1656081760000|2022-06-24 14:42:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.5|1791
1656081910000|2022-06-24 14:45:10|335.8|335.7|336|335.8|336|335.8|335.8|335.7|3601
1656081920000|2022-06-24 14:45:20|335.9||335.9||335.9||335.9||0
1656081950000|2022-06-24 14:45:50|336|335.9|336|335.9|336|335.9|336|335.9|4406
1656081960000|2022-06-24 14:46:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|4641
1656081980000|2022-06-24 14:46:20|||||||||996
1656081990000|2022-06-24 14:46:30|||||||||673
1656082000000|2022-06-24 14:46:40|||||||||964
1656082020000|2022-06-24 14:47:00|336|335.9|336|335.9|336.1|335.9|336|335.9|2003
1656082030000|2022-06-24 14:47:10|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|6411
1656082040000|2022-06-24 14:47:20|||||||||605
1656082050000|2022-06-24 14:47:30|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|16414
1656082060000|2022-06-24 14:47:40||335.6||335.7||335.7||335.6|4248
1656082070000|2022-06-24 14:47:50||335.6||335.6||335.7||335.6|1390
1656082090000|2022-06-24 14:48:10|335.7||335.7||335.7||335.7||0
1656082100000|2022-06-24 14:48:20|||||||||1140
1656082110000|2022-06-24 14:48:30|||||||||432
1656082130000|2022-06-24 14:48:50|||||||||3663
1656082160000|2022-06-24 14:49:20|||||||||386
1656082200000|2022-06-24 14:50:00|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.6|17001
1656082210000|2022-06-24 14:50:10||335.6||335.7||335.7||335.6|7048
1656082250000|2022-06-24 14:50:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|7685
1656082260000|2022-06-24 14:51:00|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|5507
1656082340000|2022-06-24 14:52:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|2812
1656082350000|2022-06-24 14:52:30|336|335.9|336|335.8|336|335.9|336|335.8|0
1656082380000|2022-06-24 14:53:00|335.9||335.9||335.9||335.9||0
1656082390000|2022-06-24 14:53:10|335.8|335.7|335.8|335.7|336|335.8|335.8|335.7|17565
1656082400000|2022-06-24 14:53:20|||||||||1046
1656082430000|2022-06-24 14:53:50|||||||||5609
1656082440000|2022-06-24 14:54:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|2130
1656082470000|2022-06-24 14:54:30|||||||||713
1656082480000|2022-06-24 14:54:40|335.9|335.8|335.9|335.8|336|335.8|335.9|335.7|6408
1656082490000|2022-06-24 14:54:50||335.7||335.8||335.8||335.7|0
1656082610000|2022-06-24 14:56:50|||||||||287
1656082650000|2022-06-24 14:57:30|335.8|335.7|335.9|335.8|335.9|335.8|335.8|335.7|21250
1656082660000|2022-06-24 14:57:40|||||||||402
1656082670000|2022-06-24 14:57:50|||||||||325
1656082750000|2022-06-24 14:59:10|336|335.9|336|335.9|336|335.9|336|335.8|6126
1656082760000|2022-06-24 14:59:20|||||||||395
1656082790000|2022-06-24 14:59:50|335.9|335.8|336|335.8|336|335.9|335.9|335.8|12220
1656082800000|2022-06-24 15:00:00||335.9||335.9||335.9||335.8|2569
1656082810000|2022-06-24 15:00:10|||||||||1406
1656082820000|2022-06-24 15:00:20|||||||||887
1656082830000|2022-06-24 15:00:30|336.1|336|336.4|336.2|336.4|336.3|336|336|20979
1656082840000|2022-06-24 15:00:40|336.3|336.3|336.3|336.2|336.4|336.3|336.3|336.2|2752
1656082850000|2022-06-24 15:00:50|336.2|336.1|336.3|336.1|336.3|336.1|336.2|336.1|8128
1656082920000|2022-06-24 15:02:00|336.2||336.2||336.3||336.2||1038
1656082930000|2022-06-24 15:02:10|||||||||706
1656083010000|2022-06-24 15:03:30|336.3|336.2|336.3|336.1|336.3|336.2|336.2|336.1|2182
1656083020000|2022-06-24 15:03:40||336.2||336.1||336.2||336.1|2000
1656083060000|2022-06-24 15:04:20|||||||||531
1656083070000|2022-06-24 15:04:30|||||||||441
1656083090000|2022-06-24 15:04:50||336.2||336.1||336.2||336.1|1280
1656083100000|2022-06-24 15:05:00|336.2|336.2|336.3|336.2|336.3|336.2|336.2|336.1|9137
1656083110000|2022-06-24 15:05:10||336.1||336.1||336.1||336.1|4587
1656083120000|2022-06-24 15:05:20|336.2||336.3||336.3||336.2||244
1656083150000|2022-06-24 15:05:50|336.2||336.3||336.3||336.2||0
1656083190000|2022-06-24 15:06:30|336.2|336|336.2|336|336.3|336.1|336.1|336|34772
1656083200000|2022-06-24 15:06:40|336.1||336.1||336.2||336.1||3780
1656083210000|2022-06-24 15:06:50|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336.1|1922
1656083250000|2022-06-24 15:07:30|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|3062
1656083260000|2022-06-24 15:07:40|336.2|336.2|336.2|336.1|336.2|336.2|336.2|336.1|2376
1656083270000|2022-06-24 15:07:50|||||||||659
1656083280000|2022-06-24 15:08:00|336.1|336|336.2|336|336.2|336.1|336.1|336|8742
1656083290000|2022-06-24 15:08:10|336.1||336.1||336.2||336.1||0
1656083300000|2022-06-24 15:08:20|||||||||816
1656083340000|2022-06-24 15:09:00|||||||||507
1656083350000|2022-06-24 15:09:10|336.2|335.9|336.1|336|336.2|336|336.1|335.9|26422
1656083360000|2022-06-24 15:09:20|||||||||283
1656083380000|2022-06-24 15:09:40|||||||||587
1656083400000|2022-06-24 15:10:00|||||||||305
1656083410000|2022-06-24 15:10:10|||||||||1000
1656083440000|2022-06-24 15:10:40|336|335.9|336.1|335.9|336.1|336|336|335.9|37455
1656083450000|2022-06-24 15:10:50|336|336|336.1|335.9|336.1|336|336|335.9|12338
1656083460000|2022-06-24 15:11:00||336||336||336||335.9|23625
1656083470000|2022-06-24 15:11:10|336.2||336.2||336.2||336.1||962
1656083480000|2022-06-24 15:11:20|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336.1|2919
1656083490000|2022-06-24 15:11:30|336.2|336|336.3|336.1|336.3|336.1|336.2|336|2622
1656083520000|2022-06-24 15:12:00|336.2||336.3||336.3||336.2||1719
1656083540000|2022-06-24 15:12:20|336.2||336.2||336.2||336.2||0
1656083640000|2022-06-24 15:14:00|336.3||336.2||336.3||336.2||3770
1656083650000|2022-06-24 15:14:10|336.3||336.2||336.3||336.2||0
1656083690000|2022-06-24 15:14:50|||||||||813
1656083700000|2022-06-24 15:15:00|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083710000|2022-06-24 15:15:10|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083720000|2022-06-24 15:15:20|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083730000|2022-06-24 15:15:30|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083740000|2022-06-24 15:15:40|336.2|336|336.2|336|336.3|336.1|336.2|336|0
1656083750000|2022-06-24 15:15:50|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336|489
1656083760000|2022-06-24 15:16:00|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083770000|2022-06-24 15:16:10|336.2|336|336.3|336.1|336.3|336.1|336.2|336|0
1656083780000|2022-06-24 15:16:20|336.2|336|336.2|336|336.3|336.1|336.2|336|0
1656083790000|2022-06-24 15:16:30|336.3|336.1|336.2|336|336.3|336.1|336.2|336|0
1656083800000|2022-06-24 15:16:40|336.3|336.1|336.2|336|336.3|336.1|336.2|336|4814
1656083810000|2022-06-24 15:16:50|336.3|336.1|336.3|336.1|336.3|336.1|336.2|336|0
1656083820000|2022-06-24 15:17:00|336.2|336|336.2|336|336.3|336.1|336.2|336|0
1656083830000|2022-06-24 15:17:10|336.3|336.1|336.2|336|336.4|336.1|336.2|336|3366
1656083840000|2022-06-24 15:17:20|336.3|336.1|336.4|336.2|336.4|336.2|336.2|336|374
1656083850000|2022-06-24 15:17:30|336.3|336.1|336.4|336.2|336.4|336.2|336.3|336.1|0
1656083860000|2022-06-24 15:17:40|336.3|336.1|336.4|336.1|336.4|336.1|336.3|336|0
1656083870000|2022-06-24 15:17:50|336.3|336.2|336.4|336.1|336.4|336.2|336.3|336|0
1656083880000|2022-06-24 15:18:00|336.3|336|336.4|336.1|336.4|336.1|336.3|336|0
1656083890000|2022-06-24 15:18:10|336.3|336|336.3|336.1|336.4|336.1|336.3|336|0
1656083900000|2022-06-24 15:18:20|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|0
1656083910000|2022-06-24 15:18:30|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|0
1656083920000|2022-06-24 15:18:40|336.6|336.3|336.6|336.4|336.6|336.4|336.4|336.2|15
1656083930000|2022-06-24 15:18:50|336.5|336.3|336.5|336.3|336.6|336.4|336.5|336.3|164
1656083940000|2022-06-24 15:19:00|336.6|336.4|336.5|336.3|336.6|336.4|336.5|336.3|0
1656083950000|2022-06-24 15:19:10|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.3|0
1656083960000|2022-06-24 15:19:20|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.3|0
1656083970000|2022-06-24 15:19:30|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.3|0
1656083980000|2022-06-24 15:19:40|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.3|0
1656083990000|2022-06-24 15:19:50|336.5|336.3|336.5|336.3|336.6|336.4|336.5|336.3|1599
1656084000000|2022-06-24 15:20:00|336.6|336.4|336.5|336.3|336.6|336.4|336.5|336.3|0
1656084010000|2022-06-24 15:20:10|336.7|336.4|336.6|336.4|336.7|336.5|336.6|336.4|994
1656084020000|2022-06-24 15:20:20|336.7|336.5|336.8|336.5|336.8|336.5|336.7|336.5|0
1656084030000|2022-06-24 15:20:30|336.7|336.4|336.8|336.6|336.9|336.7|336.7|336.4|343
1656084040000|2022-06-24 15:20:40|336.9|336.7|336.9|336.7|336.9|336.7|336.8|336.6|181
1656084050000|2022-06-24 15:20:50|337|336.6|336.9|336.7|337|336.7|336.8|336.6|0
1656084060000|2022-06-24 15:21:00|337|336.6|336.9|336.7|337|336.8|336.9|336.6|760
1656084070000|2022-06-24 15:21:10|336.8|336.6|336.9|336.7|336.9|336.7|336.8|336.6|483
1656084080000|2022-06-24 15:21:20|336.8|336.6|336.9|336.7|336.9|336.7|336.8|336.6|520
1656084090000|2022-06-24 15:21:30|336.8|336.6|336.6|336.4|336.8|336.6|336.6|336.4|229
1656084100000|2022-06-24 15:21:40|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.4|0
1656084110000|2022-06-24 15:21:50|336.6|336.4|336.6|336.4|336.7|336.5|336.6|336.4|0
1656084120000|2022-06-24 15:22:00|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.4|0
1656084130000|2022-06-24 15:22:10|336.6|336.4|336.6|336.4|336.7|336.5|336.6|336.4|0
1656084140000|2022-06-24 15:22:20|336.7|336.5|336.7|336.4|336.8|336.5|336.6|336.4|1214
1656084150000|2022-06-24 15:22:30|336.8|336.5|336.6|336.4|336.8|336.5|336.6|336.4|224
1656084160000|2022-06-24 15:22:40|336.7|336.5|336.7|336.4|336.7|336.5|336.6|336.4|3200
1656084170000|2022-06-24 15:22:50|336.8|336.5|336.7|336.4|336.8|336.5|336.7|336.4|0
1656084180000|2022-06-24 15:23:00|336.8|336.5|336.7|336.5|336.8|336.5|336.7|336.4|234
1656084190000|2022-06-24 15:23:10|336.6|336.4|336.8|336.5|336.8|336.5|336.6|336.4|0
1656084210000|2022-06-24 15:23:30|336.7|336.4|336.7|336.5|336.7|336.5|336.7|336.4|447
1656084220000|2022-06-24 15:23:40|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|207
1656084230000|2022-06-24 15:23:50|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.3|2977
1656084240000|2022-06-24 15:24:00|336.6|336.4|336.7|336.5|336.7|336.5|336.6|336.4|168
1656084250000|2022-06-24 15:24:10|336.6|336.4|336.6|336.3|336.7|336.4|336.6|336.3|3344
1656084260000|2022-06-24 15:24:20|336.7|336.4|336.6|336.3|336.7|336.4|336.6|336.3|0
1656084270000|2022-06-24 15:24:30|336.7|336.4|336.7|336.4|336.7|336.4|336.6|336.3|238
1656084280000|2022-06-24 15:24:40|336.6|336.3|336.6|336.4|336.7|336.4|336.6|336.3|0
1656084290000|2022-06-24 15:24:50|336.5|336.3|336.5|336.3|336.6|336.4|336.5|336.3|1128
1656084300000|2022-06-24 15:25:00|336.6|336.4|336.5|336.2|336.6|336.4|336.4|336.1|540
1656084310000|2022-06-24 15:25:10|336.4||336.5||336.5||336.4||894
1656084320000|2022-06-24 15:25:20|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.2|0
1656084330000|2022-06-24 15:25:30|336.6|336.2|336.4|336.2|336.6|336.3|336.4|336.2|240
1656084340000|2022-06-24 15:25:40|336.3|336.1|336.3|336.1|336.4|336.2|336.3|336.1|158
1656084350000|2022-06-24 15:25:50|336.4|336.2|336.6|336.3|336.6|336.3|336.4|336.2|34
1656084360000|2022-06-24 15:26:00|336.5|336.2|336.6|336.3|336.6|336.3|336.5|336.2|219
1656084370000|2022-06-24 15:26:10|336.5|336.4|336.6|336.4|336.6|336.4|336.5|336.2|2116
1656084380000|2022-06-24 15:26:20|336.5|336.3|336.7|336.4|336.7|336.4|336.5|336.3|1951
1656084390000|2022-06-24 15:26:30|336.5|336.3|336.5|336.3|336.6|336.4|336.5|336.3|589
1656084400000|2022-06-24 15:26:40|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.3|0
1656084410000|2022-06-24 15:26:50|336.5|336.3|336.5|336.3|336.6|336.4|336.5|336.3|1514
1656084420000|2022-06-24 15:27:00|336.6|336.4|336.5|336.3|336.6|336.4|336.5|336.3|135
1656084430000|2022-06-24 15:27:10|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.3|0
1656084440000|2022-06-24 15:27:20|336.5|336.3|336.5|336.3|336.7|336.4|336.5|336.3|0
1656084450000|2022-06-24 15:27:30|336.6|336.4|336.5|336.3|336.6|336.4|336.5|336.3|478
1656084460000|2022-06-24 15:27:40|336.6|336.4|336.4|336.2|336.6|336.4|336.4|336.2|326
1656084470000|2022-06-24 15:27:50|336.5|336.3|336.5|336.3|336.5|336.3|336.4|336.2|0
1656084480000|2022-06-24 15:28:00|336.4|336.2|336.5|336.3|336.5|336.3|336.4|336.1|3150
1656084490000|2022-06-24 15:28:10|336.4|336.2|336.5|336.2|336.6|336.3|336.4|336.2|155
1656084500000|2022-06-24 15:28:20|336.6|336.3|336.6|336.3|336.6|336.3|336.5|336.3|0
1656084510000|2022-06-24 15:28:30|336.5|336.2|336.5|336.2|336.5|336.2|336.5|336.2|0
1656084520000|2022-06-24 15:28:40|336.6|336.3|336.5|336.2|336.6|336.3|336.5|336.2|0
1656084530000|2022-06-24 15:28:50|336.6|336.3|336.5|336.2|336.6|336.3|336.5|336.2|0
1656084540000|2022-06-24 15:29:00|336.6|336.3|336.6|336.3|336.6|336.3|336.5|336.2|1360
1656084550000|2022-06-24 15:29:10|336.5|336.2|336.5|336.2|336.6|336.3|336.5|336.2|0
1656084560000|2022-06-24 15:29:20|336.6|336.3|336.5|336.2|336.6|336.3|336.4|336.1|1092
1656084570000|2022-06-24 15:29:30|336.6|336.3|336.5|336.2|336.6|336.3|336.5|336.2|2239
1656084580000|2022-06-24 15:29:40|336.6|336.3|336.5|336.2|336.6|336.3|336.5|336.2|30
1656084590000|2022-06-24 15:29:50|336.6|336.3|336.5|336.2|336.6|336.3|336.4|336.1|0
1656313220000|2022-06-27 07:00:20|337|336|336.5|336|337|336.5|336.2|335.8|80224
1656313230000|2022-06-27 07:00:30|336.4|336.1|336.3|336|336.4|336.2|336.3|336|0
1656313240000|2022-06-27 07:00:40|336.2|336.1|336.3|336|336.5|336.2|336.2|336|3394
1656313250000|2022-06-27 07:00:50|336.2||336.2||336.2||336.2||0
1656313270000|2022-06-27 07:01:10|336.1|335.8|335.9|335.6|336.1|335.9|335.9|335.5|22653
1656313280000|2022-06-27 07:01:20|336|335.7|335.9|335.5|336.1|335.8|335.9|335.5|4459
1656313290000|2022-06-27 07:01:30|335.8|335.4|335.5|335.3|335.8|335.5|335.3|335|46764
1656313300000|2022-06-27 07:01:40|335.4|335.2|335.4|335.1|335.5|335.2|335.2|335|20444
1656313310000|2022-06-27 07:01:50|335.3|335|335|334.8|335.3|335|334.8|334.4|7452
1656313320000|2022-06-27 07:02:00|334.9|334.7|334.7|334.5|334.9|334.7|334.7|334.4|1436
1656313330000|2022-06-27 07:02:10|334.8|334.6|335|334.8|335|334.8|334.8|334.6|1110
1656313340000|2022-06-27 07:02:20|334.9||335||335||334.9||1905
1656313360000|2022-06-27 07:02:40|334.9|334.7|334.8|334.6|334.9|334.7|334.8|334.6|2984
1656313370000|2022-06-27 07:02:50|334.7|334.5|334.6|334.5|334.9|334.5|334.6|334.3|3465
1656313380000|2022-06-27 07:03:00|334.5|334.4|334.6|334.4|334.6|334.4|334.5|334.4|1804
1656313410000|2022-06-27 07:03:30|334.7|334.5|335|334.8|335|334.8|334.7|334.5|10225
1656313450000|2022-06-27 07:04:10|335.1|334.9|335.7|335.4|335.7|335.4|335.1|334.9|11086
1656313460000|2022-06-27 07:04:20|335.8||335.7||335.8||335.7||0
1656313480000|2022-06-27 07:04:40|335.8|335.5|336|335.7|336|335.8|335.8|335.5|1307
1656313490000|2022-06-27 07:04:50|336.1|335.8|336.1|335.8|336.2|335.8|336.1|335.8|0
1656313500000|2022-06-27 07:05:00|336.2|336|336.5|336.1|336.5|336.1|336.2|336|2880
1656313510000|2022-06-27 07:05:10|336.4|336|336|335.6|336.4|336|336|335.6|4840
1656313520000|2022-06-27 07:05:20|336.1|335.9|336.2|335.9|336.2|335.9|336.1|335.9|0
1656313530000|2022-06-27 07:05:30|336.3|336|336.7|336.4|336.8|336.5|336.3|336|1752
1656313540000|2022-06-27 07:05:40|336.9|336.5|336.6|336.3|337|336.7|336.6|336.3|4858
1656313550000|2022-06-27 07:05:50|336.7|336.4|337|336.7|337|336.7|336.7|336.4|0
1656313560000|2022-06-27 07:06:00|336.6|336.5|336.6|336.3|336.9|336.5|336.5|336.3|14026
1656313570000|2022-06-27 07:06:10|336.7|336.2|336.7|336.4|336.9|336.6|336.5|336.1|35072
1656313580000|2022-06-27 07:06:20|336.5|336.3|336.4|336.2|336.7|336.3|336.3|335.9|10432
1656313590000|2022-06-27 07:06:30|336.5|336.3|336.6|336.3|336.7|336.5|336.5|336.3|2514
1656313620000|2022-06-27 07:07:00|336.7|336.4|336.7|336.5|336.7|336.5|336.6|336.3|475
1656313630000|2022-06-27 07:07:10|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|3917
1656313640000|2022-06-27 07:07:20|336.7|336.5|336.7|336.5|336.9|336.5|336.6|336.3|3526
1656313650000|2022-06-27 07:07:30|336.8||336.9||336.9||336.8||0
1656313660000|2022-06-27 07:07:40||336.6||336.6||336.6||336.6|0
1656313670000|2022-06-27 07:07:50|337|336.7|336.7|336.4|337.3|336.9|336.6|336.3|21949
1656313680000|2022-06-27 07:08:00|336.8|336.5|336.7|336.5|336.9|336.6|336.6|336.4|2779
1656313690000|2022-06-27 07:08:10|336.6|336.4|336.5|336.3|336.6|336.4|336.5|336.3|6428
1656313700000|2022-06-27 07:08:20|336.4|336.2|336.4|336.1|336.6|336.3|336.3|336.1|21333
1656313710000|2022-06-27 07:08:30|336.3|336|336|335.7|336.3|336|335.9|335.7|68719
1656313720000|2022-06-27 07:08:40||335.8||335.7||335.8||335.7|0
1656313730000|2022-06-27 07:08:50|336.1|335.8|336.2|336|336.3|336|336.1|335.8|4373
1656313740000|2022-06-27 07:09:00|336.3|336.1|336.5|336.2|336.6|336.2|336.3|336.1|15373
1656313750000|2022-06-27 07:09:10|336.4|336.1|336.4|336.2|336.4|336.2|336.2|336|5416
1656313760000|2022-06-27 07:09:20|336.3|336.1|336.4|336.1|336.4|336.2|336.2|336|15427
1656313770000|2022-06-27 07:09:30|336.3|336|336.2|336|336.3|336|336.2|336|2000
1656313780000|2022-06-27 07:09:40|336.3|336.1|336.4|336|336.4|336.1|336.3|336|0
1656313800000|2022-06-27 07:10:00|336.3|335.9|336.1|335.9|336.3|335.9|336|335.8|9978
1656313830000|2022-06-27 07:10:30|336|335.8|336|335.8|336|335.8|335.9|335.8|6276
1656313840000|2022-06-27 07:10:40|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|1968
1656313850000|2022-06-27 07:10:50||335.8||335.7||335.8||335.7|2000
1656313860000|2022-06-27 07:11:00|335.8|335.8|336|335.8|336|335.8|335.8|335.7|3271
1656313870000|2022-06-27 07:11:10|336.1|335.9|336.2|335.9|336.2|336|336|335.8|7192
1656313880000|2022-06-27 07:11:20|336.1|335.8|335.8|335.7|336.1|335.8|335.8|335.7|6452
1656313890000|2022-06-27 07:11:30|335.9||335.8||335.9||335.8||0
1656313900000|2022-06-27 07:11:40|335.7|335.6|335.7|335.3|335.7|335.6|335.7|335.3|1120
1656313910000|2022-06-27 07:11:50||335.4||335.4||335.4||335.4|0
1656313950000|2022-06-27 07:12:30|335.8|335.6|336.2|335.9|336.4|336.2|335.7|335.6|7115
1656313960000|2022-06-27 07:12:40|336|335.8|336.2|335.9|336.2|335.9|336|335.8|0
1656313970000|2022-06-27 07:12:50||336||336||336||336|0
1656313990000|2022-06-27 07:13:10|336.3|336.1|336.4|336.1|336.6|336.4|336.3|336.1|2817
1656314000000|2022-06-27 07:13:20|336.3|336.2|336.2|336|336.3|336.2|336.1|336|8405
1656314020000|2022-06-27 07:13:40|336.3|336.1|336.2|336.1|336.4|336.1|336.2|336.1|0
1656314030000|2022-06-27 07:13:50|336.1|336|336.1|336|336.1|336|336.1|336|0
1656314040000|2022-06-27 07:14:00|336|335.9|335.9|335.6|336|335.9|335.8|335.6|2618
1656314050000|2022-06-27 07:14:10|336|335.7|336.1|335.8|336.1|335.8|335.9|335.7|1167
1656314080000|2022-06-27 07:14:40|336||336||336||336||631
1656314090000|2022-06-27 07:14:50|335.9||336||336||335.9||0
1656314100000|2022-06-27 07:15:00|335.9|335.9|336.3|336.1|336.3|336.1|335.9|335.8|1119
1656314110000|2022-06-27 07:15:10|336.2|336|335.8|335.6|336.2|336|335.7|335.6|11437
1656314120000|2022-06-27 07:15:20|335.9||336||336||335.9||0
1656314140000|2022-06-27 07:15:40|336.1|335.7|336.1|335.9|336.1|336|336.1|335.7|20
1656314150000|2022-06-27 07:15:50|336.2|336|336|335.8|336.2|336|336|335.8|0
1656314160000|2022-06-27 07:16:00|335.9|335.7|336|335.8|336.1|335.9|335.9|335.6|19223
1656314170000|2022-06-27 07:16:10|336.1|335.9|336.1|335.8|336.1|335.9|336|335.8|2053
1656314180000|2022-06-27 07:16:20|336.2|335.9|336.5|336.2|336.5|336.3|336.2|335.9|18388
1656314190000|2022-06-27 07:16:30|336.4|336.3|336.5|336.3|336.7|336.5|336.3|336.2|5773
1656314200000|2022-06-27 07:16:40|336.4|336.2|336.5|336.3|336.5|336.3|336.3|336.2|18
1656314210000|2022-06-27 07:16:50|336.6|336.4|336.7|336.5|336.7|336.5|336.5|336.4|4654
1656314220000|2022-06-27 07:17:00|336.6|336.4|336.4|336.2|336.6|336.4|336.4|336.2|941
1656314240000|2022-06-27 07:17:20||336.3||336.2||336.3||336.2|601
1656314250000|2022-06-27 07:17:30|336.5|336.3|336.4|336.2|336.5|336.3|336.4|336.2|0
1656314270000|2022-06-27 07:17:50|336.3|336.1|336.2|336|336.4|336.2|336.2|336|5362
1656314280000|2022-06-27 07:18:00|336.1|335.9|336.2|336.1|336.3|336.1|336.1|335.9|29749
1656314290000|2022-06-27 07:18:10|336.3|336|336.2|336|336.3|336.1|336.1|335.9|2181
1656314300000|2022-06-27 07:18:20|336.3|336.1|336.2|336|336.3|336.1|336.2|336|0
1656314310000|2022-06-27 07:18:30|336.3||336.3||336.3||336.2||0
1656314320000|2022-06-27 07:18:40|336.4|336.1|336.3|336|336.4|336.3|336.2|336|7980
1656314330000|2022-06-27 07:18:50|336.4|336.1|336.4|336.2|336.4|336.2|336.4|336.1|0
1656314340000|2022-06-27 07:19:00|336.5|336.3|336.4|336.2|336.5|336.3|336.4|336.2|2000
1656314360000|2022-06-27 07:19:20|336.3|336.1|336.1|335.9|336.3|336.1|336.1|335.9|0
1656314370000|2022-06-27 07:19:30|336.2|336|336.3|336.2|336.4|336.2|336.2|336|0
1656314380000|2022-06-27 07:19:40|336.4|336.1|336.4|336.1|336.4|336.1|336.3|336.1|0
1656314390000|2022-06-27 07:19:50|336.3||336.4||336.4||336.3||0
1656314400000|2022-06-27 07:20:00|336.3||336.4||336.4||336.3||0
1656314410000|2022-06-27 07:20:10|336.3||336.3||336.3||336.3||0
1656314420000|2022-06-27 07:20:20|336.4|336.2|336.7|336.4|336.7|336.4|336.4|336.2|3539
1656314430000|2022-06-27 07:20:30|336.6|336.5|337|336.8|337|336.9|336.6|336.5|2000
1656314440000|2022-06-27 07:20:40|337.1|336.9|337.3|337.1|337.3|337.1|337|336.9|5638
1656314450000|2022-06-27 07:20:50|337.2|337|337.2|337|337.2|337.1|337.2|337|1531
1656314460000|2022-06-27 07:21:00|337.1|336.9|337|336.9|337.2|336.9|337|336.9|7154
1656314470000|2022-06-27 07:21:10|336.9|336.8|337.1|336.9|337.1|336.9|336.9|336.7|11063
1656314480000|2022-06-27 07:21:20|337|336.8|337.1|336.9|337.1|336.9|337|336.8|9592
1656314490000|2022-06-27 07:21:30|337.2||337.2||337.2||337.1||0
1656314510000|2022-06-27 07:21:50|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|7497
1656314520000|2022-06-27 07:22:00|337.2|337|337.3|337.1|337.3|337.1|337|336.9|9618
1656314530000|2022-06-27 07:22:10|337.2|337|337.3|337.1|337.3|337.2|337.2|337|5189
1656314540000|2022-06-27 07:22:20|337.2|337|336.9|336.7|337.2|337|336.9|336.7|1362
1656314550000|2022-06-27 07:22:30|336.8|336.6|336.8|336.6|336.9|336.7|336.8|336.6|250
1656314560000|2022-06-27 07:22:40|336.9|336.5|337.2|337|337.2|337|336.9|336.5|2791
1656314570000|2022-06-27 07:22:50|337.3|337.1|337.2|337|337.3|337.1|337.2|337|2000
1656314580000|2022-06-27 07:23:00|337.3|337.1|337.3|337|337.3|337.1|337.3|337|0
1656314640000|2022-06-27 07:24:00|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|0
1656314660000|2022-06-27 07:24:20|337.4|337.2|337.4|337.2|337.5|337.3|337.4|337.2|3684
1656314690000|2022-06-27 07:24:50|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|1084
1656314700000|2022-06-27 07:25:00|337.4|337.1|337.4|337.2|337.5|337.3|337.4|337.1|1193
1656314710000|2022-06-27 07:25:10|337.3|337.1|337.4|337.2|337.4|337.2|337.2|337.1|6644
1656314720000|2022-06-27 07:25:20|337.5|337.3|337.3|337.1|337.5|337.3|337.3|337.1|0
1656314730000|2022-06-27 07:25:30|337.2|337|337.2|337|337.2|337|337.2|337|672
1656314770000|2022-06-27 07:26:10|337.3|337.1|337.4|337.1|337.4|337.1|337.3|337.1|0
1656314780000|2022-06-27 07:26:20|337.3|337|337.2|337|337.3|337.1|337.2|337|0
1656314800000|2022-06-27 07:26:40|337.3|337.1|337.2|337|337.3|337.1|337.2|337|0
1656314820000|2022-06-27 07:27:00|337.1|336.9|337.1|336.9|337.1|336.9|337|336.8|3640
1656314830000|2022-06-27 07:27:10|337.2|337|337.2|337|337.2|337|337.1|337|0
1656314840000|2022-06-27 07:27:20||337.1||337||337.1||337|0
1656314850000|2022-06-27 07:27:30|337.3||337.3||337.3||337.3||0
1656314860000|2022-06-27 07:27:40||337.1||337.2||337.2||337.1|114
1656314870000|2022-06-27 07:27:50|337.2|337.1|337.2|337|337.3|337.1|337.2|337|2236
1656314880000|2022-06-27 07:28:00||336.9||336.9||336.9||336.9|0
1656314890000|2022-06-27 07:28:10||337||337||337||337|0
1656314920000|2022-06-27 07:28:40||336.9||336.9||336.9||336.9|0
1656314930000|2022-06-27 07:28:50||337||337||337||337|0
1656314940000|2022-06-27 07:29:00|337.1|337.1|337.2|337|337.2|337.1|337.1|337|1342
1656314960000|2022-06-27 07:29:20|337.1|336.9|337|336.9|337.1|336.9|337|336.9|286
1656314990000|2022-06-27 07:29:50|337.1|337|337.4|337.1|337.4|337.1|337.1|337|4703
1656315000000|2022-06-27 07:30:00|337.3|337|337.2|337.1|337.3|337.1|337.1|337|8605
1656315010000|2022-06-27 07:30:10|337.1|337|337.1|336.9|337.2|337|337|336.9|12455
1656315020000|2022-06-27 07:30:20|337|336.8|337.1|336.9|337.1|336.9|336.9|336.8|6930
1656315030000|2022-06-27 07:30:30|337|336.8|337|336.9|337.1|336.9|337|336.8|1710
1656315050000|2022-06-27 07:30:50|336.9|336.8|337|336.8|337|336.8|336.9|336.7|8188
1656315070000|2022-06-27 07:31:10|337.1|336.9|337.2|337|337.3|337.1|337|336.9|1281
1656315080000|2022-06-27 07:31:20|337.1||337.1||337.1||337.1||0
1656315100000|2022-06-27 07:31:40|337|336.9|337|336.8|337.1|337|337|336.8|14766
1656315110000|2022-06-27 07:31:50|337.1|336.9|337.1|336.9|337.1|336.9|336.9|336.8|627
1656315120000|2022-06-27 07:32:00|337||337||337||337||0
1656315130000|2022-06-27 07:32:10|337.1|337|337.2|337|337.3|337.1|337.1|337|4360
1656315140000|2022-06-27 07:32:20|337.1||337.1||337.1||337.1||0
1656315150000|2022-06-27 07:32:30|337.2||337.2||337.2||337.2||0
1656315160000|2022-06-27 07:32:40|337.1|337.1|337.2|337|337.2|337.1|337.1|337|72
1656315170000|2022-06-27 07:32:50|337.1|336.9|337.1|337|337.1|337|337.1|336.9|0
1656315180000|2022-06-27 07:33:00||336.9||336.9||336.9||336.9|539
1656315190000|2022-06-27 07:33:10|337|336.8|337.1|336.9|337.1|336.9|337|336.8|206
1656315200000|2022-06-27 07:33:20|337||337.1||337.1||337||0
1656315210000|2022-06-27 07:33:30|337.2|337|337.2|337.1|337.2|337.1|337.2|337|852
1656315220000|2022-06-27 07:33:40|||||||||214
1656315230000|2022-06-27 07:33:50|337.3|337.2|337.3|337.1|337.4|337.2|337.3|337.1|2986
1656315250000|2022-06-27 07:34:10|337.2||337.2||337.2||337.2||0
1656315270000|2022-06-27 07:34:30|337.3|337.2|337.4|337.3|337.5|337.3|337.3|337.2|0
1656315280000|2022-06-27 07:34:40|337.5|337.2|337.4|337.2|337.5|337.2|337.3|337.1|617
1656315300000|2022-06-27 07:35:00||337.1||337.1||337.1||337.1|0
1656315310000|2022-06-27 07:35:10||337.2||337.2||337.2||337.2|0
1656315320000|2022-06-27 07:35:20||337.3||337.2||337.3||337.2|640
1656315330000|2022-06-27 07:35:30|337.3|337.1|337.3|337.1|337.3|337.1|337.2|337.1|9179
1656315340000|2022-06-27 07:35:40|337.2|337|337.2|337|337.2|337|337.2|337|0
1656315360000|2022-06-27 07:36:00||336.9||336.9||336.9||336.9|0
1656315370000|2022-06-27 07:36:10||337||336.9||337||336.9|0
1656315380000|2022-06-27 07:36:20|337.3|337|337.4|337.2|337.4|337.2|337.3|337|459
1656315400000|2022-06-27 07:36:40|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|0
1656315410000|2022-06-27 07:36:50|337.2|337|337.3|337.2|337.3|337.2|337.2|337|0
1656315430000|2022-06-27 07:37:10|337.4||337.4||337.5||337.4||98
1656315440000|2022-06-27 07:37:20|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337|2000
1656315450000|2022-06-27 07:37:30|337.2|337|337.1|337|337.2|337|337.1|336.9|0
1656315460000|2022-06-27 07:37:40|337.2|337.1|337.2|337|337.3|337.1|337.2|337|505
1656315480000|2022-06-27 07:38:00|337.1|336.9|337.1|336.8|337.2|337|337|336.8|11409
1656315500000|2022-06-27 07:38:20|337|336.7|337|336.7|337|336.8|336.9|336.7|0
1656315510000|2022-06-27 07:38:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|481
1656315540000|2022-06-27 07:39:00|337.1|336.9|337.1|336.9|337.1|336.9|337.1|336.9|459
1656315570000|2022-06-27 07:39:30|337.2|337|337.3|337|337.3|337.1|337.2|337|2000
1656315580000|2022-06-27 07:39:40|337.2|336.9|337.1|336.9|337.2|336.9|337.1|336.9|0
1656315590000|2022-06-27 07:39:50|337.2|337|337.3|337|337.3|337.1|337.2|337|522
1656315600000|2022-06-27 07:40:00||337.1||337.1||337.1||337.1|0
1656315620000|2022-06-27 07:40:20||337||337||337.1||337|0
1656315630000|2022-06-27 07:40:30|337.2|336.9|337.1|336.9|337.2|336.9|337.1|336.9|0
1656315640000|2022-06-27 07:40:40|337|336.8|337.1|336.9|337.1|336.9|337|336.8|0
1656315650000|2022-06-27 07:40:50|337|336.8|337.1|336.9|337.2|336.9|337|336.8|0
1656315660000|2022-06-27 07:41:00|337.2|337|337.2|337|337.3|337.1|337.2|337|2611
1656315670000|2022-06-27 07:41:10|337.3|337.1|337.2|336.9|337.3|337.1|337.2|336.9|0
1656315690000|2022-06-27 07:41:30|337.1|336.8|337.2|336.9|337.2|336.9|337|336.8|2000
1656315700000|2022-06-27 07:41:40|337.1||337.2||337.2||337.1||0
1656315710000|2022-06-27 07:41:50||337||337||337||336.9|0
1656315780000|2022-06-27 07:43:00|337.3|337.1|337.3|337.1|337.4|337.2|337.3|337.1|5371
1656315790000|2022-06-27 07:43:10|337.2|337|337.2|337|337.2|337|337.2|337|2924
1656315850000|2022-06-27 07:44:10|337.1||337.1||337.1||337.1||3547
1656315860000|2022-06-27 07:44:20|337|336.9|337|336.9|337|336.9|337|336.8|232
1656315870000|2022-06-27 07:44:30|337.1|337|337.1|336.9|337.1|337|337|336.9|7759
1656315880000|2022-06-27 07:44:40|337.2|337|337.2|336.9|337.2|337|337.2|336.9|0
1656315890000|2022-06-27 07:44:50||337||337||337||337|0
1656315900000|2022-06-27 07:45:00|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|632
1656315910000|2022-06-27 07:45:10|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|2023
1656315940000|2022-06-27 07:45:40|337.2||337.3||337.3||337.2||0
1656315970000|2022-06-27 07:46:10|337.4|337.2|337.6|337.4|337.6|337.4|337.4|337.2|5393
1656315980000|2022-06-27 07:46:20|337.7||337.7||337.7||337.6||0
1656315990000|2022-06-27 07:46:30||337.5||337.5||337.5||337.5|0
1656316000000|2022-06-27 07:46:40||337.6||337.6||337.6||337.5|680
1656316010000|2022-06-27 07:46:50|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.4|5163
1656316020000|2022-06-27 07:47:00|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|2253
1656316030000|2022-06-27 07:47:10|337.6|337.5|337.5|337.3|337.6|337.5|337.5|337.3|15104
1656316040000|2022-06-27 07:47:20|337.4|337.2|337.4|337.2|337.4|337.3|337.3|337.1|21394
1656316050000|2022-06-27 07:47:30|337.3|337.1|337.5|337.2|337.5|337.2|337.2|337.1|10772
1656316080000|2022-06-27 07:48:00|337.4||337.4||337.4||337.4||0
1656316090000|2022-06-27 07:48:10|337.3|337.3|337.3|337.2|337.3|337.3|337.3|337.1|3184
1656316120000|2022-06-27 07:48:40||337.1||337.1||337.1||337.1|2317
1656316130000|2022-06-27 07:48:50|337.2||337.2||337.2||337.2||0
1656316150000|2022-06-27 07:49:10|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|3345
1656316180000|2022-06-27 07:49:40|337.5||337.5||337.5||337.5||2805
1656316190000|2022-06-27 07:49:50|337.4|337.4|337.5|337.4|337.5|337.4|337.4|337.3|6737
1656316200000|2022-06-27 07:50:00||337.3||337.4||337.4||337.3|3215
1656316210000|2022-06-27 07:50:10|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|493
1656316240000|2022-06-27 07:50:40||337.4||337.4||337.4||337.4|0
1656316260000|2022-06-27 07:51:00|337.6|337.5|337.8|337.6|337.8|337.6|337.6|337.4|3894
1656316270000|2022-06-27 07:51:10|337.7|337.5|337.7|337.5|337.7|337.5|337.7|337.5|0
1656316280000|2022-06-27 07:51:20|337.6|337.4|337.5|337.3|337.7|337.4|337.4|337.3|12522
1656316290000|2022-06-27 07:51:30|337.4|337.2|337.5|337.3|337.6|337.4|337.4|337.2|0
1656316300000|2022-06-27 07:51:40|337.4||337.4||337.4||337.4||0
1656316310000|2022-06-27 07:51:50|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.1|11732
1656316320000|2022-06-27 07:52:00|337.4|337.3|337.4|337.2|337.4|337.3|337.4|337.2|310
1656316340000|2022-06-27 07:52:20|337.3||337.3||337.3||337.3||0
1656316350000|2022-06-27 07:52:30|337.2|337.1|337.3|337.1|337.3|337.1|337.2|337.1|12584
1656316360000|2022-06-27 07:52:40|337.2||337.2||337.3||337.2||0
1656316370000|2022-06-27 07:52:50|337.3|337.2|337.3|337.1|337.3|337.2|337.2|337.1|22208
1656316380000|2022-06-27 07:53:00|337.2|337.2|337.2|337.1|337.2|337.2|337.2|337.1|0
1656316390000|2022-06-27 07:53:10|337.1|337|337.3|337.1|337.3|337.1|337.1|337|9829
1656316410000|2022-06-27 07:53:30|337.4|337.2|337.5|337.3|337.5|337.4|337.3|337.2|11256
1656316420000|2022-06-27 07:53:40|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1656316450000|2022-06-27 07:54:10|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|2000
1656316460000|2022-06-27 07:54:20|337.4||337.3||337.4||337.3||310
1656316490000|2022-06-27 07:54:50|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|875
1656316500000|2022-06-27 07:55:00|337.4||337.4||337.4||337.4||0
1656316520000|2022-06-27 07:55:20|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|2000
1656316540000|2022-06-27 07:55:40|337.2|337.1|337.4|337.2|337.4|337.2|337.2|337.1|8945
1656316570000|2022-06-27 07:56:10|337.3||337.3||337.3||337.3||0
1656316650000|2022-06-27 07:57:30|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2000
1656316660000|2022-06-27 07:57:40|337.1|337|337.1|337|337.1|337|337.1|337|2169
1656316670000|2022-06-27 07:57:50|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337|3116
1656316680000|2022-06-27 07:58:00||337||337||337||337|0
1656316710000|2022-06-27 07:58:30|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|459
1656316720000|2022-06-27 07:58:40||337||337.1||337.1||337|0
1656316740000|2022-06-27 07:59:00|337.1|337|337.1|337|337.2|337.1|337.1|337|2868
1656316750000|2022-06-27 07:59:10|337|336.9|337.1|336.9|337.1|336.9|337|336.8|16732
1656316760000|2022-06-27 07:59:20|337.2|337|337.2|337.1|337.2|337.1|337.2|337|5236
1656316780000|2022-06-27 07:59:40||337||337.1||337.1||337|0
1656316810000|2022-06-27 08:00:10|337.3|337.2|337.2|337|337.3|337.2|337.1|337|1910
1656316830000|2022-06-27 08:00:30||337.1||337||337.1||337|2796
1656316840000|2022-06-27 08:00:40|337.1||337.1||337.1||337.1||0
1656316890000|2022-06-27 08:01:30|337.2|337.1|337.2|337|337.2|337.1|337.1|337|1703
1656316910000|2022-06-27 08:01:50|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|459
1656316920000|2022-06-27 08:02:00|337.2|337.2|337.2|337.1|337.2|337.2|337.2|337.1|21
1656316940000|2022-06-27 08:02:20|337.3||337.3||337.3||337.3||1832
1656316950000|2022-06-27 08:02:30|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.1|0
1656316960000|2022-06-27 08:02:40|337.3||337.3||337.3||337.3||0
1656316970000|2022-06-27 08:02:50||337.1||337.2||337.2||337.1|694
1656316980000|2022-06-27 08:03:00||337.1||337.1||337.1||337.1|0
1656316990000|2022-06-27 08:03:10||337.2||337.2||337.2||337.2|0
1656317040000|2022-06-27 08:04:00|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|287
1656317070000|2022-06-27 08:04:30|||||||||1000
1656317090000|2022-06-27 08:04:50|337.3|337.2|337.4|337.2|337.4|337.2|337.3|337.2|1629
1656317100000|2022-06-27 08:05:00||337.3||337.3||337.3||337.3|0
1656317120000|2022-06-27 08:05:20|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|5434
1656317130000|2022-06-27 08:05:30|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|0
1656317150000|2022-06-27 08:05:50|337.7||337.6||337.7||337.6||3199
1656317160000|2022-06-27 08:06:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|0
1656317170000|2022-06-27 08:06:10|337.6|337.5|337.7|337.5|337.7|337.6|337.6|337.4|32218
1656317200000|2022-06-27 08:06:40||337.6||337.6||337.6||337.6|0
1656317210000|2022-06-27 08:06:50|337.8||337.8||337.8||337.8||0
1656317230000|2022-06-27 08:07:10|337.7|337.5|337.7|337.5|337.7|337.6|337.7|337.5|6246
1656317240000|2022-06-27 08:07:20||337.6||337.6||337.6||337.6|0
1656317250000|2022-06-27 08:07:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|2078
1656317260000|2022-06-27 08:07:40||337.6||337.6||337.6||337.6|3007
1656317270000|2022-06-27 08:07:50|337.7||337.7||337.8||337.7||1036
1656317280000|2022-06-27 08:08:00|337.6|337.5|337.7|337.5|337.7|337.5|337.5|337.4|10628
1656317290000|2022-06-27 08:08:10|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|1524
1656317300000|2022-06-27 08:08:20||337.5||337.5||337.5||337.5|0
1656317310000|2022-06-27 08:08:30|337.7||337.7||337.7||337.7||0
1656317320000|2022-06-27 08:08:40||337.6||337.6||337.6||337.6|0
1656317330000|2022-06-27 08:08:50|337.8||337.8||337.8||337.8||0
1656317340000|2022-06-27 08:09:00|337.7||337.8||337.8||337.7||0
1656317350000|2022-06-27 08:09:10|337.7|337.5|337.6|337.5|337.7|337.5|337.6|337.4|6059
1656317360000|2022-06-27 08:09:20|337.5|337.4|337.7|337.5|337.7|337.5|337.5|337.4|2370
1656317380000|2022-06-27 08:09:40|337.6|337.4|337.6|337.4|337.6|337.4|337.5|337.4|14438
1656317390000|2022-06-27 08:09:50||337.5||337.5||337.5||337.5|0
1656317400000|2022-06-27 08:10:00||337.4||337.5||337.5||337.4|1373
1656317410000|2022-06-27 08:10:10|337.5|337.4|337.7|337.5|337.7|337.6|337.5|337.3|17302
1656317420000|2022-06-27 08:10:20||337.6||337.6||337.6||337.6|0
1656317430000|2022-06-27 08:10:30|337.8||337.8||337.8||337.7||1372
1656317440000|2022-06-27 08:10:40|337.9|337.7|337.8|337.7|337.9|337.8|337.8|337.7|749
1656317450000|2022-06-27 08:10:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|11615
1656317460000|2022-06-27 08:11:00|337.9||337.9||337.9||337.9||0
1656317470000|2022-06-27 08:11:10|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|0
1656317480000|2022-06-27 08:11:20|337.8|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2394
1656317490000|2022-06-27 08:11:30|337.7||337.7||337.8||337.7||0
1656317520000|2022-06-27 08:12:00|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|4367
1656317530000|2022-06-27 08:12:10|337.6||337.6||337.7||337.6||5000
1656317540000|2022-06-27 08:12:20|337.7|337.6|337.8|337.6|337.8|337.6|337.6|337.5|486
1656317550000|2022-06-27 08:12:30|337.9||337.9||337.9||337.9||0
1656317560000|2022-06-27 08:12:40|337.8||337.8||337.9||337.8||0
1656317570000|2022-06-27 08:12:50|337.7||337.7||337.8||337.7||0
1656317580000|2022-06-27 08:13:00|337.8||337.8||337.8||337.8||0
1656317600000|2022-06-27 08:13:20|337.7||337.7||337.7||337.7||0
1656317610000|2022-06-27 08:13:30|337.8||337.7||337.8||337.7||0
1656317630000|2022-06-27 08:13:50||337.5||337.5||337.5||337.5|2685
1656317670000|2022-06-27 08:14:30|337.6||337.6||337.6||337.6||0
1656317700000|2022-06-27 08:15:00|||||||||889
1656317710000|2022-06-27 08:15:10|337.5|337.4|337.6|337.5|337.6|337.5|337.5|337.3|3692
1656317720000|2022-06-27 08:15:20|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|459
1656317730000|2022-06-27 08:15:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|0
1656317740000|2022-06-27 08:15:40|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1633
1656317750000|2022-06-27 08:15:50|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|1583
1656317760000|2022-06-27 08:16:00||337.6||337.6||337.6||337.6|0
1656317810000|2022-06-27 08:16:50|337.8|337.5|337.6|337.5|337.8|337.5|337.6|337.5|15106
1656317850000|2022-06-27 08:17:30|337.7|337.6|337.7|337.6|337.7|337.6|337.6|337.5|3311
1656317860000|2022-06-27 08:17:40|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|1652
1656317890000|2022-06-27 08:18:10|||||||||593
1656317900000|2022-06-27 08:18:20||337.6||337.6||337.6||337.6|0
1656317910000|2022-06-27 08:18:30|337.8|337.7|337.8|337.6|337.8|337.7|337.7|337.6|5007
1656317940000|2022-06-27 08:19:00|337.7||337.7||337.8||337.7||173
1656317960000|2022-06-27 08:19:20|337.8|337.7|338|337.9|338|337.9|337.8|337.7|2459
1656317980000|2022-06-27 08:19:40|338.1|338|338.2|338.1|338.3|338.1|338.1|338|5188
1656317990000|2022-06-27 08:19:50|338.3|338.2|338.2|338|338.3|338.2|338.2|338|11004
1656318030000|2022-06-27 08:20:30|338|337.9|338.2|338.1|338.2|338.1|338|337.9|12801
1656318070000|2022-06-27 08:21:10|338.1|338|338.1|337.9|338.1|338|338.1|337.9|7593
1656318090000|2022-06-27 08:21:30|338|337.8|338.1|338|338.1|338|338|337.8|3460
1656318100000|2022-06-27 08:21:40|338.2||338.2||338.2||338.2||0
1656318120000|2022-06-27 08:22:00|||||||||138
1656318150000|2022-06-27 08:22:30|338.1||338.1||338.1||338.1||0
1656318170000|2022-06-27 08:22:50|338.2||338.2||338.2||338.2||0
1656318180000|2022-06-27 08:23:00|338.1||338.1||338.1||338.1||0
1656318190000|2022-06-27 08:23:10|338.2|338.1|338.3|338.2|338.4|338.2|338.2|338.1|1427
1656318200000|2022-06-27 08:23:20|338.4||338.4||338.4||338.3||0
1656318210000|2022-06-27 08:23:30|338.3|338.1|338.3|338.2|338.3|338.2|338.2|338.1|6084
1656318250000|2022-06-27 08:24:10|338.2|338.1|338|337.8|338.2|338.1|338|337.8|20747
1656318260000|2022-06-27 08:24:20|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|5012
1656318270000|2022-06-27 08:24:30||337.7||337.7||337.8||337.7|1333
1656318290000|2022-06-27 08:24:50|337.8||337.8||337.8||337.8||0
1656318310000|2022-06-27 08:25:10|337.9||337.9||337.9||337.9||0
1656318320000|2022-06-27 08:25:20|337.8||337.8||337.8||337.8||0
1656318350000|2022-06-27 08:25:50|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|4862
1656318360000|2022-06-27 08:26:00|337.9|337.8|338|337.8|338|337.9|337.9|337.8|2359
1656318370000|2022-06-27 08:26:10|337.9||337.9||337.9||337.9||0
1656318380000|2022-06-27 08:26:20||337.7||337.7||337.7||337.7|0
1656318390000|2022-06-27 08:26:30|||||||||2902
1656318410000|2022-06-27 08:26:50|338|337.8|337.9|337.8|338|337.8|337.9|337.7|7073
1656318420000|2022-06-27 08:27:00|338||338||338||338||0
1656318430000|2022-06-27 08:27:10|337.9||338||338||337.9||2000
1656318470000|2022-06-27 08:27:50||337.9||337.9||337.9||337.9|0
1656318480000|2022-06-27 08:28:00|338.1|338|338.2|338|338.2|338|338|338|10639
1656318490000|2022-06-27 08:28:10|338.1||338.1||338.1||338.1||0
1656318520000|2022-06-27 08:28:40|338|337.9|338.1|337.9|338.1|338|338|337.9|4646
1656318550000|2022-06-27 08:29:10|338.2|338|338|337.9|338.2|338|338|337.8|6071
1656318560000|2022-06-27 08:29:20|338.1||338||338.1||338||3668
1656318580000|2022-06-27 08:29:40|||||||||1000
1656318590000|2022-06-27 08:29:50|338.1|338|338|337.9|338.1|338|338|337.9|6350
1656318610000|2022-06-27 08:30:10|337.9|337.8|338|337.9|338|337.9|337.9|337.8|24329
1656318620000|2022-06-27 08:30:20|338.1|338|338|337.9|338.1|338|338|337.9|2151
1656318640000|2022-06-27 08:30:40|338.1|338|338.1|338|338.1|338|338.1|338|0
1656318660000|2022-06-27 08:31:00|338|337.9|338.1|337.9|338.1|338|338|337.9|6195
1656318670000|2022-06-27 08:31:10|338.2|338|338.2|338.1|338.2|338.1|338.2|338|1172
1656318680000|2022-06-27 08:31:20|338.1|338|338|337.9|338.1|338|338|337.9|5470
1656318690000|2022-06-27 08:31:30|338.1|338|338.1|337.9|338.1|338|338.1|337.9|0
1656318700000|2022-06-27 08:31:40|338|337.8|338.1|337.9|338.1|337.9|337.9|337.8|18082
1656318710000|2022-06-27 08:31:50|338.2|338|338.1|338|338.2|338|338.1|337.9|5752
1656318720000|2022-06-27 08:32:00|338|337.9|338|337.8|338|337.9|337.9|337.8|16720
1656318740000|2022-06-27 08:32:20|337.9|337.7|337.9|337.7|337.9|337.8|337.8|337.7|4712
1656318750000|2022-06-27 08:32:30|||||||||30
1656318760000|2022-06-27 08:32:40|337.8||337.8||337.8||337.8||0
1656318770000|2022-06-27 08:32:50||337.6||337.7||337.7||337.6|0
1656318790000|2022-06-27 08:33:10|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|1026
1656318800000|2022-06-27 08:33:20|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|0
1656318810000|2022-06-27 08:33:30|337.7|337.5|337.7|337.6|337.7|337.6|337.6|337.5|10862
1656318830000|2022-06-27 08:33:50|337.8|337.7|337.9|337.7|337.9|337.7|337.7|337.6|4188
1656318840000|2022-06-27 08:34:00|338|337.8|338|337.8|338|337.8|338|337.8|0
1656318880000|2022-06-27 08:34:40||337.9||337.8||337.9||337.8|0
1656318900000|2022-06-27 08:35:00|337.9|337.7|337.9|337.7|337.9|337.7|337.8|337.6|774
1656318910000|2022-06-27 08:35:10|337.8||337.8||337.8||337.8||0
1656318930000|2022-06-27 08:35:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|851
1656318940000|2022-06-27 08:35:40||337.4||337.5||337.5||337.4|502
1656318970000|2022-06-27 08:36:10|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|349
1656318990000|2022-06-27 08:36:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|751
1656319000000|2022-06-27 08:36:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|0
1656319020000|2022-06-27 08:37:00||337.1||337.1||337.1||337.1|0
1656319040000|2022-06-27 08:37:20||337.2||337.1||337.2||337.1|464
1656319050000|2022-06-27 08:37:30||337.2||337.2||337.2||337.2|0
1656319060000|2022-06-27 08:37:40||337.1||337.2||337.2||337.1|0
1656319090000|2022-06-27 08:38:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|13507
1656319120000|2022-06-27 08:38:40|337.1|337|337.1|337|337.1|337|337.1|336.9|3175
1656319130000|2022-06-27 08:38:50||336.9||336.9||336.9||336.9|0
1656319140000|2022-06-27 08:39:00||337||337||337||337|0
1656319150000|2022-06-27 08:39:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|3032
1656319160000|2022-06-27 08:39:20||337||337.1||337.1||337|6333
1656319170000|2022-06-27 08:39:30|337.3|337.2|337.5|337.3|337.5|337.4|337.3|337.2|1959
1656319180000|2022-06-27 08:39:40||337.4||337.4||337.4||337.4|2000
1656319190000|2022-06-27 08:39:50||337.3||337.4||337.4||337.3|0
1656319200000|2022-06-27 08:40:00||337.3||337.3||337.3||337.3|0
1656319220000|2022-06-27 08:40:20||337.4||337.4||337.4||337.4|0
1656319230000|2022-06-27 08:40:30||337.3||337.4||337.4||337.3|0
1656319250000|2022-06-27 08:40:50||337.3||337.3||337.3||337.3|0
1656319260000|2022-06-27 08:41:00|337.4||337.4||337.4||337.4||776
1656319280000|2022-06-27 08:41:20|337.5|337.4|337.8|337.7|337.9|337.7|337.5|337.4|32213
1656319290000|2022-06-27 08:41:30|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|2793
1656319300000|2022-06-27 08:41:40||337.7||337.6||337.7||337.6|0
1656319320000|2022-06-27 08:42:00||337.7||337.7||337.7||337.7|0
1656319330000|2022-06-27 08:42:10|337.9||337.9||337.9||337.9||0
1656319350000|2022-06-27 08:42:30|||||||||1140
1656319360000|2022-06-27 08:42:40|337.8|337.6|337.8|337.6|337.8|337.7|337.7|337.6|4861
1656319380000|2022-06-27 08:43:00|||||||||472
1656319390000|2022-06-27 08:43:10||337.7||337.7||337.7||337.7|0
1656319400000|2022-06-27 08:43:20|337.9|337.6|337.8|337.7|338|337.8|337.7|337.5|54376
1656319410000|2022-06-27 08:43:30|337.9|337.8|338|337.8|338|337.8|337.9|337.7|2000
1656319420000|2022-06-27 08:43:40|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|9351
1656319430000|2022-06-27 08:43:50|338||338||338||338||0
1656319440000|2022-06-27 08:44:00|337.9|337.7|338|337.8|338|337.8|337.9|337.7|2477
1656319470000|2022-06-27 08:44:30|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|7084
1656319480000|2022-06-27 08:44:40|338||338||338||338||0
1656319500000|2022-06-27 08:45:00|337.9||337.9||337.9||337.9||0
1656319530000|2022-06-27 08:45:30|338|337.9|338|337.8|338|337.9|338|337.8|2509
1656319570000|2022-06-27 08:46:10|337.9||337.9||337.9||337.9||0
1656319580000|2022-06-27 08:46:20||337.7||337.8||337.8||337.7|2581
1656319630000|2022-06-27 08:47:10|338||338||338||338||0
1656319670000|2022-06-27 08:47:50|337.9|337.9|337.9|337.7|337.9|337.9|337.9|337.7|7591
1656319680000|2022-06-27 08:48:00|337.8|337.8|337.8|337.7|337.8|337.8|337.8|337.6|1006
1656319690000|2022-06-27 08:48:10||337.6||337.6||337.6||337.6|1084
1656319720000|2022-06-27 08:48:40|337.7||337.8||337.8||337.7||0
1656319740000|2022-06-27 08:49:00||337.7||337.7||337.7||337.7|0
1656319750000|2022-06-27 08:49:10||337.6||337.6||337.6||337.6|0
1656319760000|2022-06-27 08:49:20||337.7||337.7||337.7||337.7|0
1656319770000|2022-06-27 08:49:30|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|0
1656319780000|2022-06-27 08:49:40||337.7||337.8||337.8||337.7|0
1656319800000|2022-06-27 08:50:00|338||338||338||338||0
1656319830000|2022-06-27 08:50:30|337.9||338||338||337.9||0
1656319840000|2022-06-27 08:50:40||337.9||337.8||337.9||337.8|4104
1656319860000|2022-06-27 08:51:00|337.9|337.9|338|337.8|338.1|338|337.9|337.8|15493
1656319870000|2022-06-27 08:51:10|338.1|337.9|338.1|338|338.1|338|338.1|337.8|880
1656319890000|2022-06-27 08:51:30|338.2||338.1||338.2||338.1||2000
1656319900000|2022-06-27 08:51:40|338.2||338.2||338.2||338.2||0
1656319910000|2022-06-27 08:51:50|338.1||338.1||338.1||338.1||0
1656319930000|2022-06-27 08:52:10||337.9||337.9||337.9||337.9|2641
1656319940000|2022-06-27 08:52:20||338||338||338||338|0
1656319970000|2022-06-27 08:52:50||337.9||337.9||337.9||337.9|2973
1656319980000|2022-06-27 08:53:00|338||338||338.1||338||362
1656320080000|2022-06-27 08:54:40|337.9|337.8|338|337.8|338|337.9|337.9|337.8|10292
1656320090000|2022-06-27 08:54:50|337.9|337.7|337.8|337.7|337.9|337.8|337.8|337.7|14049
1656320110000|2022-06-27 08:55:10|337.9|337.8|338|337.9|338|337.9|337.9|337.7|7193
1656320130000|2022-06-27 08:55:30|338.1|338|338.2|338|338.2|338|338.1|338|8616
1656320150000|2022-06-27 08:55:50|338.1||338.1||338.1||338.1||0
1656320160000|2022-06-27 08:56:00|338.2||338.1||338.2||338.1||0
1656320190000|2022-06-27 08:56:30|338|337.9|338|337.9|338|337.9|338|337.9|1694
1656320200000|2022-06-27 08:56:40|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|0
1656320210000|2022-06-27 08:56:50||337.7||337.8||337.8||337.7|0
1656320250000|2022-06-27 08:57:30|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|2000
1656320260000|2022-06-27 08:57:40|337.7|337.6|337.7|337.6|337.8|337.7|337.7|337.6|4590
1656320270000|2022-06-27 08:57:50|337.8|337.5|337.7|337.6|337.8|337.6|337.7|337.5|0
1656320300000|2022-06-27 08:58:20|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|7735
1656320320000|2022-06-27 08:58:40||337.5||337.5||337.5||337.5|3816
1656320340000|2022-06-27 08:59:00|337.8|337.6|337.9|337.7|337.9|337.8|337.8|337.6|5200
1656320360000|2022-06-27 08:59:20||337.8||337.8||337.8||337.8|0
1656320390000|2022-06-27 08:59:50|338|337.9|338|337.9|338|337.9|338|337.9|2000
1656320400000|2022-06-27 09:00:00|337.9|337.8|338|337.8|338|337.8|337.9|337.8|3074
1656320410000|2022-06-27 09:00:10|337.9||338||338||337.9||0
1656320440000|2022-06-27 09:00:40|||||||||328
1656320480000|2022-06-27 09:01:20|337.9|337.7|338.1|338|338.1|338|337.9|337.7|26637
1656320490000|2022-06-27 09:01:30|338|337.9|338|337.9|338|337.9|338|337.9|2059
1656320510000|2022-06-27 09:01:50|338.1|338|338.1|338|338.1|338|338.1|338|0
1656320590000|2022-06-27 09:03:10|338.2|337.9|338.1|338|338.2|338|338.1|337.9|18396
1656320610000|2022-06-27 09:03:30|338|337.9|337.9|337.8|338|337.9|337.9|337.8|6592
1656320630000|2022-06-27 09:03:50|337.8|337.7|337.8|337.7|337.8|337.7|337.7|337.6|5452
1656320650000|2022-06-27 09:04:10|337.9||337.8||337.9||337.8||0
1656320690000|2022-06-27 09:04:50|337.9|337.8|338|337.9|338.1|338|337.9|337.8|10250
1656320700000|2022-06-27 09:05:00|338.1||338||338.1||338||400
1656320740000|2022-06-27 09:05:40|338.1|338|338.1|337.9|338.1|338|338.1|337.9|880
1656320800000|2022-06-27 09:06:40|338||338.1||338.1||338||2341
1656320840000|2022-06-27 09:07:20|338|337.8|337.8|337.6|338|337.8|337.8|337.6|5716
1656320850000|2022-06-27 09:07:30|337.7|337.7|337.8|337.6|337.8|337.7|337.7|337.6|2000
1656320880000|2022-06-27 09:08:00|337.9|337.7|337.9|337.8|337.9|337.8|337.8|337.7|2000
1656320890000|2022-06-27 09:08:10|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|2466
1656320900000|2022-06-27 09:08:20|337.7|337.5|337.7|337.6|337.8|337.6|337.7|337.5|17827
1656320920000|2022-06-27 09:08:40|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|3543
1656320930000|2022-06-27 09:08:50||337.6||337.6||337.6||337.6|0
1656320960000|2022-06-27 09:09:20|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|1536
1656320970000|2022-06-27 09:09:30|||||||||400
1656320990000|2022-06-27 09:09:50|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|3518
1656321000000|2022-06-27 09:10:00||337.4||337.4||337.4||337.4|0
1656321060000|2022-06-27 09:11:00|||||||||1200
1656321070000|2022-06-27 09:11:10|337.6|337.5|337.5|337.3|337.6|337.5|337.4|337.3|26345
1656321180000|2022-06-27 09:13:00|337.4|337.2|337.5|337.3|337.5|337.3|337.3|337.2|4469
1656321200000|2022-06-27 09:13:20|337.4||337.4||337.4||337.4||0
1656321250000|2022-06-27 09:14:10|337.3|337.2|337.4|337.3|337.6|337.4|337.3|337.2|33216
1656321260000|2022-06-27 09:14:20|337.5|337.2|337.7|337.5|337.7|337.5|337.5|337.2|29497
1656321270000|2022-06-27 09:14:30|337.6||337.7||337.7||337.6||249
1656321290000|2022-06-27 09:14:50|337.8|337.6|337.7|337.5|337.8|337.6|337.6|337.5|14425
1656321340000|2022-06-27 09:15:40|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|0
1656321350000|2022-06-27 09:15:50|337.8||337.9||337.9||337.8||720
1656321360000|2022-06-27 09:16:00|337.8||337.8||337.8||337.8||0
1656321370000|2022-06-27 09:16:10|337.9|337.7|337.9|337.8|338|337.8|337.9|337.7|0
1656321380000|2022-06-27 09:16:20|338||338||338||338||0
1656321390000|2022-06-27 09:16:30|337.9||337.9||338||337.9||0
1656321400000|2022-06-27 09:16:40|338||338||338||338||0
1656321610000|2022-06-27 09:20:10|||||||||1000
1656321650000|2022-06-27 09:20:50||337.9||337.9||337.9||337.9|0
1656321660000|2022-06-27 09:21:00|337.9|337.8|337.9|337.7|338|337.9|337.8|337.7|28930
1656321680000|2022-06-27 09:21:20||337.8||337.8||337.8||337.8|0
1656321700000|2022-06-27 09:21:40|338|337.9|338.1|338|338.1|338|338|337.9|7723
1656321720000|2022-06-27 09:22:00|338|337.9|338|337.9|338.1|337.9|338|337.9|3200
1656321740000|2022-06-27 09:22:20||337.8||337.8||337.8||337.8|1737
1656321750000|2022-06-27 09:22:30|337.9||337.9||337.9||337.9||0
1656321840000|2022-06-27 09:24:00|338||338||338||338||784
1656321910000|2022-06-27 09:25:10|338.1|337.9|338.2|338|338.2|338|338.1|337.9|9756
1656321940000|2022-06-27 09:25:40|338.3|338.1|338.3|338.1|338.3|338.2|338.3|338.1|2795
1656321960000|2022-06-27 09:26:00|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1656321980000|2022-06-27 09:26:20|338.3|338.1|338.2|338.1|338.3|338.1|338.2|338.1|3835
1656322040000|2022-06-27 09:27:20|338.1|338|338.2|338|338.2|338|338.1|338|2944
1656322080000|2022-06-27 09:28:00|338.1|337.9|338|337.9|338.1|338|338|337.9|4973
1656322110000|2022-06-27 09:28:30|337.9|337.8|337.9|337.8|338|337.9|337.9|337.8|3841
1656322120000|2022-06-27 09:28:40|338||338||338||338||0
1656322130000|2022-06-27 09:28:50||337.9||337.8||337.9||337.8|0
1656322200000|2022-06-27 09:30:00|337.9|337.7|337.9|337.8|337.9|337.8|337.8|337.7|9757
1656322210000|2022-06-27 09:30:10||337.7||337.7||337.7||337.7|0
1656322220000|2022-06-27 09:30:20||337.8||337.8||337.8||337.8|0
1656322280000|2022-06-27 09:31:20|338|337.9|338|337.9|338|337.9|337.9|337.8|4148
1656322290000|2022-06-27 09:31:30|338.1|338|338.2|338.1|338.2|338.1|338.1|337.9|11543
1656322300000|2022-06-27 09:31:40||338||338||338||338|0
1656322310000|2022-06-27 09:31:50|338.3|338.1|338.2|338.1|338.3|338.1|338.2|338.1|8723
1656322320000|2022-06-27 09:32:00|338.3||338.3||338.3||338.3||0
1656322330000|2022-06-27 09:32:10|338.2|338|338.3|338.1|338.3|338.1|338.2|338|0
1656322350000|2022-06-27 09:32:30|338.2||338.3||338.3||338.2||0
1656322380000|2022-06-27 09:33:00|338.2|338|338.2|338|338.2|338|338.1|338|0
1656322390000|2022-06-27 09:33:10|338.1|337.9|338.2|338|338.2|338|338|337.9|15326
1656322400000|2022-06-27 09:33:20|338.1|338.1|338.2|338.1|338.3|338.1|338.1|338|16315
1656322410000|2022-06-27 09:33:30|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.1|9633
1656322420000|2022-06-27 09:33:40||338.1||338.1||338.2||338.1|9251
1656322430000|2022-06-27 09:33:50||338.2||338.2||338.2||338.1|0
1656322440000|2022-06-27 09:34:00|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|7047
1656322450000|2022-06-27 09:34:10|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.2|3370
1656322460000|2022-06-27 09:34:20||338.3||338.4||338.4||338.3|0
1656322490000|2022-06-27 09:34:50|338.6|338.5|338.5|338.3|338.7|338.5|338.5|338.3|4438
1656322500000|2022-06-27 09:35:00||338.4||338.3||338.4||338.3|0
1656322510000|2022-06-27 09:35:10|338.4||338.5||338.5||338.4||3230
1656322630000|2022-06-27 09:37:10|338.6|338.4|338.6|338.4|338.6|338.4|338.6|338.4|0
1656322640000|2022-06-27 09:37:20|338.5||338.5||338.5||338.5||0
1656322650000|2022-06-27 09:37:30|338.4|338.3|338.5|338.2|338.5|338.3|338.4|338.2|18094
1656322660000|2022-06-27 09:37:40||338.3||338.3||338.3||338.2|0
1656322690000|2022-06-27 09:38:10|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.1|2500
1656322740000|2022-06-27 09:39:00|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|8432
1656322820000|2022-06-27 09:40:20||338.2||338.2||338.2||338.2|0
1656322840000|2022-06-27 09:40:40|338.2|338.1|338.3|338.2|338.4|338.3|338.2|338.1|25849
1656322850000|2022-06-27 09:40:50|338.4||338.4||338.4||338.4||0
1656322920000|2022-06-27 09:42:00|338.3||338.3||338.3||338.3||0
1656322960000|2022-06-27 09:42:40||338.1||338.2||338.2||338.1|1866
1656323000000|2022-06-27 09:43:20|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|9468
1656323040000|2022-06-27 09:44:00||338.3||338.3||338.3||338.3|0
1656323060000|2022-06-27 09:44:20|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|4348
1656323080000|2022-06-27 09:44:40||338.1||338.1||338.1||338.1|1393
1656323090000|2022-06-27 09:44:50|338.2|338|338.2|338.1|338.2|338.1|338.2|338|0
1656323110000|2022-06-27 09:45:10|338.3||338.2||338.3||338.2||2413
1656323120000|2022-06-27 09:45:20||338||338.1||338.1||338|4107
1656323130000|2022-06-27 09:45:30||338||338||338.1||338|2670
1656323140000|2022-06-27 09:45:40|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|0
1656323150000|2022-06-27 09:45:50|338.3||338.2||338.3||338.2||0
1656323180000|2022-06-27 09:46:20||338||338||338.1||338|986
1656323190000|2022-06-27 09:46:30||338.1||338.1||338.1||338.1|0
1656323200000|2022-06-27 09:46:40||338||338||338||338|0
1656323220000|2022-06-27 09:47:00||338.1||338.1||338.1||338.1|0
1656323230000|2022-06-27 09:47:10||338||338||338.1||338|0
1656323240000|2022-06-27 09:47:20||338.1||338||338.1||338|0
1656323260000|2022-06-27 09:47:40|338.1|337.9|338.1|337.9|338.1|337.9|338.1|337.9|0
1656323270000|2022-06-27 09:47:50|338|338|338.1|338|338.1|338|338|337.9|863
1656323280000|2022-06-27 09:48:00|338|337.9|338|337.9|338|337.9|338|337.9|2026
1656323340000|2022-06-27 09:49:00|338.1|338|338|337.9|338.1|338|338|337.9|13274
1656323360000|2022-06-27 09:49:20|||||||||2000
1656323380000|2022-06-27 09:49:40|338.1|338|338.3|338.1|338.3|338.1|338|337.9|19146
1656323390000|2022-06-27 09:49:50|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|5974
1656323400000|2022-06-27 09:50:00|338.3|338.3|338.4|338.3|338.4|338.3|338.3|338.2|7748
1656323410000|2022-06-27 09:50:10|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|2695
1656323420000|2022-06-27 09:50:20|338.6|338.4|338.7|338.6|338.7|338.6|338.6|338.4|7071
1656323430000|2022-06-27 09:50:30||338.5||338.5||338.6||338.5|1729
1656323440000|2022-06-27 09:50:40|338.8|338.6|338.8|338.6|338.8|338.7|338.8|338.6|2672
1656323450000|2022-06-27 09:50:50|338.7|338.5|338.7|338.5|338.7|338.5|338.6|338.5|5827
1656323460000|2022-06-27 09:51:00||338.6||338.6||338.6||338.6|0
1656323520000|2022-06-27 09:52:00||338.5||338.5||338.5||338.5|4220
1656323610000|2022-06-27 09:53:30|338.6|338.4|338.6|338.4|338.6|338.5|338.5|338.3|6663
1656323640000|2022-06-27 09:54:00|338.5||338.6||338.6||338.5||2000
1656323660000|2022-06-27 09:54:20||338.5||338.4||338.5||338.4|1364
1656323680000|2022-06-27 09:54:40|338.5|338.3|338.5|338.3|338.5|338.3|338.4|338.3|5664
1656323690000|2022-06-27 09:54:50|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.2|0
1656323720000|2022-06-27 09:55:20||338.3||338.3||338.3||338.3|0
1656323740000|2022-06-27 09:55:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2430
1656323750000|2022-06-27 09:55:50||338.3||338.3||338.3||338.3|0
1656323760000|2022-06-27 09:56:00|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.4|0
1656323770000|2022-06-27 09:56:10|338.6|338.5|338.6|338.4|338.6|338.5|338.5|338.4|73
1656323780000|2022-06-27 09:56:20|338.5||338.5||338.5||338.5||0
1656323790000|2022-06-27 09:56:30|338.6||338.6||338.6||338.6||500
1656323960000|2022-06-27 09:59:20|338.5||338.6||338.6||338.5||0
1656324000000|2022-06-27 10:00:00|||||||||425
1656324030000|2022-06-27 10:00:30|338.5||338.5||338.5||338.5||0
1656324070000|2022-06-27 10:01:10|338.6|338.3|338.6|338.4|338.6|338.5|338.6|338.3|13947
1656324080000|2022-06-27 10:01:20|338.5|338.5|338.5|338.3|338.5|338.5|338.4|338.3|1651
1656324090000|2022-06-27 10:01:30|338.4|338.2|338.3|338.2|338.5|338.2|338.3|338.1|14803
1656324100000|2022-06-27 10:01:40||338.1||338.1||338.1||338.1|0
1656324160000|2022-06-27 10:02:40|338.2||338.2||338.2||338.2||0
1656324170000|2022-06-27 10:02:50|338.1|338|338.2|338|338.2|338.1|338.1|338|2607
1656324190000|2022-06-27 10:03:10|338.1|337.9|338.1|338|338.1|338|338.1|337.9|0
1656324220000|2022-06-27 10:03:40|338|337.9|338|337.8|338.1|337.9|338|337.8|10799
1656324240000|2022-06-27 10:04:00|337.9|337.7|337.8|337.7|337.9|337.7|337.8|337.7|6489
1656324250000|2022-06-27 10:04:10|337.9|337.8|337.9|337.8|338|337.8|337.9|337.7|6740
1656324270000|2022-06-27 10:04:30||337.7||337.7||337.7||337.7|4216
1656324280000|2022-06-27 10:04:40|337.8||337.8||337.8||337.8||794
1656324290000|2022-06-27 10:04:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|758
1656324340000|2022-06-27 10:05:40|338|337.9|338|337.9|338.1|337.9|338|337.9|4378
1656324350000|2022-06-27 10:05:50|338.1|338|338.1|338|338.2|338|338.1|338|2934
1656324380000|2022-06-27 10:06:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|4121
1656324440000|2022-06-27 10:07:20||338||338||338||338|1645
1656324450000|2022-06-27 10:07:30||338.1||338.1||338.1||338.1|0
1656324490000|2022-06-27 10:08:10||338||338.1||338.1||338|1398
1656324550000|2022-06-27 10:09:10|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|3010
1656324600000|2022-06-27 10:10:00||338.3||338.3||338.3||338.3|1768
1656324660000|2022-06-27 10:11:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|12507
1656324760000|2022-06-27 10:12:40|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|120
1656324820000|2022-06-27 10:13:40|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|13985
1656324830000|2022-06-27 10:13:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|595
1656324840000|2022-06-27 10:14:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|0
1656324860000|2022-06-27 10:14:20|338.4||338.4||338.4||338.4||0
1656324870000|2022-06-27 10:14:30|338.3||338.3||338.3||338.3||0
1656324890000|2022-06-27 10:14:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|10476
1656324900000|2022-06-27 10:15:00|338.4||338.3||338.4||338.3||2458
1656324920000|2022-06-27 10:15:20|338.4||338.3||338.4||338.3||0
1656324940000|2022-06-27 10:15:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|2824
1656324950000|2022-06-27 10:15:50|338.4||338.4||338.4||338.3||0
1656324960000|2022-06-27 10:16:00|338.3||338.3||338.3||338.3||0
1656324970000|2022-06-27 10:16:10|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338|6998
1656325020000|2022-06-27 10:17:00||338.2||338.2||338.2||338.2|0
1656325040000|2022-06-27 10:17:20|338.4||338.3||338.4||338.3||0
1656325060000|2022-06-27 10:17:40||338.1||338.1||338.1||338.1|1786
1656325070000|2022-06-27 10:17:50||338.2||338.2||338.2||338.2|0
1656325090000|2022-06-27 10:18:10||338.1||338.1||338.1||338.1|103
1656325180000|2022-06-27 10:19:40|338.4|338.2|338.3|338.2|338.4|338.3|338.3|338.2|3360
1656325250000|2022-06-27 10:20:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|997
1656325280000|2022-06-27 10:21:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|73
1656325310000|2022-06-27 10:21:50|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|2242
1656325320000|2022-06-27 10:22:00|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|7068
1656325500000|2022-06-27 10:25:00||338.5||338.4||338.5||338.4|0
1656325530000|2022-06-27 10:25:30|338.7||338.6||338.7||338.6||0
1656325540000|2022-06-27 10:25:40|338.7||338.7||338.7||338.7||0
1656325550000|2022-06-27 10:25:50|338.6||338.6||338.6||338.6||0
1656325610000|2022-06-27 10:26:50|338.5||338.6||338.6||338.5||1900
1656325640000|2022-06-27 10:27:20|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|22839
1656325660000|2022-06-27 10:27:40|338.7|338.5|338.7|338.6|338.7|338.6|338.7|338.5|3248
1656325690000|2022-06-27 10:28:10|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|7353
1656325700000|2022-06-27 10:28:20|338.5|338.3|338.5|338.3|338.5|338.4|338.4|338.3|0
1656325710000|2022-06-27 10:28:30|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|2000
1656325720000|2022-06-27 10:28:40||338.4||338.4||338.4||338.4|0
1656325740000|2022-06-27 10:29:00|338.6||338.6||338.6||338.6||0
1656325750000|2022-06-27 10:29:10|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|0
1656325900000|2022-06-27 10:31:40|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.2|6287
1656325920000|2022-06-27 10:32:00|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|547
1656325930000|2022-06-27 10:32:10|338.6||338.6||338.6||338.5||3931
1656325940000|2022-06-27 10:32:20||338.5||338.5||338.5||338.5|0
1656325990000|2022-06-27 10:33:10|338.7||338.7||338.7||338.7||0
1656326000000|2022-06-27 10:33:20|338.6||338.7||338.7||338.6||0
1656326010000|2022-06-27 10:33:30|338.6|338.4|338.8|338.6|338.8|338.6|338.6|338.4|8896
1656326020000|2022-06-27 10:33:40|338.7||338.7||338.7||338.7||0
1656326030000|2022-06-27 10:33:50|338.6|338.5|338.7|338.5|338.7|338.6|338.6|338.5|4350
1656326050000|2022-06-27 10:34:10|338.6||338.6||338.6||338.6||0
1656326060000|2022-06-27 10:34:20|338.7||338.7||338.7||338.7||0
1656326080000|2022-06-27 10:34:40|338.6|338.4|338.6|338.5|338.7|338.5|338.6|338.4|4851
1656326100000|2022-06-27 10:35:00|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|4216
1656326110000|2022-06-27 10:35:10||338.4||338.4||338.5||338.4|1800
1656326120000|2022-06-27 10:35:20|338.5||338.6||338.6||338.5||9381
1656326130000|2022-06-27 10:35:30|338.5||338.5||338.5||338.5||0
1656326140000|2022-06-27 10:35:40||338.3||338.4||338.4||338.3|2822
1656326150000|2022-06-27 10:35:50|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|7268
1656326160000|2022-06-27 10:36:00|338.3||338.3||338.3||338.3||0
1656326230000|2022-06-27 10:37:10|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|3360
1656326240000|2022-06-27 10:37:20|||||||||904
1656326260000|2022-06-27 10:37:40||338.4||338.4||338.4||338.4|0
1656326270000|2022-06-27 10:37:50|338.6|338.5|338.6|338.5|338.6|338.5|338.5|338.4|5657
1656326310000|2022-06-27 10:38:30|||||||||1780
1656326320000|2022-06-27 10:38:40|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|5671
1656326340000|2022-06-27 10:39:00||338.4||338.4||338.5||338.4|2040
1656326390000|2022-06-27 10:39:50|338.5||338.5||338.5||338.5||0
1656326400000|2022-06-27 10:40:00|338.6||338.5||338.6||338.5||2000
1656326410000|2022-06-27 10:40:10|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.4|3233
1656326420000|2022-06-27 10:40:20|338.6||338.6||338.6||338.6||0
1656326450000|2022-06-27 10:40:50|||||||||1821
1656326470000|2022-06-27 10:41:10||338.4||338.5||338.5||338.4|6504
1656326480000|2022-06-27 10:41:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|15928
1656326490000|2022-06-27 10:41:30|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|4187
1656326550000|2022-06-27 10:42:30|338.7||338.7||338.7||338.7||0
1656326560000|2022-06-27 10:42:40|338.6||338.7||338.7||338.6||0
1656326570000|2022-06-27 10:42:50|338.6||338.7||338.7||338.6||0
1656326580000|2022-06-27 10:43:00|338.6||338.7||338.7||338.6||0
1656326590000|2022-06-27 10:43:10||338.6||338.6||338.6||338.6|1026
1656326600000|2022-06-27 10:43:20|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|1486
1656326630000|2022-06-27 10:43:50|||||||||1870
1656326650000|2022-06-27 10:44:10|338.9||338.9||338.9||338.9||0
1656326660000|2022-06-27 10:44:20|338.8||338.8||338.8||338.8||1778
1656326700000|2022-06-27 10:45:00|338.9||338.8||338.9||338.8||1468
1656326720000|2022-06-27 10:45:20|338.7|338.6|338.7|338.6|338.8|338.7|338.7|338.6|9267
1656326740000|2022-06-27 10:45:40|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|459
1656326750000|2022-06-27 10:45:50|338.9||338.8||338.9||338.8||0
1656326800000|2022-06-27 10:46:40|338.7|338.6|338.7|338.6|338.8|338.7|338.7|338.6|8729
1656326810000|2022-06-27 10:46:50|||||||||2746
1656326820000|2022-06-27 10:47:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|0
1656326840000|2022-06-27 10:47:20||338.4||338.4||338.4||338.4|0
1656326850000|2022-06-27 10:47:30||338.5||338.5||338.5||338.5|0
1656326860000|2022-06-27 10:47:40|338.7||338.6||338.7||338.6||0
1656326890000|2022-06-27 10:48:10|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.5|3300
1656326910000|2022-06-27 10:48:30|338.8|338.7|338.9|338.7|339|338.9|338.8|338.7|63851
1656326920000|2022-06-27 10:48:40|338.8||338.8||338.9||338.8||25837
1656326930000|2022-06-27 10:48:50|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|1836
1656326940000|2022-06-27 10:49:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.5|7674
1656326980000|2022-06-27 10:49:40|338.6|338.5|338.6|338.5|338.6|338.5|338.5|338.4|6811
1656327000000|2022-06-27 10:50:00||338.4||338.5||338.5||338.4|5938
1656327020000|2022-06-27 10:50:20|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|11954
1656327130000|2022-06-27 10:52:10|338.7|338.6|338.8|338.6|338.9|338.7|338.7|338.6|21446
1656327150000|2022-06-27 10:52:30|338.7||338.7||338.7||338.7||0
1656327160000|2022-06-27 10:52:40|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|5570
1656327180000|2022-06-27 10:53:00|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|11892
1656327200000|2022-06-27 10:53:20|338.5|338.4|338.5|338.4|338.6|338.4|338.4|338.3|11195
1656327280000|2022-06-27 10:54:40|338.6|338.5|338.7|338.6|338.8|338.6|338.5|338.5|5387
1656327340000|2022-06-27 10:55:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|821
1656327350000|2022-06-27 10:55:50|||||||||1927
1656327360000|2022-06-27 10:56:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|3976
1656327370000|2022-06-27 10:56:10|338.9|338.9|339|338.9|339|338.9|338.9|338.8|12784
1656327380000|2022-06-27 10:56:20|338.9|338.8|338.9|338.7|339|338.9|338.9|338.7|7240
1656327390000|2022-06-27 10:56:30||338.8||338.7||338.8||338.7|0
1656327420000|2022-06-27 10:57:00||338.8||338.8||338.8||338.7|0
1656327480000|2022-06-27 10:58:00|339|338.9|338.9|338.8|339|338.9|338.9|338.8|13545
1656327520000|2022-06-27 10:58:40|||||||||1839
1656327550000|2022-06-27 10:59:10|||||||||2754
1656327590000|2022-06-27 10:59:50|||||||||5600
1656327630000|2022-06-27 11:00:30|339||339||339||339||0
1656327640000|2022-06-27 11:00:40|338.9||338.9||339||338.9||0
1656327650000|2022-06-27 11:00:50|338.8|338.7|338.7|338.5|338.9|338.7|338.6|338.4|28388
1656327670000|2022-06-27 11:01:10|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|7345
1656327720000|2022-06-27 11:02:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2252
1656327730000|2022-06-27 11:02:10|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|4212
1656327740000|2022-06-27 11:02:20|||||||||1333
1656327760000|2022-06-27 11:02:40||338.5||338.5||338.5||338.5|0
1656327770000|2022-06-27 11:02:50|338.6|338.4|338.6|338.4|338.6|338.5|338.6|338.4|0
1656327780000|2022-06-27 11:03:00||338.5||338.4||338.5||338.4|0
1656327790000|2022-06-27 11:03:10||338.5||338.4||338.5||338.4|0
1656327800000|2022-06-27 11:03:20|338.7|338.5|338.7|338.6|338.7|338.6|338.6|338.4|1447
1656327810000|2022-06-27 11:03:30|338.8||338.8||338.8||338.8||0
1656327820000|2022-06-27 11:03:40||338.7||338.7||338.7||338.6|0
1656327870000|2022-06-27 11:04:30|338.9||338.8||338.9||338.8||6605
1656327900000|2022-06-27 11:05:00|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|6251
1656327910000|2022-06-27 11:05:10|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|407
1656327940000|2022-06-27 11:05:40||338.5||338.6||338.6||338.5|537
1656327950000|2022-06-27 11:05:50|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|0
1656328010000|2022-06-27 11:06:50|||||||||110
1656328030000|2022-06-27 11:07:10|338.7||338.7||338.7||338.7||2231
1656328040000|2022-06-27 11:07:20|338.6||338.6||338.6||338.6||250
1656328070000|2022-06-27 11:07:50|||||||||1895
1656328080000|2022-06-27 11:08:00|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|6601
1656328090000|2022-06-27 11:08:10|338.8|338.6|338.8|338.7|338.8|338.7|338.7|338.6|1593
1656328160000|2022-06-27 11:09:20|338.9||338.8||338.9||338.8||138
1656328170000|2022-06-27 11:09:30|||||||||1883
1656328210000|2022-06-27 11:10:10|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.7|9483
1656328220000|2022-06-27 11:10:20|||||||||1738
1656328240000|2022-06-27 11:10:40|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|14718
1656328260000|2022-06-27 11:11:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|11592
1656328340000|2022-06-27 11:12:20|||||||||1881
1656328370000|2022-06-27 11:12:50|||||||||3813
1656328380000|2022-06-27 11:13:00|||||||||76
1656328390000|2022-06-27 11:13:10|||||||||3720
1656328450000|2022-06-27 11:14:10|||||||||1759
1656328490000|2022-06-27 11:14:50|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.7|2243
1656328520000|2022-06-27 11:15:20|339|338.9|339|338.9|339|338.9|339|338.8|2314
1656328550000|2022-06-27 11:15:50|||||||||1774
1656328590000|2022-06-27 11:16:30|||||||||1883
1656328620000|2022-06-27 11:17:00|||||||||1768
1656328640000|2022-06-27 11:17:20|338.9|338.8|338.9|338.8|339|338.9|338.9|338.7|58605
1656328650000|2022-06-27 11:17:30||338.7||338.7||338.7||338.7|5410
1656328680000|2022-06-27 11:18:00||338.8||338.8||338.8||338.8|0
1656328690000|2022-06-27 11:18:10|339|338.9|339|338.9|339|338.9|339|338.9|12170
1656328730000|2022-06-27 11:18:50|||||||||1811
1656328760000|2022-06-27 11:19:20|339.1|339|339.1|339|339.2|339|339|338.9|40004
1656328770000|2022-06-27 11:19:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|0
1656328810000|2022-06-27 11:20:10|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|7072
1656328830000|2022-06-27 11:20:30|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2484
1656328850000|2022-06-27 11:20:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|8626
1656328860000|2022-06-27 11:21:00|339.1|339|339.1|339|339.2|339|339.1|339|11541
1656328870000|2022-06-27 11:21:10|||||||||6261
1656328930000|2022-06-27 11:22:10|339.2|339.1|339.3|339.2|339.3|339.2|339.1|339|10769
1656328950000|2022-06-27 11:22:30|339.4|339.3|339.4|339.3|339.5|339.3|339.3|339.2|1539
1656328970000|2022-06-27 11:22:50|||||||||1886
1656328990000|2022-06-27 11:23:10|||||||||2666
1656329000000|2022-06-27 11:23:20|||||||||1894
1656329040000|2022-06-27 11:24:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|829
1656329070000|2022-06-27 11:24:30|339.6||339.5||339.6||339.5||1500
1656329090000|2022-06-27 11:24:50|339.6||339.6||339.6||339.6||1110
1656329100000|2022-06-27 11:25:00|||||||||1745
1656329140000|2022-06-27 11:25:40|||||||||1776
1656329150000|2022-06-27 11:25:50|||||||||1860
1656329170000|2022-06-27 11:26:10|||||||||1871
1656329200000|2022-06-27 11:26:40|||||||||2000
1656329210000|2022-06-27 11:26:50|339.5|339.3|339.3|339.2|339.5|339.3|339.3|339.2|8010
1656329270000|2022-06-27 11:27:50|||||||||2365
1656329310000|2022-06-27 11:28:30|||||||||1891
1656329340000|2022-06-27 11:29:00|339.2|339.1|339.1|339|339.2|339.1|339.1|339|16716
1656329350000|2022-06-27 11:29:10|339|338.9|339|338.9|339|338.9|339|338.9|6354
1656329360000|2022-06-27 11:29:20|339.1|338.8|338.9|338.8|339.1|338.8|338.9|338.8|4006
1656329370000|2022-06-27 11:29:30|||||||||114
1656329380000|2022-06-27 11:29:40|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|1733
1656329420000|2022-06-27 11:30:20||338.8||338.8||338.8||338.8|1871
1656329440000|2022-06-27 11:30:40|338.8|338.7|338.9|338.7|338.9|338.8|338.8|338.7|12727
1656329450000|2022-06-27 11:30:50||338.8||338.8||338.8||338.8|0
1656329460000|2022-06-27 11:31:00||338.7||338.7||338.7||338.7|6635
1656329470000|2022-06-27 11:31:10|338.8|338.6|338.8|338.6|338.8|338.7|338.8|338.6|4909
1656329480000|2022-06-27 11:31:20|338.9|338.7|338.8|338.7|338.9|338.7|338.8|338.7|0
1656329490000|2022-06-27 11:31:30|338.9||338.8||338.9||338.8||531
1656329510000|2022-06-27 11:31:50||338.6||338.6||338.7||338.6|0
1656329520000|2022-06-27 11:32:00||338.7||338.7||338.7||338.7|0
1656329580000|2022-06-27 11:33:00|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|8356
1656329640000|2022-06-27 11:34:00|338.8|338.7|339|338.8|339|338.8|338.8|338.7|13850
1656329670000|2022-06-27 11:34:30|338.9|338.7|338.8|338.7|338.9|338.7|338.8|338.7|7944
1656329690000|2022-06-27 11:34:50||338.6||338.6||338.6||338.6|0
1656329700000|2022-06-27 11:35:00|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|0
1656329710000|2022-06-27 11:35:10|338.6|338.4|338.6|338.5|338.6|338.5|338.6|338.4|0
1656329720000|2022-06-27 11:35:20||338.4||338.4||338.5||338.4|2593
1656329730000|2022-06-27 11:35:30|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|8420
1656329790000|2022-06-27 11:36:30|338.7|338.5|338.7|338.5|338.7|338.6|338.6|338.5|7885
1656329820000|2022-06-27 11:37:00||338.6||338.6||338.6||338.6|0
1656329830000|2022-06-27 11:37:10||338.5||338.6||338.6||338.5|0
1656329900000|2022-06-27 11:38:20||338.5||338.5||338.5||338.5|0
1656329920000|2022-06-27 11:38:40|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|1334
1656329930000|2022-06-27 11:38:50|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|3299
1656329940000|2022-06-27 11:39:00||338.6||338.5||338.6||338.5|0
1656329950000|2022-06-27 11:39:10|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.6|0
1656329960000|2022-06-27 11:39:20||338.5||338.5||338.5||338.5|2220
1656330000000|2022-06-27 11:40:00|338.8|338.6|338.7|338.6|338.8|338.7|338.7|338.6|9764
1656330020000|2022-06-27 11:40:20|338.8||338.7||338.8||338.7||0
1656330040000|2022-06-27 11:40:40|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|1430
1656330060000|2022-06-27 11:41:00|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|1406
1656330070000|2022-06-27 11:41:10||338.4||338.5||338.5||338.4|0
1656330100000|2022-06-27 11:41:40|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|4149
1656330140000|2022-06-27 11:42:20|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|140
1656330210000|2022-06-27 11:43:30|338.7||338.7||338.7||338.7||0
1656330220000|2022-06-27 11:43:40|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|4623
1656330230000|2022-06-27 11:43:50|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2484
1656330270000|2022-06-27 11:44:30||338.5||338.5||338.5||338.5|10
1656330330000|2022-06-27 11:45:30||338.4||338.4||338.4||338.4|2035
1656330370000|2022-06-27 11:46:10|338.5||338.5||338.5||338.5||0
1656330510000|2022-06-27 11:48:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|2501
1656330520000|2022-06-27 11:48:40|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|12325
1656330530000|2022-06-27 11:48:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3330
1656330540000|2022-06-27 11:49:00|338.4|338.3|338.4|338.3|338.4|338.3|338.3|338.2|2159
1656330580000|2022-06-27 11:49:40|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|5187
1656330590000|2022-06-27 11:49:50|338.3||338.3||338.3||338.3||0
1656330640000|2022-06-27 11:50:40|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338|10170
1656330650000|2022-06-27 11:50:50|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.1|12933
1656330660000|2022-06-27 11:51:00|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|4150
1656330670000|2022-06-27 11:51:10|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|1657
1656330690000|2022-06-27 11:51:30||338.2||338.1||338.2||338.1|5610
1656330750000|2022-06-27 11:52:30|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|3696
1656330830000|2022-06-27 11:53:50|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|6482
1656330840000|2022-06-27 11:54:00|338.2|338|338.2|338|338.2|338|338.1|338|1544
1656330850000|2022-06-27 11:54:10|338.1||338.1||338.1||338.1||0
1656330860000|2022-06-27 11:54:20|338|337.9|338|337.9|338.1|337.9|338|337.9|2760
1656330880000|2022-06-27 11:54:40||337.8||337.8||337.8||337.8|0
1656330890000|2022-06-27 11:54:50|337.9||337.9||337.9||337.9||0
1656330900000|2022-06-27 11:55:00|338|337.9|338|337.9|338|337.9|338|337.9|1610
1656330930000|2022-06-27 11:55:30|338.1|338|338.1|338|338.1|338|338.1|338|7282
1656330970000|2022-06-27 11:56:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|6784
1656331040000|2022-06-27 11:57:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|3366
1656331080000|2022-06-27 11:58:00||338||338||338||338|0
1656331090000|2022-06-27 11:58:10|338.2|338.1|338.2|338.1|338.3|338.1|338.1|338|6433
1656331200000|2022-06-27 12:00:00|338.1|338|338.1|338|338.1|338|338.1|338|6446
1656331220000|2022-06-27 12:00:20|||||||||4893
1656331240000|2022-06-27 12:00:40|338|337.9|338|337.9|338.1|337.9|338|337.9|3519
1656331280000|2022-06-27 12:01:20|338.1|338|338.1|338|338.1|338|338|338|11863
1656331290000|2022-06-27 12:01:30|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|1779
1656331300000|2022-06-27 12:01:40|338.2||338.2||338.2||338.2||0
1656331310000|2022-06-27 12:01:50|338.1|338|338.2|338|338.2|338|338.1|338|1992
1656331330000|2022-06-27 12:02:10|338.1||338.1||338.1||338.1||0
1656331340000|2022-06-27 12:02:20||337.9||337.9||337.9||337.9|0
1656331370000|2022-06-27 12:02:50|338||338||338.1||338||0
1656331380000|2022-06-27 12:03:00||337.8||337.8||337.8||337.8|0
1656331400000|2022-06-27 12:03:20||337.9||337.9||337.9||337.9|0
1656331410000|2022-06-27 12:03:30|338.1|338|338.1|338|338.1|338|338.1|337.9|65
1656331450000|2022-06-27 12:04:10|338.2||338.2||338.2||338.2||415
1656331530000|2022-06-27 12:05:30|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|211
1656331580000|2022-06-27 12:06:20|338.1|338|338.1|338|338.1|338|338.1|338|3002
1656331600000|2022-06-27 12:06:40|338.2||338.2||338.2||338.1||0
1656331610000|2022-06-27 12:06:50|338.1||338.1||338.1||338.1||0
1656331650000|2022-06-27 12:07:30|338|337.9|338|337.9|338.1|337.9|338|337.9|3810
1656331660000|2022-06-27 12:07:40|||||||||300
1656331670000|2022-06-27 12:07:50|338.1|338|338.1|338|338.1|338|338.1|338|5053
1656331680000|2022-06-27 12:08:00|338.2||338.2||338.2||338.2||426
1656331690000|2022-06-27 12:08:10|338.1||338.1||338.1||338.1||0
1656331700000|2022-06-27 12:08:20||337.9||337.9||337.9||337.9|699
1656331720000|2022-06-27 12:08:40|||||||||200
1656331730000|2022-06-27 12:08:50|338|337.8|338.1|337.9|338.1|337.9|338|337.8|0
1656331750000|2022-06-27 12:09:10|338||338||338||338||0
1656331830000|2022-06-27 12:10:30|337.9|337.8|337.9|337.8|337.9|337.8|337.8|337.7|17429
1656331840000|2022-06-27 12:10:40|338|337.9|338|337.9|338|337.9|338|337.9|2000
1656331860000|2022-06-27 12:11:00||337.8||337.8||337.9||337.8|0
1656331880000|2022-06-27 12:11:20|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|0
1656332000000|2022-06-27 12:13:20|338|337.9|338|337.8|338|337.9|338|337.8|2335
1656332010000|2022-06-27 12:13:30||337.9||337.9||337.9||337.9|0
1656332020000|2022-06-27 12:13:40||337.8||337.8||337.8||337.8|0
1656332030000|2022-06-27 12:13:50|337.9|337.7|337.7|337.6|337.9|337.7|337.7|337.5|39878
1656332050000|2022-06-27 12:14:10|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|2835
1656332080000|2022-06-27 12:14:40|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|1563
1656332110000|2022-06-27 12:15:10||337.7||337.7||337.7||337.7|0
1656332120000|2022-06-27 12:15:20|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|3850
1656332140000|2022-06-27 12:15:40|337.9||337.8||337.9||337.8||932
1656332160000|2022-06-27 12:16:00|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|4344
1656332170000|2022-06-27 12:16:10|337.9||337.8||337.9||337.8||2367
1656332190000|2022-06-27 12:16:30|337.7|337.4|337.6|337.4|337.7|337.6|337.5|337.4|57823
1656332200000|2022-06-27 12:16:40||337.5||337.5||337.5||337.5|0
1656332240000|2022-06-27 12:17:20|337.7|337.6|337.7|337.5|337.7|337.6|337.7|337.5|5607
1656332260000|2022-06-27 12:17:40|337.6||337.6||337.6||337.6||0
1656332280000|2022-06-27 12:18:00||337.4||337.5||337.5||337.4|1775
1656332300000|2022-06-27 12:18:20|337.5|337.4|337.5|337.3|337.5|337.4|337.5|337.3|7397
1656332320000|2022-06-27 12:18:40|337.4|337.2|337.3|337.2|337.4|337.2|337.3|337.1|1371
1656332340000|2022-06-27 12:19:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|7836
1656332350000|2022-06-27 12:19:10|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|4767
1656332370000|2022-06-27 12:19:30|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|2220
1656332390000|2022-06-27 12:19:50|337.4|337.3|337.7|337.5|337.7|337.5|337.3|337.2|11679
1656332400000|2022-06-27 12:20:00|337.6|337.6|337.8|337.6|337.8|337.6|337.6|337.6|1120
1656332410000|2022-06-27 12:20:10|337.7||337.8||337.8||337.7||0
1656332420000|2022-06-27 12:20:20|337.7||337.7||337.7||337.7||0
1656332430000|2022-06-27 12:20:30||337.5||337.5||337.5||337.5|0
1656332450000|2022-06-27 12:20:50||337.6||337.6||337.6||337.6|0
1656332460000|2022-06-27 12:21:00||337.5||337.6||337.6||337.5|0
1656332500000|2022-06-27 12:21:40|337.8|337.7|338|337.8|338|337.9|337.8|337.7|13295
1656332510000|2022-06-27 12:21:50||337.9||337.9||337.9||337.9|0
1656332520000|2022-06-27 12:22:00|338.1|338|338.1|338|338.1|338|338.1|338|433
1656332530000|2022-06-27 12:22:10|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338.1|15380
1656332540000|2022-06-27 12:22:20|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|859
1656332550000|2022-06-27 12:22:30||338.3||338.3||338.3||338.3|0
1656332560000|2022-06-27 12:22:40|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|0
1656332580000|2022-06-27 12:23:00|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|4748
1656332600000|2022-06-27 12:23:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1000
1656332610000|2022-06-27 12:23:30||338.2||338.2||338.3||338.2|0
1656332620000|2022-06-27 12:23:40|338.3||338.3||338.3||338.3||0
1656332650000|2022-06-27 12:24:10|||||||||50
1656332670000|2022-06-27 12:24:30|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3017
1656332680000|2022-06-27 12:24:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|4286
1656332690000|2022-06-27 12:24:50|338.4||338.3||338.4||338.3||0
1656332830000|2022-06-27 12:27:10|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|1444
1656332850000|2022-06-27 12:27:30|338.6||338.5||338.6||338.5||0
1656332870000|2022-06-27 12:27:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3544
1656332880000|2022-06-27 12:28:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|1479
1656332890000|2022-06-27 12:28:10|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|1540
1656332920000|2022-06-27 12:28:40|338.2|338.1|338.2|338.1|338.2|338.2|338.2|338.1|10594
1656333040000|2022-06-27 12:30:40||338||338.1||338.1||338|4861
1656333050000|2022-06-27 12:30:50|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.1|3489
1656333060000|2022-06-27 12:31:00|338.4||338.4||338.4||338.4||0
1656333070000|2022-06-27 12:31:10|338.3||338.3||338.3||338.3||0
1656333080000|2022-06-27 12:31:20|338.4||338.4||338.4||338.4||0
1656333090000|2022-06-27 12:31:30|338.3||338.4||338.4||338.3||0
1656333110000|2022-06-27 12:31:50|338.3||338.4||338.4||338.3||0
1656333130000|2022-06-27 12:32:10|338.3||338.3||338.4||338.3||0
1656333140000|2022-06-27 12:32:20|338.4||338.3||338.4||338.3||7100
1656333150000|2022-06-27 12:32:30|338.4||338.3||338.4||338.3||0
1656333170000|2022-06-27 12:32:50||338.1||338.2||338.2||338.1|5544
1656333180000|2022-06-27 12:33:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|929
1656333240000|2022-06-27 12:34:00||338||338.1||338.1||338|143
1656333260000|2022-06-27 12:34:20||338||338.1||338.1||338|994
1656333270000|2022-06-27 12:34:30|338.1|338|338.1|337.9|338.1|338.1|338|337.9|4248
1656333290000|2022-06-27 12:34:50||338||337.9||338||337.9|0
1656333320000|2022-06-27 12:35:20||338||338||338||338|0
1656333330000|2022-06-27 12:35:30|338.2|338.1|338.2|338|338.2|338.1|338.1|338|9281
1656333370000|2022-06-27 12:36:10|338.3|338.1|338.3|338.2|338.4|338.2|338.3|338.1|5992
1656333390000|2022-06-27 12:36:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338|4668
1656333410000|2022-06-27 12:36:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|2000
1656333420000|2022-06-27 12:37:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1775
1656333470000|2022-06-27 12:37:50|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|0
1656333480000|2022-06-27 12:38:00||338.2||338.2||338.2||338.2|0
1656333510000|2022-06-27 12:38:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|0
1656333540000|2022-06-27 12:39:00|338.3||338.3||338.3||338.3||2000
1656333620000|2022-06-27 12:40:20|338.2||338.2||338.2||338.2||0
1656333660000|2022-06-27 12:41:00||338||338.1||338.1||338|0
1656333670000|2022-06-27 12:41:10|338.3||338.2||338.3||338.2||0
1656333750000|2022-06-27 12:42:30|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|6310
1656333830000|2022-06-27 12:43:50|338.1|338|338.2|338|338.2|338.1|338|337.9|28678
1656333840000|2022-06-27 12:44:00|338.1||338.1||338.1||338.1||0
1656333880000|2022-06-27 12:44:40|338|337.9|338|337.9|338.1|337.9|338|337.9|3591
1656333890000|2022-06-27 12:44:50|338.1|338|338.1|337.9|338.1|338|338.1|337.9|5178
1656333900000|2022-06-27 12:45:00|338|338|338|337.9|338.1|338|338|337.9|360
1656333920000|2022-06-27 12:45:20|338.1|338|338.1|337.9|338.1|338|338|337.9|5982
1656333960000|2022-06-27 12:46:00|338.2|338|338.2|338|338.2|338|338.2|338|0
1656333990000|2022-06-27 12:46:30|338.1|337.9|338.1|337.9|338.1|338|338|337.9|2300
1656334010000|2022-06-27 12:46:50|338.2|338|338.2|338|338.2|338|338.1|338|33
1656334020000|2022-06-27 12:47:00|338.3|338.1|338.3|338.1|338.3|338.2|338.2|338.1|1535
1656334030000|2022-06-27 12:47:10|338.2||338.2||338.2||338.2||0
1656334040000|2022-06-27 12:47:20|338.3||338.3||338.3||338.3||0
1656334070000|2022-06-27 12:47:50|338.2||338.2||338.2||338.2||0
1656334090000|2022-06-27 12:48:10|338.1|338|338.1|338|338.1|338|338|337.8|10614
1656334140000|2022-06-27 12:49:00|338.2|338.1|338.1|338|338.2|338.1|338.1|338|3512
1656334150000|2022-06-27 12:49:10|338.2||338.2||338.2||338.2||0
1656334460000|2022-06-27 12:54:20|338.1|337.7|338|337.8|338.1|337.9|337.8|337.5|163178
1656334470000|2022-06-27 12:54:30|338.1|337.9|338|337.8|338.1|337.9|338|337.8|43994
1656334480000|2022-06-27 12:54:40|338.1|337.9|338.3|338.2|338.4|338.2|338|337.9|23937
1656334490000|2022-06-27 12:54:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|286
1656334500000|2022-06-27 12:55:00|338.1|338|338.2|338|338.2|338.1|338.1|338|13801
1656334510000|2022-06-27 12:55:10||338.1||338.1||338.1||338.1|0
1656334550000|2022-06-27 12:55:50|338.1|338|338.1|338|338.1|338|338.1|338|6562
1656334560000|2022-06-27 12:56:00|338|337.9|338|337.8|338|337.9|337.9|337.8|10803
1656334570000|2022-06-27 12:56:10||337.9||337.8||337.9||337.8|0
1656334590000|2022-06-27 12:56:30|337.9||337.9||337.9||337.9||0
1656334600000|2022-06-27 12:56:40|338||337.9||338||337.9||0
1656334610000|2022-06-27 12:56:50||337.7||337.8||337.8||337.7|13839
1656334640000|2022-06-27 12:57:20|338|337.9|338|337.9|338|337.9|338|337.9|851
1656334660000|2022-06-27 12:57:40|338.1|338|338|337.9|338.1|338|338|337.9|9491
1656334670000|2022-06-27 12:57:50||337.8||337.9||337.9||337.8|0
1656334730000|2022-06-27 12:58:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3896
1656334740000|2022-06-27 12:59:00||337.7||337.8||337.8||337.7|3331
1656334750000|2022-06-27 12:59:10||337.7||337.8||337.8||337.7|2000
1656334760000|2022-06-27 12:59:20|337.8|337.7|337.8|337.7|337.9|337.8|337.8|337.7|421
1656334800000|2022-06-27 13:00:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.5|12890
1656334810000|2022-06-27 13:00:10||337.5||337.6||337.6||337.5|3878
1656334820000|2022-06-27 13:00:20|337.6|337.5|337.5|337.4|337.7|337.6|337.5|337.3|59552
1656334830000|2022-06-27 13:00:30|337.4|337.3|337.5|337.3|337.5|337.4|337.4|337.3|19154
1656334840000|2022-06-27 13:00:40|337.4|337.2|337.5|337.3|337.5|337.3|337.3|337.2|20970
1656334860000|2022-06-27 13:01:00|337.4|337.4|337.6|337.4|337.6|337.5|337.4|337.4|44587
1656334880000|2022-06-27 13:01:20|337.7|337.5|337.5|337.4|337.8|337.6|337.5|337.3|40966
1656334890000|2022-06-27 13:01:30|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|7655
1656334900000|2022-06-27 13:01:40||337.1||337.2||337.2||337.1|7830
1656334920000|2022-06-27 13:02:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|14476
1656334950000|2022-06-27 13:02:30|337.4|337.3|337.5|337.3|337.5|337.3|337.3|337.2|23547
1656335000000|2022-06-27 13:03:20|337.6|337.4|337.7|337.5|337.7|337.6|337.6|337.4|26814
1656335010000|2022-06-27 13:03:30|337.6|337.4|337.7|337.5|337.7|337.5|337.6|337.4|7580
1656335020000|2022-06-27 13:03:40|337.6|337.6|337.6|337.5|337.6|337.6|337.6|337.5|0
1656335030000|2022-06-27 13:03:50|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.4|2377
1656335040000|2022-06-27 13:04:00|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|2331
1656335060000|2022-06-27 13:04:20|337.5||337.5||337.5||337.4||5173
1656335070000|2022-06-27 13:04:30|337.4||337.5||337.5||337.4||2000
1656335090000|2022-06-27 13:04:50||337.4||337.4||337.4||337.4|0
1656335110000|2022-06-27 13:05:10|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|2056
1656335120000|2022-06-27 13:05:20|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|7160
1656335160000|2022-06-27 13:06:00|337.6|337.4|337.7|337.5|337.7|337.6|337.6|337.4|16192
1656335170000|2022-06-27 13:06:10||337.6||337.6||337.6||337.6|0
1656335180000|2022-06-27 13:06:20|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|442
1656335200000|2022-06-27 13:06:40|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|2000
1656335210000|2022-06-27 13:06:50|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.4|2004
1656335220000|2022-06-27 13:07:00|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|2000
1656335240000|2022-06-27 13:07:20|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|0
1656335270000|2022-06-27 13:07:50|337.8||337.8||337.8||337.8||1433
1656335280000|2022-06-27 13:08:00|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|3333
1656335330000|2022-06-27 13:08:50|337.8||337.8||337.8||337.8||6700
1656335340000|2022-06-27 13:09:00|337.7||337.7||337.7||337.7||0
1656335350000|2022-06-27 13:09:10|337.6|337.5|337.7|337.6|337.7|337.6|337.6|337.5|14014
1656335360000|2022-06-27 13:09:20|337.8||337.8||337.8||337.8||0
1656335380000|2022-06-27 13:09:40|337.7|337.5|337.7|337.6|337.7|337.6|337.6|337.5|3699
1656335390000|2022-06-27 13:09:50||337.5||337.5||337.5||337.5|0
1656335400000|2022-06-27 13:10:00|337.6||337.6||337.6||337.6||0
1656335410000|2022-06-27 13:10:10||337.4||337.5||337.5||337.4|0
1656335420000|2022-06-27 13:10:20||337.4||337.4||337.4||337.4|0
1656335440000|2022-06-27 13:10:40|||||||||24
1656335450000|2022-06-27 13:10:50|||||||||300
1656335480000|2022-06-27 13:11:20||337.5||337.4||337.5||337.4|0
1656335490000|2022-06-27 13:11:30|337.7|337.5|337.6|337.5|337.7|337.5|337.6|337.5|0
1656335550000|2022-06-27 13:12:30|337.7||337.7||337.7||337.7||3357
1656335590000|2022-06-27 13:13:10||337.6||337.6||337.6||337.6|0
1656335600000|2022-06-27 13:13:20|337.8||337.8||337.8||337.8||0
1656335610000|2022-06-27 13:13:30|337.7||337.8||337.8||337.7||0
1656335620000|2022-06-27 13:13:40|337.7||337.7||337.7||337.7||0
1656335680000|2022-06-27 13:14:40|337.8|337.7|337.9|337.8|337.9|337.8|337.8|337.7|1176
1656335690000|2022-06-27 13:14:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|0
1656335700000|2022-06-27 13:15:00|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|2740
1656335730000|2022-06-27 13:15:30|||||||||4600
1656335750000|2022-06-27 13:15:50|337.8||337.7||337.8||337.7||0
1656335770000|2022-06-27 13:16:10|337.8||337.8||337.8||337.7||3148
1656335780000|2022-06-27 13:16:20||337.7||337.6||337.7||337.6|0
1656335790000|2022-06-27 13:16:30|337.9|337.7|337.8|337.7|337.9|337.7|337.8|337.7|0
1656335810000|2022-06-27 13:16:50|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|1084
1656335820000|2022-06-27 13:17:00|337.8|337.6|337.8|337.7|337.8|337.7|337.7|337.6|3853
1656335860000|2022-06-27 13:17:40||337.6||337.6||337.6||337.6|0
1656335880000|2022-06-27 13:18:00||337.7||337.7||337.7||337.7|0
1656335900000|2022-06-27 13:18:20|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|0
1656335910000|2022-06-27 13:18:30|337.7||337.8||337.8||337.7||1000
1656335920000|2022-06-27 13:18:40|337.7||337.8||337.8||337.7||0
1656335930000|2022-06-27 13:18:50|337.7||337.8||337.8||337.7||0
1656335940000|2022-06-27 13:19:00|337.7||337.7||337.7||337.7||0
1656335990000|2022-06-27 13:19:50|337.8|337.5|337.7|337.6|337.8|337.6|337.7|337.5|8412
1656336000000|2022-06-27 13:20:00|337.8||337.7||337.8||337.7||0
1656336040000|2022-06-27 13:20:40|337.8||337.7||337.8||337.7||0
1656336110000|2022-06-27 13:21:50|337.8|337.7|337.8|337.6|337.8|337.7|337.8|337.6|1006
1656336140000|2022-06-27 13:22:20|337.7||337.7||337.7||337.7||0
1656336180000|2022-06-27 13:23:00|337.6|337.5|337.8|337.6|337.8|337.6|337.6|337.5|4990
1656336200000|2022-06-27 13:23:20|337.7||337.7||337.7||337.7||0
1656336210000|2022-06-27 13:23:30||337.5||337.5||337.5||337.5|0
1656336220000|2022-06-27 13:23:40|337.6|337.6|337.7|337.6|337.7|337.6|337.6|337.6|0
1656336230000|2022-06-27 13:23:50|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|1460
1656336310000|2022-06-27 13:25:10|337.7|337.6|337.8|337.6|337.8|337.7|337.7|337.6|5488
1656336330000|2022-06-27 13:25:30|337.7||337.8||337.8||337.7||0
1656336390000|2022-06-27 13:26:30|||||||||1000
1656336400000|2022-06-27 13:26:40|||||||||31
1656336470000|2022-06-27 13:27:50|337.7||337.7||337.7||337.7||0
1656336530000|2022-06-27 13:28:50|337.6|337.5|337.5|337.4|337.6|337.5|337.5|337.4|5836
1656336540000|2022-06-27 13:29:00|337.6||337.5||337.6||337.5||0
1656336550000|2022-06-27 13:29:10|337.6|337.5|337.6|337.5|337.6|337.5|337.6|337.5|2646
1656336560000|2022-06-27 13:29:20|337.7|337.4|337.5|337.4|337.7|337.4|337.5|337.4|16940
1656336600000|2022-06-27 13:30:00|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|2590
1656336610000|2022-06-27 13:30:10|337.6|337.6|337.6|337.5|337.7|337.6|337.6|337.5|3070
1656336620000|2022-06-27 13:30:20||337.4||337.5||337.5||337.4|0
1656336630000|2022-06-27 13:30:30|337.5|337.4|337.5|337.4|337.5|337.5|337.5|337.3|21052
1656336640000|2022-06-27 13:30:40|337.6|337.5|337.6|337.4|337.6|337.5|337.6|337.4|534
1656336650000|2022-06-27 13:30:50|337.5|337.3|337.5|337.4|337.6|337.4|337.4|337.3|21660
1656336660000|2022-06-27 13:31:00|337.6|337.5|337.5|337.3|337.6|337.5|337.5|337.3|3321
1656336670000|2022-06-27 13:31:10|337.4|337.2|337.4|337.3|337.4|337.3|337.4|337.2|2000
1656336680000|2022-06-27 13:31:20|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|2332
1656336690000|2022-06-27 13:31:30||337.1||337.2||337.2||337.1|1900
1656336700000|2022-06-27 13:31:40|337.4|337.3|337.4|337.3|337.5|337.3|337.3|337.2|978
1656336710000|2022-06-27 13:31:50|337.5||337.5||337.5||337.5||4057
1656336720000|2022-06-27 13:32:00|337.6|337.4|337.6|337.5|337.7|337.5|337.6|337.4|2700
1656336730000|2022-06-27 13:32:10|337.7|337.6|337.7|337.5|337.7|337.6|337.6|337.5|6727
1656336740000|2022-06-27 13:32:20|||||||||343
1656336750000|2022-06-27 13:32:30|337.8|337.6|337.7|337.5|337.8|337.6|337.7|337.5|2000
1656336780000|2022-06-27 13:33:00|337.8|337.6|337.9|337.8|337.9|337.8|337.8|337.6|15056
1656336790000|2022-06-27 13:33:10|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|348
1656336800000|2022-06-27 13:33:20|337.8||337.9||337.9||337.8||0
1656336810000|2022-06-27 13:33:30|338|337.8|337.9|337.8|338|337.8|337.9|337.7|2316
1656336820000|2022-06-27 13:33:40|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|3958
1656336840000|2022-06-27 13:34:00|337.8|337.6|337.8|337.6|337.9|337.6|337.7|337.6|1397
1656336850000|2022-06-27 13:34:10|337.7|337.5|337.7|337.6|337.7|337.6|337.7|337.5|0
1656336860000|2022-06-27 13:34:20|337.6|337.5|337.7|337.5|337.8|337.7|337.6|337.5|14369
1656336880000|2022-06-27 13:34:40||337.6||337.6||337.6||337.6|0
1656336890000|2022-06-27 13:34:50|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|826
1656336900000|2022-06-27 13:35:00|337.8||337.8||337.8||337.8||0
1656336910000|2022-06-27 13:35:10|337.9|337.8|338|337.8|338|337.9|337.9|337.8|2410
1656336920000|2022-06-27 13:35:20||337.9||337.9||337.9||337.8|0
1656336930000|2022-06-27 13:35:30||337.8||337.9||337.9||337.8|0
1656336940000|2022-06-27 13:35:40||337.8||337.9||337.9||337.8|0
1656336950000|2022-06-27 13:35:50|338.1|338|338|337.8|338.2|338|338|337.8|10189
1656336960000|2022-06-27 13:36:00||337.9||337.9||337.9||337.8|0
1656336970000|2022-06-27 13:36:10|338.1|338|338|337.9|338.1|338|338|337.9|20677
1656336990000|2022-06-27 13:36:30|338.1|337.8|337.9|337.8|338.1|337.8|337.9|337.7|11709
1656337010000|2022-06-27 13:36:50|338|337.9|337.9|337.8|338|337.9|337.9|337.8|1129
1656337030000|2022-06-27 13:37:10|337.8|337.7|337.8|337.6|337.9|337.7|337.8|337.6|3480
1656337040000|2022-06-27 13:37:20||337.7||337.6||337.7||337.6|344
1656337050000|2022-06-27 13:37:30||337.7||337.7||337.7||337.6|0
1656337060000|2022-06-27 13:37:40|337.9|337.8|338|337.9|338|337.9|337.9|337.7|805
1656337070000|2022-06-27 13:37:50|337.9|337.8|337.8|337.6|337.9|337.8|337.8|337.6|3985
1656337080000|2022-06-27 13:38:00|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|0
1656337090000|2022-06-27 13:38:10||337.5||337.5||337.5||337.5|0
1656337100000|2022-06-27 13:38:20|337.8|337.6|337.8|337.7|337.9|337.7|337.7|337.6|2876
1656337120000|2022-06-27 13:38:40|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|2000
1656337130000|2022-06-27 13:38:50|337.9|337.8|337.9|337.7|337.9|337.8|337.9|337.7|0
1656337140000|2022-06-27 13:39:00|338|337.8|337.9|337.8|338|337.9|337.9|337.8|5862
1656337160000|2022-06-27 13:39:20|338|337.9|338|337.9|338|337.9|338|337.9|221
1656337170000|2022-06-27 13:39:30|338.1||338||338.1||338||0
1656337210000|2022-06-27 13:40:10|337.9|337.8|337.9|337.8|338|337.8|337.9|337.7|1387
1656337230000|2022-06-27 13:40:30|337.8|337.7|337.8|337.6|337.9|337.7|337.8|337.6|1735
1656337240000|2022-06-27 13:40:40|337.7|337.7|337.7|337.6|337.7|337.7|337.7|337.6|0
1656337250000|2022-06-27 13:40:50|337.8||337.8||337.8||337.8||532
1656337260000|2022-06-27 13:41:00|337.7|337.7|337.7|337.5|337.7|337.7|337.7|337.5|1444
1656337270000|2022-06-27 13:41:10|337.6|337.6|337.6|337.5|337.7|337.6|337.6|337.4|3
1656337280000|2022-06-27 13:41:20|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.5|7102
1656337330000|2022-06-27 13:42:10|337.9|337.8|338|337.8|338|337.8|337.9|337.7|1227
1656337340000|2022-06-27 13:42:20|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|3578
1656337350000|2022-06-27 13:42:30||337.7||337.8||337.8||337.7|1614
1656337430000|2022-06-27 13:43:50||337.7||337.7||337.8||337.7|2473
1656337440000|2022-06-27 13:44:00||337.8||337.8||337.8||337.7|0
1656337450000|2022-06-27 13:44:10|337.8|337.7|338.1|337.9|338.1|338|337.8|337.7|2134
1656337460000|2022-06-27 13:44:20|338|338|338|337.9|338|338|338|337.9|0
1656337480000|2022-06-27 13:44:40|338.1|338|338.1|338|338.1|338|338.1|337.9|2000
1656337500000|2022-06-27 13:45:00|338|337.9|338|337.8|338|337.9|338|337.8|2077
1656337520000|2022-06-27 13:45:20|338.1|337.9|338.1|338|338.1|338|338|337.9|3743
1656337530000|2022-06-27 13:45:30|338|337.9|338|337.9|338.1|337.9|338|337.9|2100
1656337540000|2022-06-27 13:45:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|0
1656337550000|2022-06-27 13:45:50|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|0
1656337570000|2022-06-27 13:46:10|338|337.8|337.9|337.8|338|337.8|337.9|337.8|7050
1656337580000|2022-06-27 13:46:20|338|337.9|338|337.9|338.1|337.9|338|337.9|136
1656337590000|2022-06-27 13:46:30|338.1|338|338.2|338|338.2|338.1|338.1|337.9|4204
1656337600000|2022-06-27 13:46:40|||||||||168
1656337620000|2022-06-27 13:47:00|338.1||338.1||338.1||338.1||0
1656337630000|2022-06-27 13:47:10|338.2|337.9|338.2|338|338.2|338|338.2|337.9|2483
1656337640000|2022-06-27 13:47:20|338.3|338.1|338.3|338.1|338.4|338.2|338.3|338.1|12907
1656337650000|2022-06-27 13:47:30|338.2||338.2||338.2||338.2||0
1656337660000|2022-06-27 13:47:40|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|682
1656337670000|2022-06-27 13:47:50|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|0
1656337690000|2022-06-27 13:48:10|338.4|338.3|338.5|338.4|338.6|338.5|338.4|338.3|13218
1656337700000|2022-06-27 13:48:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|741
1656337720000|2022-06-27 13:48:40|338.5||338.4||338.5||338.4||2515
1656337750000|2022-06-27 13:49:10|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|5023
1656337760000|2022-06-27 13:49:20|338.6|338.4|338.5|338.4|338.6|338.4|338.5|338.4|439
1656337770000|2022-06-27 13:49:30|338.6||338.6||338.6||338.6||1720
1656337780000|2022-06-27 13:49:40|338.5|338.3|338.5|338.3|338.5|338.4|338.4|338.3|4066
1656337790000|2022-06-27 13:49:50|338.4|338.2|338.4|338.2|338.4|338.2|338.3|338.1|1514
1656337800000|2022-06-27 13:50:00|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.3|2000
1656337810000|2022-06-27 13:50:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|5467
1656337820000|2022-06-27 13:50:20|338.2|338.1|338.1|338|338.2|338.1|338.1|337.9|18196
1656337830000|2022-06-27 13:50:30|338|337.9|338.1|338|338.2|338|338|337.9|7996
1656337840000|2022-06-27 13:50:40|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|11472
1656337860000|2022-06-27 13:51:00|338.4|338.2|338.3|338.2|338.4|338.3|338.3|338.2|7662
1656337870000|2022-06-27 13:51:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1178
1656337880000|2022-06-27 13:51:20||338.2||338.2||338.3||338.2|0
1656337890000|2022-06-27 13:51:30|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|0
1656337920000|2022-06-27 13:52:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|5115
1656337930000|2022-06-27 13:52:10|338.1||338.1||338.1||338.1||0
1656337940000|2022-06-27 13:52:20|338|337.9|338|337.9|338|337.9|338|337.9|1571
1656337950000|2022-06-27 13:52:30|338.1||338.1||338.1||338.1||0
1656337960000|2022-06-27 13:52:40|338.2|338|338.1|338|338.2|338.1|338.1|338|537
1656337980000|2022-06-27 13:53:00||337.9||337.9||338||337.9|0
1656337990000|2022-06-27 13:53:10||338||337.9||338||337.9|0
1656338000000|2022-06-27 13:53:20|338||338||338||338||0
1656338030000|2022-06-27 13:53:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.7|4000
1656338040000|2022-06-27 13:54:00|338|337.9|338|337.9|338|337.9|338|337.8|539
1656338060000|2022-06-27 13:54:20|338.1||338||338.1||338||2950
1656338070000|2022-06-27 13:54:30|337.9|337.8|338|337.8|338|337.8|337.9|337.8|0
1656338080000|2022-06-27 13:54:40|337.9||338||338||337.9||530
1656338090000|2022-06-27 13:54:50||337.9||337.9||337.9||337.8|0
1656338120000|2022-06-27 13:55:20|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|3484
1656338130000|2022-06-27 13:55:30|338|337.9|338|337.9|338|337.9|338|337.8|1379
1656338140000|2022-06-27 13:55:40||337.8||337.9||337.9||337.8|0
1656338150000|2022-06-27 13:55:50||337.8||337.9||337.9||337.8|690
1656338170000|2022-06-27 13:56:10|337.9|337.8|338|337.8|338|337.8|337.9|337.8|21
1656338180000|2022-06-27 13:56:20|337.9||338||338||337.9||0
1656338190000|2022-06-27 13:56:30||337.9||337.8||337.9||337.8|672
1656338210000|2022-06-27 13:56:50|337.9||338||338||337.9||1890
1656338220000|2022-06-27 13:57:00|337.9||338||338||337.9||0
1656338230000|2022-06-27 13:57:10|337.9|337.7|337.9|337.8|337.9|337.8|337.9|337.7|0
1656338240000|2022-06-27 13:57:20||337.7||337.7||337.7||337.7|0
1656338250000|2022-06-27 13:57:30||337.8||337.8||337.8||337.8|0
1656338260000|2022-06-27 13:57:40|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|4868
1656338270000|2022-06-27 13:57:50||337.8||337.7||337.8||337.7|0
1656338290000|2022-06-27 13:58:10|337.8|337.6|337.8|337.7|337.8|337.7|337.8|337.6|9494
1656338300000|2022-06-27 13:58:20|337.9|337.8|337.9|337.8|337.9|337.8|337.8|337.7|1667
1656338320000|2022-06-27 13:58:40||337.7||337.7||337.7||337.7|0
1656338330000|2022-06-27 13:58:50||337.8||337.8||337.8||337.8|0
1656338340000|2022-06-27 13:59:00||337.7||337.7||337.8||337.7|2444
1656338350000|2022-06-27 13:59:10||337.8||337.7||337.8||337.7|0
1656338360000|2022-06-27 13:59:20|338|337.8|338|337.8|338|337.8|338|337.8|3190
1656338370000|2022-06-27 13:59:30|337.9||338||338||337.9||127
1656338400000|2022-06-27 14:00:00|338.1|337.9|338.1|338|338.2|338.1|338.1|337.9|12390
1656338410000|2022-06-27 14:00:10|338.2|337.9|338.1|337.9|338.2|338|338|337.8|26535
1656338420000|2022-06-27 14:00:20||338||337.9||338||337.9|3171
1656338430000|2022-06-27 14:00:30||338||338||338||337.9|0
1656338440000|2022-06-27 14:00:40||337.9||338||338||337.9|0
1656338450000|2022-06-27 14:00:50|338.2||338.2||338.2||338.2||2986
1656338460000|2022-06-27 14:01:00|338.1|338.1|338.2|338.1|338.2|338.1|338.1|338.1|945
1656338470000|2022-06-27 14:01:10|||||||||3
1656338490000|2022-06-27 14:01:30|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|3130
1656338500000|2022-06-27 14:01:40||338.1||338.1||338.1||338.1|50
1656338510000|2022-06-27 14:01:50||338.2||338.1||338.2||338.1|0
1656338520000|2022-06-27 14:02:00|338.2|338|338.1|338|338.2|338|338.1|338|4253
1656338530000|2022-06-27 14:02:10|338|337.9|338.1|338|338.1|338|338|337.9|2217
1656338540000|2022-06-27 14:02:20||337.9||338||338||337.9|0
1656338560000|2022-06-27 14:02:40|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|2432
1656338570000|2022-06-27 14:02:50||338||338.1||338.1||338|0
1656338580000|2022-06-27 14:03:00||338||338||338||338|0
1656338610000|2022-06-27 14:03:30|338.1||338.1||338.1||338.1||0
1656338640000|2022-06-27 14:04:00|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338.1|5393
1656338670000|2022-06-27 14:04:30||338||338||338||338|0
1656338680000|2022-06-27 14:04:40||338.1||338.1||338.1||338|0
1656338700000|2022-06-27 14:05:00|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.1|661
1656338710000|2022-06-27 14:05:10||338.1||338.1||338.2||338.1|0
1656338720000|2022-06-27 14:05:20||338.2||338.2||338.2||338.2|0
1656338730000|2022-06-27 14:05:30|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|3429
1656338740000|2022-06-27 14:05:40|||||||||241
1656338770000|2022-06-27 14:06:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|8643
1656338780000|2022-06-27 14:06:20|||||||||163
1656338790000|2022-06-27 14:06:30|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.3|5134
1656338800000|2022-06-27 14:06:40|||||||||150
1656338810000|2022-06-27 14:06:50|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|635
1656338840000|2022-06-27 14:07:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|2205
1656338850000|2022-06-27 14:07:30|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|11402
1656338860000|2022-06-27 14:07:40|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|15004
1656338890000|2022-06-27 14:08:10|338.4||338.5||338.5||338.4||0
1656338920000|2022-06-27 14:08:40|338.4|338.2|338.3|338.2|338.4|338.2|338.3|338.2|2687
1656338960000|2022-06-27 14:09:20|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|4097
1656338970000|2022-06-27 14:09:30|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|3563
1656338980000|2022-06-27 14:09:40||338.3||338.2||338.3||338.2|0
1656338990000|2022-06-27 14:09:50||338.3||338.3||338.3||338.3|0
1656339000000|2022-06-27 14:10:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3734
1656339010000|2022-06-27 14:10:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|3771
1656339020000|2022-06-27 14:10:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|0
1656339030000|2022-06-27 14:10:30||338.1||338.1||338.1||338.1|0
1656339040000|2022-06-27 14:10:40|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.1|10000
1656339050000|2022-06-27 14:10:50||338.1||338.1||338.2||338.1|5084
1656339060000|2022-06-27 14:11:00|338.2|338|338.2|338.1|338.3|338.1|338.1|338|2650
1656339070000|2022-06-27 14:11:10|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|1818
1656339100000|2022-06-27 14:11:40||338||338.1||338.1||338|0
1656339110000|2022-06-27 14:11:50|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|2129
1656339120000|2022-06-27 14:12:00|338.2||338.3||338.3||338.2||387
1656339130000|2022-06-27 14:12:10||338.2||338.2||338.2||338.2|0
1656339150000|2022-06-27 14:12:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.1|570
1656339180000|2022-06-27 14:13:00|||||||||1900
1656339190000|2022-06-27 14:13:10|338.2|338.1|338.1|338|338.3|338.1|338.1|338|21619
1656339220000|2022-06-27 14:13:40|338.2|338.1|338.3|338.1|338.4|338.2|338.2|338.1|8282
1656339250000|2022-06-27 14:14:10||338.2||338.2||338.2||338.2|0
1656339260000|2022-06-27 14:14:20|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|1080
1656339270000|2022-06-27 14:14:30|338.4||338.5||338.5||338.4||210
1656339280000|2022-06-27 14:14:40|338.4|338.4|338.4|338.3|338.5|338.4|338.4|338.3|0
1656339300000|2022-06-27 14:15:00|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|4536
1656339320000|2022-06-27 14:15:20|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|566
1656339330000|2022-06-27 14:15:30||338.2||338.1||338.2||338.1|0
1656339340000|2022-06-27 14:15:40||338.2||338.1||338.2||338.1|0
1656339350000|2022-06-27 14:15:50||338.2||338.2||338.2||338.1|0
1656339360000|2022-06-27 14:16:00||338.1||338.2||338.2||338.1|8000
1656339370000|2022-06-27 14:16:10||338.1||338.1||338.2||338.1|0
1656339380000|2022-06-27 14:16:20|338.2|338|338.1|338|338.2|338.1|338.1|338|2189
1656339390000|2022-06-27 14:16:30||337.9||337.9||337.9||337.9|0
1656339400000|2022-06-27 14:16:40||338||337.9||338||337.9|0
1656339410000|2022-06-27 14:16:50|338|338|338.1|337.9|338.1|338|338|337.9|832
1656339420000|2022-06-27 14:17:00|338.2|338|338.3|338.1|338.3|338.2|338.2|338|2050
1656339430000|2022-06-27 14:17:10|338.2|338.2|338.3|338.2|338.3|338.2|338.2|338.2|3745
1656339440000|2022-06-27 14:17:20|338.2|338.1|338.2|338|338.2|338.1|338.2|338|0
1656339450000|2022-06-27 14:17:30||338.1||338||338.1||338|0
1656339460000|2022-06-27 14:17:40||338.1||338.1||338.1||338|0
1656339470000|2022-06-27 14:17:50|338.1|338|338.2|338.1|338.2|338.1|338.1|338|0
1656339490000|2022-06-27 14:18:10|338.1|338|338.1|338|338.2|338|338.1|338|1333
1656339500000|2022-06-27 14:18:20|338.2||338.2||338.2||338.1||0
1656339510000|2022-06-27 14:18:30|338.1||338.1||338.2||338.1||0
1656339520000|2022-06-27 14:18:40|338.2|338.1|338.2|338|338.2|338.1|338.2|338|37
1656339550000|2022-06-27 14:19:10||338.1||338.1||338.1||338.1|0
1656339560000|2022-06-27 14:19:20|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|8150
1656339570000|2022-06-27 14:19:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|1198
1656339580000|2022-06-27 14:19:40|338.4||338.3||338.4||338.3||2642
1656339590000|2022-06-27 14:19:50|338.2|338.1|338.1|338|338.3|338.1|338.1|338|11636
1656339600000|2022-06-27 14:20:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|1795
1656339610000|2022-06-27 14:20:10||338.1||338||338.1||338|0
1656339620000|2022-06-27 14:20:20|338.3|338.1|338.4|338.2|338.4|338.2|338.2|338|22335
1656339630000|2022-06-27 14:20:30|338.3||338.3||338.4||338.3||0
1656339640000|2022-06-27 14:20:40|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.2|1198
1656339660000|2022-06-27 14:21:00|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|7018
1656339670000|2022-06-27 14:21:10|338.3|338.2|338.5|338.3|338.5|338.3|338.3|338.2|11023
1656339680000|2022-06-27 14:21:20|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|0
1656339690000|2022-06-27 14:21:30|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|0
1656339730000|2022-06-27 14:22:10||338.3||338.3||338.3||338.3|0
1656339750000|2022-06-27 14:22:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|367
1656339760000|2022-06-27 14:22:40|||||||||214
1656339780000|2022-06-27 14:23:00|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3097
1656339790000|2022-06-27 14:23:10||338.3||338.2||338.3||338.2|0
1656339800000|2022-06-27 14:23:20|338.3||338.4||338.4||338.3||2003
1656339820000|2022-06-27 14:23:40|338.3||338.3||338.4||338.3||0
1656339830000|2022-06-27 14:23:50|338.4|338.3|338.5|338.4|338.5|338.4|338.3|338.2|6659
1656339850000|2022-06-27 14:24:10|338.6|338.5|338.5|338.4|338.6|338.5|338.5|338.4|3516
1656339860000|2022-06-27 14:24:20||338.3||338.4||338.4||338.3|2019
1656339870000|2022-06-27 14:24:30|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|1217
1656339880000|2022-06-27 14:24:40|338.6|338.4|338.6|338.5|338.6|338.5|338.6|338.4|860
1656339890000|2022-06-27 14:24:50||338.4||338.4||338.4||338.4|0
1656339900000|2022-06-27 14:25:00|338.5|338.3|338.4|338.3|338.5|338.3|338.4|338.2|23881
1656339910000|2022-06-27 14:25:10|338.5||338.4||338.5||338.4||0
1656339920000|2022-06-27 14:25:20|338.3|338.2|338.5|338.3|338.5|338.3|338.3|338.2|17855
1656339930000|2022-06-27 14:25:30|338.4||338.5||338.5||338.4||0
1656339940000|2022-06-27 14:25:40|338.4||338.5||338.5||338.4||0
1656339950000|2022-06-27 14:25:50|338.4||338.4||338.4||338.4||0
1656339960000|2022-06-27 14:26:00|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|853
1656340010000|2022-06-27 14:26:50|338.4|338.4|338.5|338.3|338.5|338.4|338.4|338.3|3897
1656340030000|2022-06-27 14:27:10||338.4||338.4||338.4||338.3|5063
1656340050000|2022-06-27 14:27:30|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|3177
1656340060000|2022-06-27 14:27:40|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|669
1656340070000|2022-06-27 14:27:50|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|0
1656340100000|2022-06-27 14:28:20|338.3|338|338.3|338.2|338.4|338.2|338.3|338|40050
1656340110000|2022-06-27 14:28:30|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|0
1656340120000|2022-06-27 14:28:40||338.3||338.2||338.3||338.2|0
1656340130000|2022-06-27 14:28:50||338.3||338.3||338.3||338.3|0
1656340160000|2022-06-27 14:29:20|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|511
1656340180000|2022-06-27 14:29:40||338.2||338.2||338.2||338.1|0
1656340240000|2022-06-27 14:30:40|338.2|338.1|338.2|338|338.2|338.1|338.1|338|11166
1656340250000|2022-06-27 14:30:50||338.1||338||338.1||338|0
1656340260000|2022-06-27 14:31:00|338.3|338.1|338.3|338.1|338.3|338.2|338.2|338.1|9443
1656340270000|2022-06-27 14:31:10||338.2||338.2||338.2||338.2|0
1656340280000|2022-06-27 14:31:20|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|2275
1656340300000|2022-06-27 14:31:40|338.3||338.3||338.3||338.3||0
1656340330000|2022-06-27 14:32:10|338.4|338.3|338.4|338.2|338.4|338.3|338.3|338.2|3776
1656340340000|2022-06-27 14:32:20|338.3||338.3||338.3||338.3||0
1656340380000|2022-06-27 14:33:00|338.2|338.1|338.2|338|338.2|338.1|338.2|338|6708
1656340400000|2022-06-27 14:33:20||338.1||338.1||338.1||338.1|0
1656340460000|2022-06-27 14:34:20|338.1|338|338.1|338|338.1|338|338.1|338|58
1656340490000|2022-06-27 14:34:50||337.9||338||338||337.9|2970
1656340530000|2022-06-27 14:35:30|338|337.9|338|337.9|338|337.9|338|337.9|1507
1656340570000|2022-06-27 14:36:10|338.1|338|338.1|337.9|338.1|338|338.1|337.9|2808
1656340620000|2022-06-27 14:37:00|338.2|338|338.3|338.1|338.3|338.2|338.1|338|12965
1656340630000|2022-06-27 14:37:10||338.2||338.2||338.2||338.1|0
1656340640000|2022-06-27 14:37:20|338.4||338.4||338.4||338.3||2000
1656340650000|2022-06-27 14:37:30|338.3||338.3||338.3||338.3||0
1656340660000|2022-06-27 14:37:40|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|2200
1656340710000|2022-06-27 14:38:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|213
1656340770000|2022-06-27 14:39:30|338.2|338.1|338.2|338.1|338.3|338.2|338.2|338.1|11444
1656340780000|2022-06-27 14:39:40|338.3||338.2||338.3||338.2||0
1656340790000|2022-06-27 14:39:50|338.3|338.2|338.3|338.2|338.3|338.2|338.2|338.2|3
1656340800000|2022-06-27 14:40:00|||||||||1258
1656340810000|2022-06-27 14:40:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|1765
1656340830000|2022-06-27 14:40:30|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.3|2297
1656340840000|2022-06-27 14:40:40|338.5|338.4|338.5|338.3|338.5|338.4|338.5|338.3|158
1656340850000|2022-06-27 14:40:50||338.4||338.4||338.4||338.4|0
1656340860000|2022-06-27 14:41:00|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|30
1656340880000|2022-06-27 14:41:20|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|4940
1656340930000|2022-06-27 14:42:10|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|282
1656340950000|2022-06-27 14:42:30|338.5||338.5||338.5||338.5||0
1656340960000|2022-06-27 14:42:40|338.4||338.5||338.5||338.4||0
1656341000000|2022-06-27 14:43:20|338.4||338.4||338.4||338.4||0
1656341020000|2022-06-27 14:43:40|338.5||338.4||338.5||338.4||0
1656341050000|2022-06-27 14:44:10|338.5|338.4|338.4|338.3|338.5|338.4|338.4|338.2|14811
1656341070000|2022-06-27 14:44:30|338.5||338.4||338.5||338.4||613
1656341080000|2022-06-27 14:44:40|338.5||338.5||338.5||338.4||1064
1656341130000|2022-06-27 14:45:30|338.4||338.4||338.5||338.4||900
1656341170000|2022-06-27 14:46:10|338.5||338.4||338.5||338.4||0
1656341180000|2022-06-27 14:46:20|||||||||300
1656341210000|2022-06-27 14:46:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|9448
1656341220000|2022-06-27 14:47:00|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.3|5845
1656341240000|2022-06-27 14:47:20|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|2682
1656341320000|2022-06-27 14:48:40||338.1||338.2||338.2||338.1|15633
1656341330000|2022-06-27 14:48:50|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|3627
1656341340000|2022-06-27 14:49:00||338.2||338.2||338.2||338.2|2303
1656341350000|2022-06-27 14:49:10||338.1||338.1||338.1||338.1|0
1656341390000|2022-06-27 14:49:50|338.4|338.2|338.4|338.2|338.4|338.3|338.2|338.1|47083
1656341400000|2022-06-27 14:50:00|338.3|338.3|338.4|338.2|338.4|338.3|338.3|338.2|19136
1656341410000|2022-06-27 14:50:10|338.3||338.3||338.4||338.3||6964
1656341420000|2022-06-27 14:50:20||338.1||338.1||338.2||338.1|2513
1656341430000|2022-06-27 14:50:30|||||||||377
1656341440000|2022-06-27 14:50:40||338.2||338.1||338.2||338.1|1469
1656341460000|2022-06-27 14:51:00|338.2||338.2||338.2||338.2||458
1656341470000|2022-06-27 14:51:10|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.2|16567
1656341510000|2022-06-27 14:51:50|338.5|338.3|338.5|338.4|338.5|338.4|338.5|338.3|19733
1656341520000|2022-06-27 14:52:00||338.3||338.3||338.4||338.3|3029
1656341530000|2022-06-27 14:52:10||338.4||338.4||338.4||338.4|3186
1656341550000|2022-06-27 14:52:30|338.4|338.3|338.5|338.3|338.5|338.4|338.4|338.3|8384
1656341560000|2022-06-27 14:52:40|338.4|338.4|338.5|338.4|338.7|338.5|338.4|338.4|18039
1656341570000|2022-06-27 14:52:50|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|6664
1656341580000|2022-06-27 14:53:00|338.4||338.5||338.5||338.4||511
1656341620000|2022-06-27 14:53:40|338.4||338.5||338.5||338.4||327
1656341670000|2022-06-27 14:54:30|||||||||413
1656341760000|2022-06-27 14:56:00|338.4||338.4||338.4||338.4||0
1656341770000|2022-06-27 14:56:10|338.5||338.4||338.5||338.4||165
1656341780000|2022-06-27 14:56:20|338.5|338.4|338.5|338.4|338.5|338.4|338.4|338.3|13940
1656341790000|2022-06-27 14:56:30|338.6|338.3|338.5|338.3|338.6|338.3|338.4|338.3|9899
1656341800000|2022-06-27 14:56:40|338.4|338.2|338.5|338.3|338.5|338.4|338.3|338.2|32087
1656341810000|2022-06-27 14:56:50|338.4|338.4|338.7|338.6|338.8|338.6|338.4|338.4|10989
1656341820000|2022-06-27 14:57:00|338.8||338.8||338.8||338.8||453
1656341830000|2022-06-27 14:57:10|338.7||338.8||338.8||338.7||7644
1656341840000|2022-06-27 14:57:20||338.7||338.7||338.7||338.7|4553
1656341850000|2022-06-27 14:57:30|||||||||4044
1656341860000|2022-06-27 14:57:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|29243
1656341870000|2022-06-27 14:57:50|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|9055
1656341880000|2022-06-27 14:58:00|338.9||338.8||338.9||338.8||6769
1656341890000|2022-06-27 14:58:10|||||||||5309
1656341900000|2022-06-27 14:58:20|338.9||338.8||338.9||338.8||2641
1656341910000|2022-06-27 14:58:30|||||||||2879
1656341920000|2022-06-27 14:58:40|||||||||2906
1656341930000|2022-06-27 14:58:50|||||||||3530
1656341940000|2022-06-27 14:59:00|338.7|338.6|338.7|338.6|338.8|338.6|338.6|338.5|34958
1656341960000|2022-06-27 14:59:20|||||||||2386
1656341970000|2022-06-27 14:59:30|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|10547
1656341980000|2022-06-27 14:59:40||338.5||338.6||338.6||338.5|0
1656341990000|2022-06-27 14:59:50|||||||||2656
1656342000000|2022-06-27 15:00:00|||||||||4583
1656342010000|2022-06-27 15:00:10|338.8||338.7||338.8||338.7||4491
1656342020000|2022-06-27 15:00:20|338.8||338.7||338.8||338.7||1073
1656342030000|2022-06-27 15:00:30|||||||||4182
1656342040000|2022-06-27 15:00:40|||||||||2802
1656342050000|2022-06-27 15:00:50|338.8||338.7||338.8||338.7||1751
1656342060000|2022-06-27 15:01:00|338.8||338.8||338.8||338.7||3501
1656342070000|2022-06-27 15:01:10|338.7||338.7||338.8||338.7||0
1656342110000|2022-06-27 15:01:50|||||||||9337
1656342120000|2022-06-27 15:02:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|6134
1656342130000|2022-06-27 15:02:10|338.7||338.6||338.7||338.6||4258
1656342140000|2022-06-27 15:02:20|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.4|3471
1656342150000|2022-06-27 15:02:30|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|1820
1656342160000|2022-06-27 15:02:40|||||||||3226
1656342170000|2022-06-27 15:02:50|||||||||239
1656342180000|2022-06-27 15:03:00|||||||||230
1656342190000|2022-06-27 15:03:10|338.7||338.6||338.7||338.6||2495
1656342200000|2022-06-27 15:03:20|||||||||780
1656342220000|2022-06-27 15:03:40|||||||||1106
1656342230000|2022-06-27 15:03:50|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|9304
1656342240000|2022-06-27 15:04:00|338.7||338.6||338.7||338.6||5611
1656342250000|2022-06-27 15:04:10|338.7|338.6|338.7|338.6|338.9|338.8|338.6|338.6|52511
1656342260000|2022-06-27 15:04:20|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|23742
1656342270000|2022-06-27 15:04:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|8830
1656342280000|2022-06-27 15:04:40|||||||||3460
1656342290000|2022-06-27 15:04:50|||||||||3656
1656342300000|2022-06-27 15:05:00|338.8||338.8||338.8||338.8||566
1656342310000|2022-06-27 15:05:10||338.7||338.7||338.7||338.6|3615
1656342320000|2022-06-27 15:05:20|||||||||2531
1656342330000|2022-06-27 15:05:30|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|18522
1656342340000|2022-06-27 15:05:40|||||||||3061
1656342350000|2022-06-27 15:05:50|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|17201
1656342360000|2022-06-27 15:06:00|||||||||4015
1656342370000|2022-06-27 15:06:10|||||||||3529
1656342380000|2022-06-27 15:06:20|||||||||1241
1656342390000|2022-06-27 15:06:30|338.9||338.8||338.9||338.8||9394
1656342400000|2022-06-27 15:06:40|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.6|70283
1656342410000|2022-06-27 15:06:50|||||||||2067
1656342420000|2022-06-27 15:07:00|||||||||548
1656342430000|2022-06-27 15:07:10|||||||||2390
1656342440000|2022-06-27 15:07:20|338.9|338.8|338.9|338.7|338.9|338.8|338.8|338.7|18891
1656342450000|2022-06-27 15:07:30|338.8||338.8||338.8||338.8||928
1656342460000|2022-06-27 15:07:40|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|3000
1656342470000|2022-06-27 15:07:50|||||||||1748
1656342480000|2022-06-27 15:08:00|||||||||1144
1656342490000|2022-06-27 15:08:10|||||||||3871
1656342500000|2022-06-27 15:08:20|338.8|338.7|338.8|338.7|338.9|338.7|338.7|338.6|24897
1656342510000|2022-06-27 15:08:30|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|2639
1656342530000|2022-06-27 15:08:50||338.8||338.8||338.8||338.7|2459
1656342540000|2022-06-27 15:09:00|339|338.9|339|338.9|339|338.9|339|338.9|6861
1656342550000|2022-06-27 15:09:10|||||||||819
1656342560000|2022-06-27 15:09:20|||||||||2068
1656342570000|2022-06-27 15:09:30|||||||||4303
1656342580000|2022-06-27 15:09:40||338.8||338.8||338.8||338.8|1321
1656342590000|2022-06-27 15:09:50||338.9||338.9||338.9||338.9|2979
1656342600000|2022-06-27 15:10:00|||||||||2983
1656342610000|2022-06-27 15:10:10|||||||||5456
1656342620000|2022-06-27 15:10:20|339.1|339|339.1|338.9|339.1|339|339|338.9|8249
1656342630000|2022-06-27 15:10:30||339||339||339||339|1017
1656342640000|2022-06-27 15:10:40|339.2|339.1|339.2|339.1|339.3|339.1|339.1|339|3675
1656342650000|2022-06-27 15:10:50|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|14309
1656342660000|2022-06-27 15:11:00|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|4966
1656342670000|2022-06-27 15:11:10|339.5||339.4||339.5||339.4||4644
1656342680000|2022-06-27 15:11:20|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|7007
1656342690000|2022-06-27 15:11:30|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|6026
1656342700000|2022-06-27 15:11:40|||||||||1448
1656342710000|2022-06-27 15:11:50|||||||||2117
1656342720000|2022-06-27 15:12:00||339||339||339||339|3806
1656342730000|2022-06-27 15:12:10||339.1||339.1||339.1||339.1|0
1656342740000|2022-06-27 15:12:20|||||||||2528
1656342750000|2022-06-27 15:12:30|||||||||3723
1656342760000|2022-06-27 15:12:40|339.3||339.2||339.3||339.2||852
1656342770000|2022-06-27 15:12:50|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|6333
1656342780000|2022-06-27 15:13:00|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|1049
1656342790000|2022-06-27 15:13:10|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|10664
1656342800000|2022-06-27 15:13:20|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.2|2113
1656342810000|2022-06-27 15:13:30|||||||||4678
1656342820000|2022-06-27 15:13:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|5694
1656342830000|2022-06-27 15:13:50|339.6||339.6||339.6||339.5||6167
1656342840000|2022-06-27 15:14:00|||||||||175
1656342850000|2022-06-27 15:14:10|339.5||339.5||339.5||339.5||1875
1656342860000|2022-06-27 15:14:20|||||||||3937
1656342870000|2022-06-27 15:14:30||339.3||339.3||339.4||339.3|8562
1656342880000|2022-06-27 15:14:40|339.4|339.2|339.4|339.2|339.4|339.3|339.4|339.2|11680
1656342890000|2022-06-27 15:14:50|339.3|339.3|339.3|339.2|339.3|339.3|339.3|339.2|8013
1656342900000|2022-06-27 15:15:00|||||||||718
1656342910000|2022-06-27 15:15:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|3077
1656342920000|2022-06-27 15:15:20|||||||||1358
1656342950000|2022-06-27 15:15:50|339.1|339|339.1|339|339.1|339|339.1|339|1249
1656342960000|2022-06-27 15:16:00|339.2|338.9|339.2|339|339.2|339.1|339.2|338.9|29418
1656342970000|2022-06-27 15:16:10|339.1||339.2||339.2||339.1||753
1656342980000|2022-06-27 15:16:20|339.1|338.9|339.1|339|339.1|339|339.1|338.9|6271
1656342990000|2022-06-27 15:16:30|||||||||3425
1656343000000|2022-06-27 15:16:40|339.2|339.1|339.2|339|339.2|339.1|339.1|339|5010
1656343010000|2022-06-27 15:16:50|||||||||537
1656343020000|2022-06-27 15:17:00|339.1|339.1|339.2|339|339.2|339.1|339.1|339|570
1656343030000|2022-06-27 15:17:10||339.1||339.1||339.1||339.1|2045
1656343040000|2022-06-27 15:17:20||339||339||339||339|1425
1656343050000|2022-06-27 15:17:30||339.1||339.1||339.1||339.1|1097
1656343060000|2022-06-27 15:17:40|339.3|339.2|339.1|339|339.3|339.2|339.1|339|15799
1656343070000|2022-06-27 15:17:50|339.2|339.1|339.2|339|339.2|339.1|339.1|339|9082
1656343080000|2022-06-27 15:18:00|339.1||339.2||339.2||339.1||0
1656343090000|2022-06-27 15:18:10||339.1||339||339.1||339|1404
1656343100000|2022-06-27 15:18:20|||||||||2015
1656343110000|2022-06-27 15:18:30||339.1||339.1||339.1||339.1|2418
1656343120000|2022-06-27 15:18:40|||||||||2180
1656343130000|2022-06-27 15:18:50|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|14602
1656343140000|2022-06-27 15:19:00|339.2||339.2||339.2||339.2||0
1656343150000|2022-06-27 15:19:10|339.3||339.2||339.3||339.2||1044
1656343160000|2022-06-27 15:19:20|339.3|339|339.2|339.1|339.3|339.1|339.2|339|47928
1656343170000|2022-06-27 15:19:30|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|841
1656343180000|2022-06-27 15:19:40||339.2||339.2||339.2||339.2|981
1656343190000|2022-06-27 15:19:50||339.1||339.1||339.1||339.1|280
1656343200000|2022-06-27 15:20:00||339.2||339.1||339.2||339.1|9265
1656343210000|2022-06-27 15:20:10||339.2||339.1||339.2||339.1|2006
1656343220000|2022-06-27 15:20:20||339.2||339.1||339.2||339.1|1434
1656343230000|2022-06-27 15:20:30|339.2||339.2||339.2||339.2||3247
1656343240000|2022-06-27 15:20:40|339.3||339.2||339.3||339.2||7641
1656343250000|2022-06-27 15:20:50|||||||||1368
1656343260000|2022-06-27 15:21:00|339.3||339.3||339.3||339.3||3214
1656343270000|2022-06-27 15:21:10|339.2|339.2|339.2|339.1|339.3|339.2|339.2|339.1|23441
1656343280000|2022-06-27 15:21:20||339||339.1||339.1||339|2219
1656343290000|2022-06-27 15:21:30|||||||||1875
1656343300000|2022-06-27 15:21:40|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|8454
1656343310000|2022-06-27 15:21:50||339.2||339.1||339.2||339.1|2376
1656343320000|2022-06-27 15:22:00|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|6667
1656343330000|2022-06-27 15:22:10||339.2||339.1||339.2||339.1|2385
1656343340000|2022-06-27 15:22:20||339.2||339.2||339.2||339.2|8237
1656343350000|2022-06-27 15:22:30|||||||||1919
1656343360000|2022-06-27 15:22:40||339.1||339.1||339.1||339.1|5953
1656343380000|2022-06-27 15:23:00|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|3239
1656343390000|2022-06-27 15:23:10|||||||||214
1656343400000|2022-06-27 15:23:20||339.2||339.1||339.2||339.1|1865
1656343410000|2022-06-27 15:23:30|||||||||1627
1656343420000|2022-06-27 15:23:40||339.2||339.2||339.2||339.1|1862
1656343430000|2022-06-27 15:23:50|339.4|339.1|339.3|339.1|339.4|339.1|339.3|339.1|13031
1656343440000|2022-06-27 15:24:00||339.2||339.1||339.2||339.1|2318
1656343450000|2022-06-27 15:24:10|||||||||2476
1656343460000|2022-06-27 15:24:20|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|3008
1656343470000|2022-06-27 15:24:30|||||||||1414
1656343480000|2022-06-27 15:24:40|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|3590
1656343490000|2022-06-27 15:24:50||339.2||339.1||339.2||339.1|1983
1656343500000|2022-06-27 15:25:00|339.4|339.2|339.4|339.2|339.4|339.2|339.3|339.1|37827
1656343510000|2022-06-27 15:25:10|339.3|339.3|339.4|339.3|339.4|339.3|339.3|339.3|6697
1656343520000|2022-06-27 15:25:20|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|22275
1656343530000|2022-06-27 15:25:30|339.4|339.1|339.4|339.3|339.5|339.3|339.3|339.1|92391
1656343540000|2022-06-27 15:25:40|339.5||339.4||339.5||339.4||5532
1656343550000|2022-06-27 15:25:50||339.2||339.3||339.3||339.2|27946
1656343560000|2022-06-27 15:26:00|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|3860
1656343570000|2022-06-27 15:26:10|||||||||1435
1656343580000|2022-06-27 15:26:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|6150
1656343590000|2022-06-27 15:26:30|339.5||339.4||339.5||339.4||2373
1656343600000|2022-06-27 15:26:40|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|449
1656343610000|2022-06-27 15:26:50||339.4||339.4||339.4||339.3|3463
1656343620000|2022-06-27 15:27:00|||||||||2996
1656343630000|2022-06-27 15:27:10|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.4|47945
1656343640000|2022-06-27 15:27:20|339.7|339.5|339.6|339.5|339.7|339.5|339.6|339.5|3748
1656343650000|2022-06-27 15:27:30|339.7||339.6||339.7||339.6||2567
1656343660000|2022-06-27 15:27:40|339.7||339.7||339.7||339.6||21570
1656343670000|2022-06-27 15:27:50|339.6|339.6|339.6|339.5|339.7|339.6|339.6|339.5|14732
1656343680000|2022-06-27 15:28:00|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|6374
1656343690000|2022-06-27 15:28:10|||||||||143
1656343700000|2022-06-27 15:28:20||339.6||339.6||339.6||339.5|5141
1656343710000|2022-06-27 15:28:30|339.8|339.7|339.8|339.7|339.8|339.7|339.7|339.6|3338
1656343720000|2022-06-27 15:28:40||339.6||339.7||339.7||339.6|4888
1656343730000|2022-06-27 15:28:50|||||||||2609
1656343740000|2022-06-27 15:29:00||339.6||339.6||339.7||339.6|3569
1656343750000|2022-06-27 15:29:10||339.7||339.7||339.7||339.6|2435
1656343760000|2022-06-27 15:29:20|||||||||2800
1656343770000|2022-06-27 15:29:30|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|9357
1656343780000|2022-06-27 15:29:40|||||||||1434
1656343790000|2022-06-27 15:29:50|339.9||339.8||339.9||339.8||2775
1656399610000|2022-06-28 07:00:10|340.4|339.9|340.9|340.5|340.9|340.5|340.3|339.9|137378
1656399620000|2022-06-28 07:00:20|340.8|340.4|340.7|340.4|340.9|340.6|340.5|340.1|47086
1656399630000|2022-06-28 07:00:30|340.8|340.5|340.6|340.4|341|340.8|340.6|340.4|18680
1656399640000|2022-06-28 07:00:40|340.7|340.3|340.5|340.1|340.7|340.3|340.3|340.1|3378
1656399650000|2022-06-28 07:00:50|340.3|340|340.1|339.9|340.4|340|340.1|339.9|15035
1656399660000|2022-06-28 07:01:00|340|339.8|340|339.8|340.1|339.8|339.8|339.6|8694
1656399670000|2022-06-28 07:01:10|340.1|339.9|340.8|340.5|340.8|340.6|340.1|339.9|17215
1656399680000|2022-06-28 07:01:20|340.7||340.9||340.9||340.7||0
1656399690000|2022-06-28 07:01:30|340.8|340.6|340.6|340.4|340.9|340.6|340.6|340.4|5779
1656399700000|2022-06-28 07:01:40|340.5|340.2|340.5|340.2|340.6|340.2|340.4|340.2|1934
1656399720000|2022-06-28 07:02:00|340.6|340.4|340.3|340.1|340.7|340.4|340.3|340|17582
1656399740000|2022-06-28 07:02:20||340.2||340.2||340.2||340.2|0
1656399750000|2022-06-28 07:02:30|340.4||340.4||340.4||340.4||1385
1656399760000|2022-06-28 07:02:40|340.5|340.3|340.7|340.4|340.7|340.4|340.5|340.3|3672
1656399770000|2022-06-28 07:02:50|340.8|340.5|340.9|340.6|341|340.8|340.7|340.5|24369
1656399800000|2022-06-28 07:03:20|341|340.7|341|340.7|341|340.7|341|340.7|0
1656399810000|2022-06-28 07:03:30|340.9|340.6|340.9|340.6|340.9|340.6|340.8|340.6|3255
1656399820000|2022-06-28 07:03:40|340.8||340.8||340.8||340.8||0
1656399840000|2022-06-28 07:04:00|340.9|340.7|341|340.7|341|340.7|340.8|340.7|2640
1656399850000|2022-06-28 07:04:10|340.9|340.6|340.7|340.4|340.9|340.6|340.7|340.4|11558
1656399860000|2022-06-28 07:04:20|340.6||340.6||340.6||340.6||0
1656399880000|2022-06-28 07:04:40|340.7|340.5|340.8|340.6|340.8|340.6|340.7|340.5|1047
1656399900000|2022-06-28 07:05:00|340.7|340.5|340.3|340.1|340.8|340.6|340.3|340.1|10167
1656399910000|2022-06-28 07:05:10|340.2|340|340.2|340|340.2|340|340.1|339.9|2663
1656399920000|2022-06-28 07:05:20|340.3|340.1|340.4|340.2|340.4|340.2|340.2|340.1|3264
1656399930000|2022-06-28 07:05:30|340.5|340.3|340.3|340.1|340.5|340.4|340.2|340|16314
1656399940000|2022-06-28 07:05:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1656399950000|2022-06-28 07:05:50|340.3|340.1|340.4|340.2|340.4|340.2|340.3|340.1|2000
1656399960000|2022-06-28 07:06:00|||||||||8892
1656399980000|2022-06-28 07:06:20|340.3||340.3||340.3||340.3||0
1656399990000|2022-06-28 07:06:30|340.2|340.1|340.1|340|340.2|340.2|340.1|340|5025
1656400000000|2022-06-28 07:06:40|340.3||340.3||340.3||340.3||716
1656400010000|2022-06-28 07:06:50|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|5423
1656400020000|2022-06-28 07:07:00|340.4|340.2|340.4|340.3|340.4|340.3|340.4|340.2|2361
1656400030000|2022-06-28 07:07:10|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|1845
1656400040000|2022-06-28 07:07:20|340.2|340|339.9|339.8|340.2|340|339.9|339.8|22935
1656400050000|2022-06-28 07:07:30|340|339.9|340.1|339.9|340.1|339.9|340|339.9|11639
1656400070000|2022-06-28 07:07:50|340|339.8|340|339.8|340|339.8|339.9|339.8|3052
1656400080000|2022-06-28 07:08:00|339.9|339.7|339.7|339.5|339.9|339.7|339.7|339.5|5825
1656400090000|2022-06-28 07:08:10|339.8|339.6|339.9|339.6|339.9|339.6|339.8|339.6|0
1656400100000|2022-06-28 07:08:20|339.8|339.7|340|339.8|340|339.8|339.8|339.7|0
1656400120000|2022-06-28 07:08:40|340.1|339.9|340.2|339.9|340.4|340.2|340|339.9|9481
1656400140000|2022-06-28 07:09:00||340||339.9||340||339.9|0
1656400150000|2022-06-28 07:09:10|340.1|339.8|340.1|339.8|340.1|339.8|339.9|339.7|32950
1656400160000|2022-06-28 07:09:20|340||340||340||340||0
1656400170000|2022-06-28 07:09:30|340.1||340.1||340.1||340.1||0
1656400180000|2022-06-28 07:09:40|340.2|339.9|340.4|340.2|340.4|340.2|340.2|339.9|16437
1656400200000|2022-06-28 07:10:00|340.5|340.3|340.5|340.3|340.6|340.4|340.4|340.2|78801
1656400210000|2022-06-28 07:10:10|340.4|340.4|340.5|340.3|340.5|340.4|340.4|340.3|32053
1656400230000|2022-06-28 07:10:30|340.4||340.4||340.5||340.4||0
1656400250000|2022-06-28 07:10:50|340.3|340.2|340.3|340.1|340.4|340.3|340.3|340.1|28046
1656400260000|2022-06-28 07:11:00|340.4|340.2|340.6|340.5|340.6|340.5|340.4|340.2|216697
1656400270000|2022-06-28 07:11:10|340.7|340.4|340.8|340.7|340.9|340.7|340.7|340.4|25321
1656400280000|2022-06-28 07:11:20|340.9|340.8|341|340.8|341|340.8|340.9|340.8|3220
1656400320000|2022-06-28 07:12:00|||||||||1000
1656400330000|2022-06-28 07:12:10|340.9|340.7|341|340.8|341|340.9|340.9|340.7|9272
1656400340000|2022-06-28 07:12:20|340.9|340.7|340.9|340.8|340.9|340.8|340.9|340.7|0
1656400350000|2022-06-28 07:12:30|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|775
1656400370000|2022-06-28 07:12:50|340.9||340.9||340.9||340.8||13685
1656400380000|2022-06-28 07:13:00|340.8|340.8|341.3|341.1|341.3|341.1|340.8|340.7|131516
1656400390000|2022-06-28 07:13:10|341.2|341|341.1|341|341.2|341|341|340.9|11838
1656400400000|2022-06-28 07:13:20|341|340.9|341|340.9|341.1|340.9|341|340.9|8535
1656400410000|2022-06-28 07:13:30|340.9|340.8|340.8|340.6|341|340.8|340.8|340.6|13316
1656400420000|2022-06-28 07:13:40|340.9|340.7|340.9|340.8|340.9|340.8|340.9|340.7|4377
1656400430000|2022-06-28 07:13:50|340.8|340.7|340.8|340.7|340.8|340.7|340.8|340.7|1354
1656400440000|2022-06-28 07:14:00|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.5|1274
1656400450000|2022-06-28 07:14:10|340.6|340.5|340.6|340.5|340.7|340.5|340.6|340.5|2000
1656400460000|2022-06-28 07:14:20|340.7|340.6|340.7|340.6|340.7|340.6|340.6|340.5|8741
1656400470000|2022-06-28 07:14:30|340.8|340.7|340.7|340.5|340.9|340.7|340.7|340.5|1700
1656400480000|2022-06-28 07:14:40|340.6|340.4|340.5|340.4|340.6|340.4|340.5|340.4|872
1656400500000|2022-06-28 07:15:00|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|618
1656400510000|2022-06-28 07:15:10|340.8|340.6|340.9|340.7|341|340.8|340.8|340.6|24591
1656400520000|2022-06-28 07:15:20|340.8|340.6|340.5|340.3|340.8|340.6|340.5|340.3|3881
1656400530000|2022-06-28 07:15:30|340.4|340.2|340.6|340.4|340.6|340.4|340.3|340.2|12337
1656400540000|2022-06-28 07:15:40|340.7||340.6||340.7||340.6||0
1656400550000|2022-06-28 07:15:50|340.5||340.6||340.6||340.5||0
1656400560000|2022-06-28 07:16:00|340.5|340.3|340.4|340.2|340.5|340.3|340.4|340.1|8967
1656400570000|2022-06-28 07:16:10|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340|0
1656400590000|2022-06-28 07:16:30|340.2|340|340.2|340.1|340.3|340.1|340.2|340|0
1656400600000|2022-06-28 07:16:40|340.1|340|340.1|339.9|340.2|340|340.1|339.9|842
1656400610000|2022-06-28 07:16:50|340.2|340|340.1|340|340.2|340.1|340.1|340|3183
1656400620000|2022-06-28 07:17:00|340.2|340.1|340.2|340|340.2|340.1|340.1|340|3462
1656400630000|2022-06-28 07:17:10|340.1|340.1|340.2|340|340.2|340.1|340.1|340|7993
1656400640000|2022-06-28 07:17:20||340.1||340||340.1||340|1103
1656400650000|2022-06-28 07:17:30|340.1|339.9|339.9|339.8|340.1|339.9|339.9|339.8|2264
1656400660000|2022-06-28 07:17:40|340|339.7|340|339.8|340|339.8|340|339.6|2155
1656400670000|2022-06-28 07:17:50|339.9|339.7|339.8|339.6|339.9|339.8|339.7|339.5|0
1656400680000|2022-06-28 07:18:00|339.7|339.5|339.9|339.7|339.9|339.7|339.7|339.5|1905
1656400690000|2022-06-28 07:18:10|340|339.8|339.9|339.7|340|339.9|339.8|339.7|14483
1656400700000|2022-06-28 07:18:20|339.8|339.8|339.8|339.6|339.9|339.8|339.7|339.5|19000
1656400730000|2022-06-28 07:18:50|339.7||339.8||339.8||339.7||0
1656400740000|2022-06-28 07:19:00|339.7|339.5|339.8|339.6|339.8|339.6|339.6|339.3|2192
1656400750000|2022-06-28 07:19:10||339.7||339.7||339.7||339.7|0
1656400760000|2022-06-28 07:19:20|339.9|339.8|340|339.8|340|339.8|339.9|339.8|2433
1656400790000|2022-06-28 07:19:50|340.1|339.9|340.1|339.9|340.2|340|340.1|339.9|7788
1656400810000|2022-06-28 07:20:10|340.2||340.2||340.2||340.2||0
1656400840000|2022-06-28 07:20:40|340.3|340|340.3|340.2|340.4|340.2|340.2|340|4310
1656400850000|2022-06-28 07:20:50|340.4|340.3|340.6|340.4|340.6|340.4|340.4|340.3|774
1656400860000|2022-06-28 07:21:00|340.5|340.5|340.4|340.3|340.5|340.5|340.3|340.2|28839
1656400870000|2022-06-28 07:21:10|340.5||340.4||340.5||340.4||0
1656400880000|2022-06-28 07:21:20|340.5|340.4|340.7|340.6|340.7|340.6|340.5|340.4|19271
1656400890000|2022-06-28 07:21:30|340.6|340.5|340.7|340.5|340.7|340.6|340.6|340.5|8078
1656400900000|2022-06-28 07:21:40|340.8|340.6|340.8|340.7|340.8|340.7|340.7|340.5|0
1656400910000|2022-06-28 07:21:50|340.9|340.8|340.8|340.6|341|340.8|340.7|340.6|14709
1656400940000|2022-06-28 07:22:20|340.7|340.5|340.6|340.4|340.7|340.5|340.6|340.4|2853
1656400970000|2022-06-28 07:22:50|340.7|340.5|340.8|340.7|340.9|340.7|340.7|340.5|7747
1656400980000|2022-06-28 07:23:00|340.9||340.9||340.9||340.9||0
1656401020000|2022-06-28 07:23:40|341|340.8|340.9|340.8|341|340.8|340.9|340.7|6377
1656401030000|2022-06-28 07:23:50||340.7||340.7||340.7||340.7|295
1656401070000|2022-06-28 07:24:30|340.8|340.6|340.7|340.6|340.8|340.6|340.7|340.4|2487
1656401100000|2022-06-28 07:25:00||340.5||340.5||340.5||340.4|822
1656401160000|2022-06-28 07:26:00|340.8|340.6|340.8|340.7|340.9|340.7|340.7|340.6|3128
1656401170000|2022-06-28 07:26:10|340.9|340.8|340.9|340.7|340.9|340.8|340.8|340.7|0
1656401190000|2022-06-28 07:26:30|341|340.8|340.9|340.8|341|340.9|340.9|340.8|3325
1656401200000|2022-06-28 07:26:40|341||341||341||341||0
1656401210000|2022-06-28 07:26:50|340.9|340.9|340.9|340.8|341|340.9|340.8|340.7|350
1656401220000|2022-06-28 07:27:00||340.7||340.8||340.8||340.7|0
1656401230000|2022-06-28 07:27:10|341|340.9|341.2|341|341.2|341|341|340.8|13576
1656401240000|2022-06-28 07:27:20|341.1|341.1|341.3|341.1|341.3|341.1|341.1|341.1|3038
1656401250000|2022-06-28 07:27:30|341.4|341.2|341.4|341.3|341.5|341.3|341.4|341.2|3116
1656401260000|2022-06-28 07:27:40|341.5|341.4|341.5|341.3|341.5|341.4|341.4|341.3|2024
1656401270000|2022-06-28 07:27:50||341.4||341.4||341.4||341.4|0
1656401280000|2022-06-28 07:28:00|341.6|341.5|341.5|341.4|341.7|341.5|341.5|341.4|6887
1656401290000|2022-06-28 07:28:10|341.6|341.5|341.6|341.4|341.7|341.5|341.5|341.4|14654
1656401300000|2022-06-28 07:28:20|341.7|341.5|341.7|341.5|341.7|341.5|341.6|341.5|0
1656401320000|2022-06-28 07:28:40|341.8|341.6|341.8|341.7|341.8|341.7|341.8|341.6|7408
1656401330000|2022-06-28 07:28:50|341.9||341.9||341.9||341.9||2000
1656401340000|2022-06-28 07:29:00|341.8|341.8|341.9|341.7|342|341.8|341.7|341.6|9068
1656401350000|2022-06-28 07:29:10|341.8||341.9||341.9||341.8||2000
1656401360000|2022-06-28 07:29:20|341.8|341.6|341.8|341.7|341.8|341.7|341.7|341.6|5420
1656401380000|2022-06-28 07:29:40|341.9|341.8|341.9|341.8|342|341.8|341.9|341.7|0
1656401400000|2022-06-28 07:30:00|341.8|341.7|341.8|341.7|341.9|341.7|341.8|341.7|1138
1656401410000|2022-06-28 07:30:10|341.7|341.6|341.7|341.5|341.7|341.6|341.7|341.5|1138
1656401420000|2022-06-28 07:30:20|341.6|341.4|341.5|341.4|341.6|341.5|341.5|341.4|0
1656401430000|2022-06-28 07:30:30|341.6|341.3|341.4|341.2|341.6|341.3|341.4|341.2|3930
1656401460000|2022-06-28 07:31:00||341.3||341.3||341.3||341.3|0
1656401470000|2022-06-28 07:31:10|341.5||341.5||341.6||341.5||2452
1656401480000|2022-06-28 07:31:20|341.4||341.5||341.5||341.4||0
1656401490000|2022-06-28 07:31:30||341.4||341.4||341.4||341.4|0
1656401500000|2022-06-28 07:31:40|341.6||341.6||341.6||341.6||0
1656401510000|2022-06-28 07:31:50|341.5|341.3|341.3|341.1|341.5|341.3|341.3|341.1|0
1656401520000|2022-06-28 07:32:00|341.2|341|341.2|341.1|341.3|341.2|341.1|340.9|7464
1656401530000|2022-06-28 07:32:10|341.3|341.2|341.3|341.1|341.3|341.2|341.2|341.1|2464
1656401540000|2022-06-28 07:32:20|341.4|341.2|341.4|341.2|341.4|341.3|341.3|341.2|2000
1656401550000|2022-06-28 07:32:30|341.3|341.1|341.4|341.2|341.4|341.2|341.3|341.1|0
1656401590000|2022-06-28 07:33:10|341.3||341.3||341.3||341.3||0
1656401600000|2022-06-28 07:33:20|341.4|341.1|341.3|341.1|341.4|341.1|341.2|341.1|8716
1656401610000|2022-06-28 07:33:30|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|2000
1656401620000|2022-06-28 07:33:40|341.3||341.4||341.4||341.3||1675
1656401630000|2022-06-28 07:33:50|341.5|341.3|341.7|341.4|341.7|341.4|341.5|341.3|5032
1656401650000|2022-06-28 07:34:10|341.6|341.5|341.7|341.4|341.7|341.5|341.6|341.4|0
1656401660000|2022-06-28 07:34:20|341.8|341.5|341.7|341.5|341.8|341.6|341.6|341.5|350
1656401670000|2022-06-28 07:34:30|341.8|341.6|341.6|341.5|341.8|341.6|341.6|341.5|3959
1656401680000|2022-06-28 07:34:40|341.5|341.4|341.5|341.4|341.6|341.4|341.5|341.4|2569
1656401690000|2022-06-28 07:34:50|341.4|341.3|341.5|341.4|341.5|341.4|341.4|341.3|1739
1656401700000|2022-06-28 07:35:00|341.6|341.3|341.6|341.4|341.6|341.4|341.6|341.3|10395
1656401720000|2022-06-28 07:35:20|341.7||341.6||341.7||341.6||0
1656401730000|2022-06-28 07:35:30|341.7|341.5|341.7|341.5|341.8|341.6|341.7|341.5|2270
1656401740000|2022-06-28 07:35:40|341.8|341.6|341.9|341.7|341.9|341.8|341.8|341.6|981
1656401750000|2022-06-28 07:35:50|342|341.8|341.9|341.7|342|341.8|341.9|341.7|0
1656401760000|2022-06-28 07:36:00|342|341.8|342|341.8|342|341.8|342|341.8|0
1656401770000|2022-06-28 07:36:10|341.9||342||342||341.9||1352
1656401790000|2022-06-28 07:36:30|341.9|341.7|342|341.9|342|341.9|341.9|341.7|5803
1656401810000|2022-06-28 07:36:50|341.9|341.8|341.9|341.7|341.9|341.8|341.9|341.7|15029
1656401820000|2022-06-28 07:37:00|342|341.8|342|341.8|342|341.8|341.9|341.8|0
1656401860000|2022-06-28 07:37:40|342.1|341.9|342.2|342|342.2|342.1|342.1|341.9|28281
1656401880000|2022-06-28 07:38:00|342.1||342.1||342.2||342.1||0
1656401900000|2022-06-28 07:38:20|342.2|342.1|342.1|342|342.2|342.1|342.1|342|1700
1656401910000|2022-06-28 07:38:30||341.9||341.9||341.9||341.9|2245
1656401950000|2022-06-28 07:39:10||342||341.9||342||341.9|0
1656401960000|2022-06-28 07:39:20|342|342|342.1|342|342.1|342|342|342|3436
1656401970000|2022-06-28 07:39:30|342.2|342.1|342.2|342|342.2|342.1|342.1|342|12782
1656401980000|2022-06-28 07:39:40|342.3|342.1|342.5|342.3|342.5|342.3|342.3|342.1|18942
1656401990000|2022-06-28 07:39:50||342.4||342.3||342.4||342.3|5426
1656402000000|2022-06-28 07:40:00|342.4|342.4|342.4|342.2|342.4|342.4|342.3|342.2|6365
1656402010000|2022-06-28 07:40:10|342.3|342.3|342.4|342.3|342.5|342.3|342.3|342.3|13166
1656402020000|2022-06-28 07:40:20|342.5||342.4||342.5||342.4||44575
1656402030000|2022-06-28 07:40:30||342.2||342.2||342.3||342.2|2924
1656402040000|2022-06-28 07:40:40|||||||||200
1656402050000|2022-06-28 07:40:50|342.3||342.3||342.3||342.3||0
1656402060000|2022-06-28 07:41:00|342.4|342.3|342.4|342.3|342.5|342.3|342.4|342.2|310
1656402070000|2022-06-28 07:41:10||342.2||342.3||342.3||342.2|0
1656402100000|2022-06-28 07:41:40|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1720
1656402110000|2022-06-28 07:41:50|342.5||342.5||342.5||342.5||0
1656402130000|2022-06-28 07:42:10|||||||||866
1656402140000|2022-06-28 07:42:20|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|700
1656402170000|2022-06-28 07:42:50|342.7||342.6||342.7||342.6||11111
1656402180000|2022-06-28 07:43:00|342.5|342.4|342.4|342.3|342.5|342.4|342.4|342.2|8425
1656402190000|2022-06-28 07:43:10||342.2||342.2||342.2||342.2|1790
1656402220000|2022-06-28 07:43:40|342.5|342.3|342.6|342.4|342.6|342.5|342.4|342.3|7891
1656402230000|2022-06-28 07:43:50|342.5|342.3|342.5|342.3|342.5|342.4|342.5|342.3|3636
1656402250000|2022-06-28 07:44:10||342.4||342.4||342.4||342.3|0
1656402260000|2022-06-28 07:44:20||342.3||342.3||342.4||342.3|0
1656402280000|2022-06-28 07:44:40|342.4|342.2|342.3|342.2|342.4|342.2|342.3|342.2|12531
1656402290000|2022-06-28 07:44:50|342.4||342.3||342.4||342.3||6555
1656402300000|2022-06-28 07:45:00|342.4|342.3|342.5|342.3|342.6|342.4|342.3|342.3|39156
1656402310000|2022-06-28 07:45:10|342.6|342.4|342.6|342.4|342.6|342.4|342.5|342.4|0
1656402320000|2022-06-28 07:45:20|342.5|342.3|342.3|342.2|342.6|342.3|342.3|342.2|25939
1656402340000|2022-06-28 07:45:40|342.2|342.1|342.2|342.1|342.2|342.1|342.2|342.1|3327
1656402360000|2022-06-28 07:46:00|||||||||3500
1656402370000|2022-06-28 07:46:10|342.1|342|342.1|342|342.1|342|342.1|342|3509
1656402380000|2022-06-28 07:46:20|342|341.8|342|341.9|342|341.9|341.9|341.8|12417
1656402390000|2022-06-28 07:46:30|341.9|341.8|341.9|341.7|341.9|341.8|341.9|341.7|1585
1656402400000|2022-06-28 07:46:40|341.6|341.8|341.8|341.6|341.9|341.8|341.6|341.5|42380
1656402410000|2022-06-28 07:46:50|341.7||341.8||341.8||341.7||8463
1656402420000|2022-06-28 07:47:00|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|2340
1656402430000|2022-06-28 07:47:10|341.6|341.4|341.5|341.4|341.6|341.4|341.5|341.4|14139
1656402440000|2022-06-28 07:47:20|341.6|341.5|341.6|341.5|341.6|341.5|341.5|341.4|14510
1656402450000|2022-06-28 07:47:30||341.4||341.5||341.5||341.4|0
1656402470000|2022-06-28 07:47:50|341.7|341.4|341.7|341.5|341.7|341.5|341.5|341.4|16941
1656402480000|2022-06-28 07:48:00|341.8|341.6|341.8|341.6|341.8|341.6|341.7|341.6|2000
1656402490000|2022-06-28 07:48:10|341.9|341.7|341.9|341.7|341.9|341.8|341.9|341.7|2939
1656402500000|2022-06-28 07:48:20|341.8||341.8||341.8||341.8||0
1656402520000|2022-06-28 07:48:40|341.7|341.6|341.7|341.6|341.8|341.6|341.7|341.6|4035
1656402530000|2022-06-28 07:48:50|341.8||341.8||341.8||341.8||0
1656402540000|2022-06-28 07:49:00|341.7|341.7|341.5|341.3|341.8|341.7|341.5|341.3|42231
1656402550000|2022-06-28 07:49:10|341.4|341.4|341.4|341.2|341.5|341.4|341.4|341.2|8956
1656402560000|2022-06-28 07:49:20|341.5|341.3|341.6|341.4|341.6|341.5|341.4|341.2|26064
1656402570000|2022-06-28 07:49:30|341.7||341.7||341.7||341.7||0
1656402580000|2022-06-28 07:49:40|341.8|341.5|341.8|341.6|341.8|341.6|341.7|341.5|0
1656402590000|2022-06-28 07:49:50|341.7|341.5|341.5|341.4|341.7|341.5|341.5|341.4|6768
1656402600000|2022-06-28 07:50:00|341.6|341.5|341.5|341.4|341.6|341.5|341.5|341.4|3311
1656402610000|2022-06-28 07:50:10|341.6||341.6||341.6||341.6||1500
1656402630000|2022-06-28 07:50:30|341.5||341.6||341.6||341.5||0
1656402650000|2022-06-28 07:50:50|341.7|341.5|341.8|341.6|341.8|341.6|341.7|341.5|0
1656402660000|2022-06-28 07:51:00|341.7|341.7|341.9|341.7|341.9|341.7|341.7|341.7|237
1656402670000|2022-06-28 07:51:10|341.8|341.6|341.8|341.6|341.8|341.7|341.7|341.6|2980
1656402700000|2022-06-28 07:51:40|341.7||341.7||341.7||341.7||0
1656402710000|2022-06-28 07:51:50|341.8||341.8||341.8||341.8||6906
1656402750000|2022-06-28 07:52:30|341.7|341.5|341.4|341.3|341.7|341.5|341.4|341.3|25259
1656402780000|2022-06-28 07:53:00|341.5|341.2|341.5|341.3|341.5|341.3|341.5|341.2|11402
1656402790000|2022-06-28 07:53:10|341.6|341.4|341.5|341.4|341.7|341.5|341.5|341.3|0
1656402800000|2022-06-28 07:53:20|341.4|341.3|341.4|341.2|341.4|341.3|341.4|341.2|4486
1656402810000|2022-06-28 07:53:30|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|2000
1656402840000|2022-06-28 07:54:00|341.4|341.2|341.4|341.3|341.4|341.3|341.4|341.2|0
1656402850000|2022-06-28 07:54:10|341.5|341.4|341.6|341.4|341.6|341.5|341.5|341.3|11359
1656402860000|2022-06-28 07:54:20|341.5|341.3|341.5|341.3|341.5|341.4|341.5|341.3|842
1656402880000|2022-06-28 07:54:40|341.6|341.4|341.5|341.3|341.6|341.5|341.5|341.3|0
1656402900000|2022-06-28 07:55:00|341.6|341.4|341.7|341.5|341.7|341.5|341.6|341.4|1904
1656402910000|2022-06-28 07:55:10|341.6|341.4|341.7|341.5|341.7|341.5|341.5|341.4|10657
1656402920000|2022-06-28 07:55:20|341.6||341.7||341.7||341.6||0
1656402930000|2022-06-28 07:55:30|341.8|341.6|341.8|341.7|341.8|341.7|341.8|341.6|0
1656402940000|2022-06-28 07:55:40|341.7|341.6|341.7|341.5|341.7|341.6|341.7|341.5|0
1656402960000|2022-06-28 07:56:00|341.6||341.6||341.6||341.6||0
1656402970000|2022-06-28 07:56:10|341.7|341.4|341.6|341.4|341.7|341.5|341.5|341.4|6215
1656402980000|2022-06-28 07:56:20|341.5|341.5|341.5|341.4|341.6|341.5|341.5|341.4|5600
1656403000000|2022-06-28 07:56:40|341.6|341.5|341.7|341.5|341.7|341.5|341.6|341.5|5854
1656403010000|2022-06-28 07:56:50|341.8|341.6|341.7|341.5|341.8|341.6|341.7|341.5|15365
1656403020000|2022-06-28 07:57:00|||||||||2000
1656403030000|2022-06-28 07:57:10|341.6||341.6||341.6||341.6||1110
1656403040000|2022-06-28 07:57:20|341.7|341.6|341.6|341.5|341.8|341.6|341.6|341.5|19956
1656403050000|2022-06-28 07:57:30|341.5|341.4|341.6|341.4|341.6|341.4|341.5|341.4|3118
1656403060000|2022-06-28 07:57:40||341.5||341.5||341.5||341.4|0
1656403070000|2022-06-28 07:57:50|||||||||996
1656403090000|2022-06-28 07:58:10|||||||||1510
1656403110000|2022-06-28 07:58:30|341.7||341.7||341.7||341.6||4000
1656403130000|2022-06-28 07:58:50|341.6||341.6||341.6||341.6||0
1656403190000|2022-06-28 07:59:50|341.5|341.4|341.5|341.4|341.5|341.4|341.5|341.4|1124
1656403200000|2022-06-28 08:00:00|341.6|341.5|341.9|341.7|341.9|341.7|341.6|341.5|2737
1656403230000|2022-06-28 08:00:30|341.8|341.6|341.8|341.7|341.9|341.7|341.8|341.6|8072
1656403240000|2022-06-28 08:00:40|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.7|5616
1656403300000|2022-06-28 08:01:40|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|2000
1656403310000|2022-06-28 08:01:50|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|0
1656403330000|2022-06-28 08:02:10||341.7||341.7||341.7||341.7|0
1656403340000|2022-06-28 08:02:20||341.8||341.8||341.8||341.8|0
1656403360000|2022-06-28 08:02:40|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|2774
1656403370000|2022-06-28 08:02:50|341.8||341.7||341.8||341.7||0
1656403390000|2022-06-28 08:03:10|341.8||341.8||341.8||341.8||0
1656403430000|2022-06-28 08:03:50|341.9|341.7|341.8|341.6|341.9|341.8|341.8|341.6|14350
1656403440000|2022-06-28 08:04:00||341.7||341.6||341.7||341.6|0
1656403450000|2022-06-28 08:04:10||341.7||341.7||341.7||341.7|0
1656403460000|2022-06-28 08:04:20||341.6||341.7||341.7||341.6|0
1656403470000|2022-06-28 08:04:30||341.6||341.7||341.7||341.6|0
1656403500000|2022-06-28 08:05:00|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|1398
1656403510000|2022-06-28 08:05:10|341.7||341.7||341.8||341.7||0
1656403520000|2022-06-28 08:05:20|341.8||341.8||341.8||341.8||0
1656403530000|2022-06-28 08:05:30|341.9|341.7|341.9|341.7|341.9|341.7|341.8|341.7|10009
1656403540000|2022-06-28 08:05:40|342|341.8|342.1|341.9|342.1|341.9|342|341.8|22889
1656403560000|2022-06-28 08:06:00|342.2|342|342.2|342|342.2|342|342.2|342|0
1656403570000|2022-06-28 08:06:10||342.1||342.1||342.1||342|8212
1656403580000|2022-06-28 08:06:20|342.3|342.2|342.5|342.3|342.5|342.4|342.2|342.2|96010
1656403590000|2022-06-28 08:06:30|342.6|342.4|342.8|342.6|342.8|342.6|342.5|342.4|8977
1656403620000|2022-06-28 08:07:00|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.7|2000
1656403630000|2022-06-28 08:07:10|342.8||342.8||342.8||342.8||0
1656403640000|2022-06-28 08:07:20|342.9||342.8||342.9||342.8||0
1656403650000|2022-06-28 08:07:30||342.6||342.7||342.7||342.6|0
1656403660000|2022-06-28 08:07:40||342.6||342.6||342.6||342.6|0
1656403670000|2022-06-28 08:07:50||342.7||342.7||342.7||342.7|0
1656403680000|2022-06-28 08:08:00|342.7|342.6|342.7|342.5|342.7|342.7|342.7|342.5|7643
1656403730000|2022-06-28 08:08:50|342.8|342.6|342.8|342.6|342.8|342.6|342.7|342.6|2512
1656403740000|2022-06-28 08:09:00|342.7||342.8||342.8||342.7||2700
1656403750000|2022-06-28 08:09:10|342.7||342.7||342.7||342.7||0
1656403760000|2022-06-28 08:09:20|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|0
1656403770000|2022-06-28 08:09:30|342.8||342.9||342.9||342.8||1325
1656403780000|2022-06-28 08:09:40|342.8||342.9||342.9||342.8||0
1656403790000|2022-06-28 08:09:50|343|342.8|342.9|342.8|343|342.8|342.9|342.8|709
1656403800000|2022-06-28 08:10:00|342.8|342.7|342.9|342.8|343|342.8|342.8|342.7|8507
1656403810000|2022-06-28 08:10:10||342.7||342.8||342.8||342.7|0
1656403850000|2022-06-28 08:10:50|342.8|342.7|342.8|342.7|342.9|342.7|342.8|342.7|14754
1656403870000|2022-06-28 08:11:10|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|1590
1656403890000|2022-06-28 08:11:30|342.6|342.5|342.7|342.6|342.7|342.6|342.5|342.4|32771
1656403910000|2022-06-28 08:11:50|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.6|6426
1656403920000|2022-06-28 08:12:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|9222
1656403950000|2022-06-28 08:12:30|342.9||342.9||342.9||342.9||0
1656403960000|2022-06-28 08:12:40|343|342.8|343|342.8|343|342.9|343|342.8|4871
1656403970000|2022-06-28 08:12:50|343.1|342.9|343.2|343|343.2|343|343.1|342.9|13000
1656403990000|2022-06-28 08:13:10|343.1|342.9|343|342.8|343.1|342.9|343|342.8|17711
1656404000000|2022-06-28 08:13:20||342.9||342.9||342.9||342.8|0
1656404010000|2022-06-28 08:13:30||342.8||342.8||342.9||342.8|0
1656404030000|2022-06-28 08:13:50||342.9||342.9||342.9||342.8|0
1656404070000|2022-06-28 08:14:30|342.9|342.8|343|342.8|343|342.8|342.9|342.8|1951
1656404080000|2022-06-28 08:14:40||342.9||342.8||342.9||342.8|0
1656404090000|2022-06-28 08:14:50|342.9||342.9||342.9||342.9||0
1656404130000|2022-06-28 08:15:30|342.8|342.7|342.8|342.7|342.9|342.7|342.8|342.7|12886
1656404150000|2022-06-28 08:15:50|342.7|342.6|342.8|342.7|342.8|342.7|342.7|342.6|7247
1656404160000|2022-06-28 08:16:00|342.9|342.8|342.9|342.7|342.9|342.8|342.8|342.7|3375
1656404170000|2022-06-28 08:16:10||342.8||342.8||342.8||342.8|0
1656404180000|2022-06-28 08:16:20|343||343||343||343||165
1656404190000|2022-06-28 08:16:30|342.9||342.9||342.9||342.9||0
1656404200000|2022-06-28 08:16:40|343||343||343||343||0
1656404210000|2022-06-28 08:16:50|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|0
1656404220000|2022-06-28 08:17:00|343.2|343|343.2|343|343.2|343|343.2|343|0
1656404230000|2022-06-28 08:17:10||343.1||343.1||343.1||343.1|0
1656404250000|2022-06-28 08:17:30|343.3||343.2||343.3||343.2||1000
1656404280000|2022-06-28 08:18:00|343.3|343.2|343.5|343.3|343.5|343.3|343.3|343.2|3009
1656404290000|2022-06-28 08:18:10||343.4||343.4||343.4||343.4|0
1656404300000|2022-06-28 08:18:20|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|2690
1656404310000|2022-06-28 08:18:30|343.5|343.5|343.5|343.3|343.5|343.5|343.4|343.3|5102
1656404330000|2022-06-28 08:18:50||343.4||343.4||343.4||343.4|0
1656404340000|2022-06-28 08:19:00|343.6|343.5|343.5|343.3|343.6|343.5|343.5|343.3|5780
1656404360000|2022-06-28 08:19:20||343.4||343.4||343.4||343.4|0
1656404400000|2022-06-28 08:20:00|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|2499
1656404410000|2022-06-28 08:20:10||343.3||343.4||343.4||343.3|10000
1656404420000|2022-06-28 08:20:20||343.3||343.4||343.4||343.3|0
1656404430000|2022-06-28 08:20:30||343.3||343.4||343.4||343.3|0
1656404440000|2022-06-28 08:20:40|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|589
1656404450000|2022-06-28 08:20:50|||||||||3814
1656404490000|2022-06-28 08:21:30||343.4||343.4||343.4||343.4|0
1656404500000|2022-06-28 08:21:40|343.6||343.6||343.6||343.6||0
1656404510000|2022-06-28 08:21:50|343.7|343.5|343.6|343.4|343.7|343.5|343.5|343.4|16481
1656404530000|2022-06-28 08:22:10|343.5|343.5|343.5|343.4|343.5|343.5|343.5|343.4|2308
1656404550000|2022-06-28 08:22:30|343.4|343.3|343.3|343.2|343.4|343.3|343.3|343.2|16464
1656404560000|2022-06-28 08:22:40|343.4||343.4||343.4||343.4||0
1656404570000|2022-06-28 08:22:50|343.3||343.3||343.4||343.3||0
1656404590000|2022-06-28 08:23:10|||||||||126
1656404620000|2022-06-28 08:23:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|6126
1656404640000|2022-06-28 08:24:00|343.3|343.2|343.3|343.2|343.3|343.2|343.2|343.2|3900
1656404660000|2022-06-28 08:24:20|343.4||343.4||343.4||343.4||2189
1656404690000|2022-06-28 08:24:50|343.3||343.3||343.3||343.3||0
1656404710000|2022-06-28 08:25:10|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|3096
1656404720000|2022-06-28 08:25:20|343.3|343.2|343.3|343.1|343.3|343.2|343.2|343.1|0
1656404740000|2022-06-28 08:25:40||343.2||343.2||343.2||343.1|0
1656404760000|2022-06-28 08:26:00|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|3307
1656404780000|2022-06-28 08:26:20||343.1||343.1||343.1||343.1|2000
1656404800000|2022-06-28 08:26:40|343.2||343.2||343.2||343.2||0
1656404900000|2022-06-28 08:28:20|343.3||343.3||343.3||343.3||0
1656404910000|2022-06-28 08:28:30|343.2||343.2||343.2||343.2||0
1656404920000|2022-06-28 08:28:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|1578
1656404940000|2022-06-28 08:29:00|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|200
1656405010000|2022-06-28 08:30:10|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|2745
1656405030000|2022-06-28 08:30:30|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|3793
1656405050000|2022-06-28 08:30:50|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|3710
1656405060000|2022-06-28 08:31:00||343.1||343.1||343.2||343.1|0
1656405070000|2022-06-28 08:31:10||343.2||343.2||343.2||343.1|0
1656405080000|2022-06-28 08:31:20||343.1||343.2||343.2||343.1|1039
1656405090000|2022-06-28 08:31:30||343.1||343.1||343.1||343.1|0
1656405110000|2022-06-28 08:31:50||343.2||343.1||343.2||343.1|0
1656405260000|2022-06-28 08:34:20||343.2||343.2||343.2||343.2|0
1656405280000|2022-06-28 08:34:40|||||||||126
1656405290000|2022-06-28 08:34:50|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|9816
1656405320000|2022-06-28 08:35:20|343.6|343.5|343.7|343.5|343.7|343.5|343.6|343.5|280
1656405330000|2022-06-28 08:35:30||343.6||343.6||343.6||343.6|0
1656405340000|2022-06-28 08:35:40|343.8|343.7|343.8|343.7|343.9|343.7|343.8|343.7|401
1656405350000|2022-06-28 08:35:50|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|857
1656405360000|2022-06-28 08:36:00|343.9||343.9||343.9||343.9||0
1656405410000|2022-06-28 08:36:50|344|343.8|344|343.8|344|343.8|344|343.8|2896
1656405430000|2022-06-28 08:37:10||343.9||343.9||343.9||343.9|0
1656405450000|2022-06-28 08:37:30|344.1|344|344|343.9|344.1|344|344|343.9|8757
1656405460000|2022-06-28 08:37:40|343.9|343.8|343.9|343.8|344|343.8|343.9|343.8|16436
1656405470000|2022-06-28 08:37:50|344|343.9|344.1|343.9|344.1|344|344|343.9|16780
1656405480000|2022-06-28 08:38:00|344|344|344.1|343.9|344.1|344|344|343.9|3561
1656405490000|2022-06-28 08:38:10||344||343.9||344||343.9|16589
1656405540000|2022-06-28 08:39:00|344||344||344||344||0
1656405560000|2022-06-28 08:39:20|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|7761
1656405580000|2022-06-28 08:39:40|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|4358
1656405590000|2022-06-28 08:39:50|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|20394
1656405600000|2022-06-28 08:40:00|343.7|343.6|343.7|343.6|343.8|343.6|343.7|343.6|3219
1656405620000|2022-06-28 08:40:20|343.6|343.5|343.7|343.6|343.7|343.6|343.6|343.5|2911
1656405650000|2022-06-28 08:40:50|343.8|343.7|343.9|343.7|343.9|343.8|343.8|343.6|5279
1656405660000|2022-06-28 08:41:00|343.8||343.8||343.8||343.8||0
1656405670000|2022-06-28 08:41:10|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|0
1656405680000|2022-06-28 08:41:20|344|343.9|344.1|343.9|344.1|343.9|344|343.9|4610
1656405700000|2022-06-28 08:41:40|344||344||344||344||0
1656405710000|2022-06-28 08:41:50|343.9|343.8|343.9|343.7|344|343.9|343.9|343.7|20985
1656405720000|2022-06-28 08:42:00|343.8||343.8||343.8||343.8||0
1656405740000|2022-06-28 08:42:20|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.5|1996
1656405790000|2022-06-28 08:43:10||343.5||343.6||343.6||343.5|0
1656405800000|2022-06-28 08:43:20|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|1569
1656405810000|2022-06-28 08:43:30|343.5|343.4|343.6|343.4|343.6|343.4|343.5|343.4|2223
1656405820000|2022-06-28 08:43:40||343.5||343.4||343.5||343.4|0
1656405830000|2022-06-28 08:43:50|343.5||343.5||343.5||343.5||0
1656405840000|2022-06-28 08:44:00|343.6||343.5||343.6||343.5||0
1656405880000|2022-06-28 08:44:40||343.3||343.3||343.3||343.3|2379
1656405890000|2022-06-28 08:44:50||343.4||343.3||343.4||343.3|0
1656405920000|2022-06-28 08:45:20|343.4|343.2|343.4|343.3|343.5|343.3|343.4|343.2|5000
1656405940000|2022-06-28 08:45:40|||||||||2142
1656405950000|2022-06-28 08:45:50|343.5|343.4|343.5|343.4|343.5|343.4|343.4|343.3|22753
1656405960000|2022-06-28 08:46:00||343.3||343.4||343.4||343.3|0
1656405990000|2022-06-28 08:46:30||343.3||343.3||343.3||343.3|0
1656406000000|2022-06-28 08:46:40||343.4||343.4||343.4||343.4|0
1656406040000|2022-06-28 08:47:20|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|3034
1656406050000|2022-06-28 08:47:30|||||||||1000
1656406060000|2022-06-28 08:47:40|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|1356
1656406070000|2022-06-28 08:47:50||343.4||343.5||343.5||343.4|2067
1656406080000|2022-06-28 08:48:00|343.7||343.6||343.7||343.6||0
1656406090000|2022-06-28 08:48:10|343.5|343.4|343.5|343.3|343.6|343.4|343.4|343.3|21015
1656406100000|2022-06-28 08:48:20||343.4||343.4||343.4||343.4|4633
1656406110000|2022-06-28 08:48:30||343.3||343.4||343.4||343.3|0
1656406120000|2022-06-28 08:48:40|343.4|343.3|343.1|343|343.4|343.3|343.1|343|25745
1656406130000|2022-06-28 08:48:50|343.2|343.1|343.2|343|343.2|343.1|343.1|343|2878
1656406190000|2022-06-28 08:49:50|343|342.9|343|342.8|343.1|342.9|342.9|342.8|74258
1656406200000|2022-06-28 08:50:00||342.9||342.9||342.9||342.9|0
1656406210000|2022-06-28 08:50:10|343.1|343|343.2|343.1|343.2|343.1|343|342.9|44955
1656406220000|2022-06-28 08:50:20|343.3|343.2|343.4|343.3|343.4|343.3|343.3|343.2|8656
1656406250000|2022-06-28 08:50:50|343.3|343.2|343.2|343.1|343.3|343.2|343.1|343|33277
1656406260000|2022-06-28 08:51:00|343.3||343.3||343.3||343.2||810
1656406290000|2022-06-28 08:51:30||343.2||343.2||343.2||343.2|0
1656406300000|2022-06-28 08:51:40|343.4||343.4||343.4||343.4||423
1656406320000|2022-06-28 08:52:00|343.3||343.3||343.3||343.3||315
1656406330000|2022-06-28 08:52:10|343.4||343.3||343.4||343.3||1707
1656406360000|2022-06-28 08:52:40|343.4||343.4||343.4||343.4||0
1656406380000|2022-06-28 08:53:00|343.3||343.3||343.3||343.3||0
1656406400000|2022-06-28 08:53:20|343.2|343.1|343.1|343|343.2|343.1|343.1|343|12265
1656406410000|2022-06-28 08:53:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343|5488
1656406430000|2022-06-28 08:53:50|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|5832
1656406460000|2022-06-28 08:54:20|343.2|343.1|343.2|343|343.3|343.1|343.1|343|20258
1656406470000|2022-06-28 08:54:30|343.1||343.1||343.2||343.1||659
1656406510000|2022-06-28 08:55:10|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|283
1656406520000|2022-06-28 08:55:20||343||343||343||343|0
1656406540000|2022-06-28 08:55:40||343.1||343.1||343.1||343.1|0
1656406560000|2022-06-28 08:56:00|343.1|343|343.2|343|343.2|343|343.1|343|0
1656406580000|2022-06-28 08:56:20|343.1||343.2||343.2||343.1||0
1656406590000|2022-06-28 08:56:30|343.1|342.9|343|342.9|343.1|343|343|342.9|13286
1656406600000|2022-06-28 08:56:40|343.1|343|343.1|343|343.1|343|343.1|343|828
1656406620000|2022-06-28 08:57:00|343.2||343.1||343.2||343.1||6197
1656406630000|2022-06-28 08:57:10||342.9||342.9||342.9||342.9|1498
1656406650000|2022-06-28 08:57:30||343||343||343||343|0
1656406660000|2022-06-28 08:57:40|343.2||343.2||343.2||343.2||0
1656406670000|2022-06-28 08:57:50||343.1||343.1||343.1||343.1|3150
1656406680000|2022-06-28 08:58:00|343.3|343.2|343.4|343.2|343.5|343.3|343.3|343.1|1284
1656406750000|2022-06-28 08:59:10|343.3|343.1|343.3|343.2|343.3|343.2|343.3|343.1|695
1656406760000|2022-06-28 08:59:20|343.4||343.4||343.4||343.4||0
1656406770000|2022-06-28 08:59:30||343.3||343.3||343.3||343.3|0
1656406820000|2022-06-28 09:00:20|343.3|343.2|343.2|343.1|343.4|343.2|343.2|343.1|3764
1656406870000|2022-06-28 09:01:10|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|1875
1656406890000|2022-06-28 09:01:30|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|9234
1656406900000|2022-06-28 09:01:40|343.3|343.3|343.4|343.3|343.4|343.3|343.3|343.3|0
1656406930000|2022-06-28 09:02:10|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|152
1656406960000|2022-06-28 09:02:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|12476
1656406970000|2022-06-28 09:02:50|343.4|343.1|343.2|343.1|343.4|343.1|343.2|343.1|13124
1656406980000|2022-06-28 09:03:00|343.1|343|343.2|343|343.2|343|343.1|343|10968
1656406990000|2022-06-28 09:03:10|343.1||343.1||343.1||343.1||0
1656407000000|2022-06-28 09:03:20|343|342.9|343|342.9|343.1|342.9|343|342.9|8710
1656407030000|2022-06-28 09:03:50|343.1|343|343.1|343|343.1|343|343.1|342.9|3922
1656407050000|2022-06-28 09:04:10|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343|691
1656407060000|2022-06-28 09:04:20|343.3||343.3||343.3||343.2||221
1656407080000|2022-06-28 09:04:40|343.2|343.2|343.5|343.3|343.5|343.4|343.2|343.2|24747
1656407120000|2022-06-28 09:05:20|343.4|343.2|343.4|343.3|343.4|343.3|343.4|343.2|868
1656407130000|2022-06-28 09:05:30|||||||||296
1656407160000|2022-06-28 09:06:00|343.5|343.4|343.5|343.3|343.5|343.4|343.5|343.3|3657
1656407170000|2022-06-28 09:06:10|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|0
1656407180000|2022-06-28 09:06:20|343.3||343.3||343.4||343.3||0
1656407230000|2022-06-28 09:07:10|343.4||343.3||343.4||343.3||0
1656407270000|2022-06-28 09:07:50|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|3967
1656407280000|2022-06-28 09:08:00|343.3||343.3||343.3||343.3||0
1656407310000|2022-06-28 09:08:30|343.2||343.3||343.3||343.2||0
1656407320000|2022-06-28 09:08:40|343.2||343.2||343.2||343.2||0
1656407350000|2022-06-28 09:09:10|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|104
1656407360000|2022-06-28 09:09:20|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|3456
1656407390000|2022-06-28 09:09:50|343.3|343.2|343.4|343.2|343.4|343.2|343.2|343.2|20386
1656407400000|2022-06-28 09:10:00|343.5|343.3|343.7|343.5|343.7|343.5|343.5|343.3|57583
1656407410000|2022-06-28 09:10:10|343.6|343.4|343.6|343.5|343.6|343.5|343.6|343.4|1816
1656407420000|2022-06-28 09:10:20|343.7|343.4|343.6|343.4|343.7|343.4|343.6|343.4|3957
1656407430000|2022-06-28 09:10:30||343.5||343.5||343.5||343.5|0
1656407450000|2022-06-28 09:10:50|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.5|17188
1656407460000|2022-06-28 09:11:00|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.6|6826
1656407560000|2022-06-28 09:12:40|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|9029
1656407590000|2022-06-28 09:13:10|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|2894
1656407630000|2022-06-28 09:13:50|343.9||343.9||343.9||343.9||0
1656407680000|2022-06-28 09:14:40||343.8||343.8||343.8||343.8|0
1656407700000|2022-06-28 09:15:00|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|7326
1656407900000|2022-06-28 09:18:20|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|17982
1656407910000|2022-06-28 09:18:30|343.9|343.8|343.9|343.7|343.9|343.8|343.9|343.7|2000
1656407930000|2022-06-28 09:18:50||343.8||343.8||343.8||343.8|0
1656407950000|2022-06-28 09:19:10|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|3089
1656407960000|2022-06-28 09:19:20|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|851
1656407970000|2022-06-28 09:19:30||343.7||343.8||343.8||343.7|0
1656408000000|2022-06-28 09:20:00||343.7||343.7||343.7||343.7|0
1656408010000|2022-06-28 09:20:10|343.8||343.8||343.8||343.8||0
1656408020000|2022-06-28 09:20:20|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|2181
1656408130000|2022-06-28 09:22:10|||||||||33
1656408190000|2022-06-28 09:23:10|343.8||343.8||343.8||343.8||0
1656408200000|2022-06-28 09:23:20||343.7||343.7||343.7||343.6|561
1656408230000|2022-06-28 09:23:50|343.9||343.8||343.9||343.8||2598
1656408270000|2022-06-28 09:24:30|343.9|343.8|343.8|343.7|343.9|343.8|343.8|343.7|11993
1656408280000|2022-06-28 09:24:40|343.9||343.8||343.9||343.8||0
1656408290000|2022-06-28 09:24:50|343.9||343.9||343.9||343.9||2655
1656408300000|2022-06-28 09:25:00||343.8||343.8||343.8||343.8|0
1656408310000|2022-06-28 09:25:10|344||343.9||344||343.9||17644
1656408330000|2022-06-28 09:25:30|343.8|343.7|343.9|343.8|343.9|343.8|343.8|343.7|10978
1656408350000|2022-06-28 09:25:50||343.7||343.7||343.7||343.7|1875
1656408370000|2022-06-28 09:26:10||343.8||343.8||343.8||343.8|0
1656408380000|2022-06-28 09:26:20|344|343.7|343.9|343.7|344|343.8|343.9|343.7|45687
1656408420000|2022-06-28 09:27:00|343.8||343.8||343.8||343.8||0
1656408430000|2022-06-28 09:27:10|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|1810
1656408440000|2022-06-28 09:27:20|||||||||100
1656408490000|2022-06-28 09:28:10|343.6|343.5|343.7|343.6|343.7|343.6|343.6|343.5|27308
1656408500000|2022-06-28 09:28:20|343.8|343.7|343.8|343.7|343.9|343.7|343.8|343.7|1609
1656408580000|2022-06-28 09:29:40|343.9|343.8|343.9|343.8|344|343.8|343.9|343.8|39172
1656408600000|2022-06-28 09:30:00|344|343.9|344|343.9|344.1|343.9|343.9|343.8|32775
1656408610000|2022-06-28 09:30:10|344.1|344|344.1|343.9|344.2|344.1|344|343.9|15450
1656408620000|2022-06-28 09:30:20||344||343.9||344||343.9|500
1656408640000|2022-06-28 09:30:40||344||343.9||344||343.9|9199
1656408780000|2022-06-28 09:33:00|344||344||344||344||0
1656408790000|2022-06-28 09:33:10|344.1|344|344.1|343.9|344.2|344.1|344|343.8|44752
1656408800000|2022-06-28 09:33:20|344.2|344|344.1|343.9|344.2|344.1|344.1|343.9|36853
1656408810000|2022-06-28 09:33:30||344||343.9||344||343.9|5283
1656408970000|2022-06-28 09:36:10|344|343.8|344.1|343.9|344.1|343.9|343.9|343.8|6411
1656408990000|2022-06-28 09:36:30|||||||||3000
1656409010000|2022-06-28 09:36:50|344|343.8|343.9|343.8|344|343.8|343.9|343.8|13651
1656409050000|2022-06-28 09:37:30|344||343.9||344||343.9||8509
1656409060000|2022-06-28 09:37:40|344|343.9|344.1|343.9|344.1|343.9|343.9|343.9|18136
1656409070000|2022-06-28 09:37:50|344|343.8|344|343.9|344|343.9|344|343.8|0
1656409080000|2022-06-28 09:38:00|344.1|344|344.1|343.9|344.1|344|344.1|343.9|3424
1656409090000|2022-06-28 09:38:10|344||344||344||344||0
1656409100000|2022-06-28 09:38:20|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|3113
1656409130000|2022-06-28 09:38:50|344|343.9|344|343.9|344.1|343.9|344|343.8|5384
1656409140000|2022-06-28 09:39:00|344.1||344.1||344.1||344.1||0
1656409150000|2022-06-28 09:39:10|344|344|344.1|343.9|344.1|344|344|343.9|7346
1656409170000|2022-06-28 09:39:30||344||343.9||344||343.9|1267
1656409180000|2022-06-28 09:39:40||344||343.9||344||343.9|2675
1656409190000|2022-06-28 09:39:50|344||344||344||344||0
1656409230000|2022-06-28 09:40:30||343.8||343.8||343.8||343.8|0
1656409260000|2022-06-28 09:41:00|343.9|343.7|343.9|343.7|343.9|343.7|343.9|343.7|2781
1656409270000|2022-06-28 09:41:10|343.8||343.8||343.8||343.8||0
1656409280000|2022-06-28 09:41:20|||||||||2079
1656409310000|2022-06-28 09:41:50|343.7|343.6|343.6|343.5|343.7|343.6|343.6|343.5|20928
1656409340000|2022-06-28 09:42:20|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|5450
1656409360000|2022-06-28 09:42:40|343.4|343.3|343.3|343.2|343.4|343.3|343.3|343.2|6810
1656409420000|2022-06-28 09:43:40|343.4|343.3|343.3|343.2|343.4|343.3|343.3|343.2|13955
1656409480000|2022-06-28 09:44:40|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|589
1656409510000|2022-06-28 09:45:10|343.5||343.4||343.5||343.4||0
1656409520000|2022-06-28 09:45:20||343.2||343.2||343.2||343.2|0
1656409560000|2022-06-28 09:46:00|343.3|343.1|343.2|343.1|343.3|343.1|343.2|343.1|9158
1656409600000|2022-06-28 09:46:40||343||343.1||343.1||343|5689
1656409610000|2022-06-28 09:46:50|343.1|342.9|342.7|342.6|343.1|342.9|342.7|342.5|17009
1656409620000|2022-06-28 09:47:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|2000
1656409630000|2022-06-28 09:47:10|342.7|342.6|342.4|342.3|342.7|342.6|342.4|342.3|20739
1656409640000|2022-06-28 09:47:20|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|691
1656409670000|2022-06-28 09:47:50|342.4|342.3|342.3|342.1|342.4|342.3|342.3|342.1|29037
1656409680000|2022-06-28 09:48:00|342.2|342|342.1|342|342.3|342|342.1|342|11653
1656409690000|2022-06-28 09:48:10|342.2|342.1|342.2|342.1|342.2|342.1|342.1|342|10729
1656409720000|2022-06-28 09:48:40|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|17803
1656409750000|2022-06-28 09:49:10|342.3||342.3||342.3||342.3||0
1656409760000|2022-06-28 09:49:20|342.2|342.1|342.2|342|342.3|342.1|342.2|342|4295
1656409790000|2022-06-28 09:49:50||342.1||342.1||342.1||342.1|0
1656409800000|2022-06-28 09:50:00|||||||||460
1656409810000|2022-06-28 09:50:10|342.1|342|342.1|342|342.1|342|342.1|342|520
1656409820000|2022-06-28 09:50:20|||||||||7079
1656409830000|2022-06-28 09:50:30|342|341.9|342.1|342|342.1|342|342|341.9|4533
1656409840000|2022-06-28 09:50:40|342.2|342.1|342.2|342|342.2|342.1|342.2|342|7328
1656409870000|2022-06-28 09:51:10||342.1||342.1||342.1||342.1|0
1656409910000|2022-06-28 09:51:50|342.3|342.2|342.3|342.2|342.4|342.2|342.3|342.2|2830
1656409920000|2022-06-28 09:52:00|342.4||342.4||342.4||342.4||0
1656409960000|2022-06-28 09:52:40|342.5|342.3|342.5|342.4|342.5|342.4|342.5|342.3|3486
1656409970000|2022-06-28 09:52:50|342.6||342.6||342.6||342.6||0
1656410060000|2022-06-28 09:54:20|342.5|342.3|342.4|342.2|342.5|342.3|342.4|342.2|30262
1656410100000|2022-06-28 09:55:00|342.3|342.1|342.4|342.3|342.4|342.3|342.2|342.1|10810
1656410110000|2022-06-28 09:55:10|342.5|342.4|342.6|342.4|342.6|342.5|342.5|342.3|1893
1656410160000|2022-06-28 09:56:00|342.5|342.3|342.4|342.3|342.5|342.3|342.4|342.3|2038
1656410170000|2022-06-28 09:56:10|342.5||342.5||342.5||342.4||0
1656410180000|2022-06-28 09:56:20|342.4||342.4||342.4||342.4||0
1656410190000|2022-06-28 09:56:30||342.2||342.3||342.3||342.2|1108
1656410200000|2022-06-28 09:56:40|342.3|342.2|342.3|342.2|342.4|342.2|342.3|342.2|0
1656410220000|2022-06-28 09:57:00||342.1||342.1||342.1||342.1|2273
1656410230000|2022-06-28 09:57:10||342.2||342.1||342.2||342.1|2000
1656410260000|2022-06-28 09:57:40|342.2||342.2||342.2||342.2||0
1656410280000|2022-06-28 09:58:00|342.1|342|342.1|342|342.1|342|342.1|342|2405
1656410320000|2022-06-28 09:58:40|342.2|342.1|342.3|342.1|342.3|342.1|342.1|342|4842
1656410390000|2022-06-28 09:59:50|342.2|342|342|341.9|342.2|342.1|342|341.9|10362
1656410400000|2022-06-28 10:00:00|342.1|342|342.1|342|342.1|342|342.1|341.9|685
1656410420000|2022-06-28 10:00:20|342.2||342.2||342.2||342.2||3332
1656410440000|2022-06-28 10:00:40|342.3|342.1|342.3|342.2|342.3|342.2|342.3|342.1|0
1656410460000|2022-06-28 10:01:00|342.2|342.1|342.1|342|342.2|342.1|342.1|342|4235
1656410490000|2022-06-28 10:01:30|342|341.9|342|341.9|342|341.9|342|341.9|2714
1656410530000|2022-06-28 10:02:10|342.1|342|342.2|342|342.2|342|342.1|342|2372
1656410580000|2022-06-28 10:03:00|342.1|341.9|342.1|342|342.1|342|342.1|341.9|0
1656410590000|2022-06-28 10:03:10|342.2||342.2||342.2||342.2||0
1656410600000|2022-06-28 10:03:20|342.3|342.1|342.2|342.1|342.3|342.1|342.2|342.1|0
1656410690000|2022-06-28 10:04:50|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|3225
1656410710000|2022-06-28 10:05:10||342.3||342.3||342.3||342.3|0
1656410760000|2022-06-28 10:06:00|342.3|342.2|342.3|342.1|342.3|342.2|342.3|342.1|3410
1656410770000|2022-06-28 10:06:10|342.4|342.2|342.4|342.3|342.4|342.3|342.4|342.2|0
1656410810000|2022-06-28 10:06:50|342.5||342.4||342.5||342.4||0
1656410820000|2022-06-28 10:07:00|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|774
1656410860000|2022-06-28 10:07:40||342.3||342.3||342.3||342.3|0
1656410930000|2022-06-28 10:08:50|342.5||342.5||342.5||342.5||2291
1656410950000|2022-06-28 10:09:10||342.4||342.4||342.4||342.4|0
1656410960000|2022-06-28 10:09:20|342.4|342.3|342.4|342.3|342.4|342.3|342.3|342.2|3586
1656410970000|2022-06-28 10:09:30|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|3816
1656411000000|2022-06-28 10:10:00|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|333
1656411010000|2022-06-28 10:10:10|342.7||342.7||342.7||342.7||0
1656411020000|2022-06-28 10:10:20|342.6||342.7||342.7||342.6||0
1656411040000|2022-06-28 10:10:40|342.6|342.4|342.5|342.3|342.6|342.4|342.4|342.3|2000
1656411050000|2022-06-28 10:10:50||342.4||342.3||342.4||342.3|852
1656411070000|2022-06-28 10:11:10|342.6|342.4|342.6|342.4|342.6|342.4|342.5|342.4|2278
1656411080000|2022-06-28 10:11:20|342.5|342.5|342.5|342.4|342.5|342.5|342.5|342.4|2419
1656411090000|2022-06-28 10:11:30|342.6||342.5||342.6||342.5||2355
1656411100000|2022-06-28 10:11:40|342.6||342.5||342.6||342.5||1720
1656411120000|2022-06-28 10:12:00|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.3|17881
1656411180000|2022-06-28 10:13:00|342.4|342.2|342.3|342.2|342.4|342.2|342.3|342.2|3861
1656411240000|2022-06-28 10:14:00|342.4|342.3|342.5|342.4|342.5|342.4|342.4|342.3|6969
1656411300000|2022-06-28 10:15:00|342.4|342.3|342.4|342.2|342.4|342.3|342.4|342.2|1292
1656411310000|2022-06-28 10:15:10||342.3||342.3||342.3||342.3|0
1656411320000|2022-06-28 10:15:20||342.2||342.3||342.3||342.2|0
1656411340000|2022-06-28 10:15:40|342.5||342.5||342.5||342.5||0
1656411360000|2022-06-28 10:16:00|342.4||342.4||342.4||342.4||0
1656411370000|2022-06-28 10:16:10|342.3|342.2|342.4|342.2|342.4|342.3|342.3|342.2|1884
1656411380000|2022-06-28 10:16:20||342.3||342.2||342.3||342.2|772
1656411420000|2022-06-28 10:17:00|342.3||342.3||342.3||342.3||0
1656411440000|2022-06-28 10:17:20|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.3|17757
1656411470000|2022-06-28 10:17:50||342.4||342.4||342.4||342.4|0
1656411490000|2022-06-28 10:18:10|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.2|2077
1656411510000|2022-06-28 10:18:30||342.2||342.2||342.3||342.2|0
1656411530000|2022-06-28 10:18:50|342.5|342.3|342.5|342.4|342.5|342.4|342.5|342.2|0
1656411540000|2022-06-28 10:19:00|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|775
1656411550000|2022-06-28 10:19:10|342.5||342.5||342.5||342.5||0
1656411590000|2022-06-28 10:19:50|342.4||342.4||342.4||342.4||5000
1656411600000|2022-06-28 10:20:00||342.2||342.2||342.3||342.2|0
1656411620000|2022-06-28 10:20:20||342.3||342.3||342.3||342.3|0
1656411650000|2022-06-28 10:20:50|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.3|2000
1656411700000|2022-06-28 10:21:40|342.4|342.3|342.4|342.3|342.4|342.3|342.3|342.2|1453
1656411710000|2022-06-28 10:21:50||342.2||342.3||342.3||342.2|0
1656411720000|2022-06-28 10:22:00||342.2||342.2||342.2||342.2|2000
1656411740000|2022-06-28 10:22:20||342.3||342.2||342.3||342.2|0
1656411750000|2022-06-28 10:22:30||342.3||342.2||342.3||342.2|0
1656411770000|2022-06-28 10:22:50||342.3||342.2||342.3||342.2|0
1656411800000|2022-06-28 10:23:20|342.3|342.3|342.4|342.3|342.4|342.3|342.3|342.3|4604
1656411850000|2022-06-28 10:24:10|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|456
1656411870000|2022-06-28 10:24:30|342.6||342.6||342.6||342.6||2141
1656411940000|2022-06-28 10:25:40|342.7|342.5|342.6|342.4|342.7|342.5|342.6|342.4|0
1656411950000|2022-06-28 10:25:50|342.7|342.5|342.7|342.6|342.8|342.6|342.7|342.5|0
1656411960000|2022-06-28 10:26:00|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.4|234
1656412020000|2022-06-28 10:27:00|342.6|342.6|342.7|342.5|342.7|342.6|342.6|342.5|1235
1656412120000|2022-06-28 10:28:40|342.6||342.6||342.6||342.6||0
1656412270000|2022-06-28 10:31:10|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|15507
1656412330000|2022-06-28 10:32:10|342.6|342.5|342.6|342.5|342.6|342.5|342.5|342.4|5733
1656412380000|2022-06-28 10:33:00|342.9|342.6|342.6|342.5|342.9|342.7|342.6|342.5|69499
1656412390000|2022-06-28 10:33:10|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|2924
1656412400000|2022-06-28 10:33:20|342.6|342.5|342.5|342.4|342.6|342.5|342.5|342.4|2625
1656412410000|2022-06-28 10:33:30|342.6|342.5|342.6|342.4|342.6|342.5|342.5|342.4|6683
1656412470000|2022-06-28 10:34:30||342.5||342.4||342.5||342.4|0
1656412500000|2022-06-28 10:35:00|342.5|342.5|342.6|342.5|342.6|342.5|342.5|342.5|2000
1656412520000|2022-06-28 10:35:20|342.7||342.6||342.7||342.6||0
1656412540000|2022-06-28 10:35:40|342.7|342.6|342.7|342.6|342.7|342.6|342.6|342.6|1414
1656412550000|2022-06-28 10:35:50||342.5||342.5||342.5||342.5|0
1656412600000|2022-06-28 10:36:40|342.6||342.6||342.6||342.6||0
1656412610000|2022-06-28 10:36:50|342.7||342.7||342.7||342.7||92
1656412630000|2022-06-28 10:37:10||342.6||342.6||342.6||342.6|0
1656412650000|2022-06-28 10:37:30|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|7747
1656412660000|2022-06-28 10:37:40|342.9||342.8||342.9||342.8||0
1656412670000|2022-06-28 10:37:50|342.7|342.6|342.6|342.5|342.7|342.6|342.6|342.5|6927
1656412850000|2022-06-28 10:40:50|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|22827
1656412870000|2022-06-28 10:41:10||342.5||342.4||342.5||342.4|0
1656412880000|2022-06-28 10:41:20|342.5|342.5|342.6|342.5|342.6|342.5|342.5|342.5|904
1656412890000|2022-06-28 10:41:30|342.7|342.6|342.6|342.5|342.7|342.6|342.6|342.5|8664
1656412910000|2022-06-28 10:41:50|||||||||287
1656412990000|2022-06-28 10:43:10|342.7|342.6|342.7|342.5|342.7|342.6|342.7|342.5|6183
1656413000000|2022-06-28 10:43:20|342.6||342.7||342.7||342.6||0
1656413010000|2022-06-28 10:43:30|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|4626
1656413020000|2022-06-28 10:43:40|342.5|342.5|342.7|342.5|342.7|342.5|342.5|342.5|9260
1656413030000|2022-06-28 10:43:50|342.6||342.6||342.6||342.6||0
1656413040000|2022-06-28 10:44:00|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|345
1656413050000|2022-06-28 10:44:10|342.7||342.8||342.8||342.7||0
1656413060000|2022-06-28 10:44:20|342.7||342.7||342.7||342.7||0
1656413070000|2022-06-28 10:44:30|342.8||342.8||342.8||342.7||0
1656413080000|2022-06-28 10:44:40||342.7||342.6||342.7||342.6|3208
1656413110000|2022-06-28 10:45:10||342.7||342.7||342.7||342.7|0
1656413140000|2022-06-28 10:45:40|342.9||342.9||342.9||342.9||0
1656413190000|2022-06-28 10:46:30||342.8||342.7||342.8||342.7|0
1656413220000|2022-06-28 10:47:00||342.8||342.8||342.8||342.8|0
1656413230000|2022-06-28 10:47:10|343|342.9|343.1|342.9|343.2|343|342.9|342.8|73898
1656413240000|2022-06-28 10:47:20|343|343|343.1|343|343.1|343|343|343|2655
1656413250000|2022-06-28 10:47:30||342.9||343||343||342.9|3284
1656413280000|2022-06-28 10:48:00|343.2||343.2||343.2||343.2||2843
1656413290000|2022-06-28 10:48:10||343.1||343.1||343.1||343.1|0
1656413300000|2022-06-28 10:48:20|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|0
1656413310000|2022-06-28 10:48:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|0
1656413330000|2022-06-28 10:48:50|343.1|343|343.1|343|343.1|343|343.1|343|4102
1656413340000|2022-06-28 10:49:00|343.2|343.1|343.2|343|343.2|343.1|343.2|343|2449
1656413350000|2022-06-28 10:49:10||343.1||343.1||343.1||343.1|0
1656413400000|2022-06-28 10:50:00|343.3||343.3||343.3||343.3||2787
1656413410000|2022-06-28 10:50:10|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|0
1656413470000|2022-06-28 10:51:10|343.5|343.3|343.4|343.3|343.5|343.3|343.4|343.3|0
1656413490000|2022-06-28 10:51:30|343.5||343.5||343.5||343.4||0
1656413500000|2022-06-28 10:51:40||343.4||343.4||343.4||343.3|0
1656413510000|2022-06-28 10:51:50||343.3||343.3||343.3||343.3|1341
1656413530000|2022-06-28 10:52:10||343.4||343.3||343.4||343.3|0
1656413560000|2022-06-28 10:52:40||343.4||343.4||343.4||343.4|0
1656413570000|2022-06-28 10:52:50||343.3||343.3||343.3||343.3|0
1656413580000|2022-06-28 10:53:00|343.4||343.5||343.5||343.4||3700
1656413590000|2022-06-28 10:53:10||343.4||343.4||343.4||343.4|0
1656413640000|2022-06-28 10:54:00|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|5719
1656413650000|2022-06-28 10:54:10||343.5||343.5||343.5||343.5|0
1656413670000|2022-06-28 10:54:30|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|4057
1656413720000|2022-06-28 10:55:20|343.6|343.5|343.5|343.4|343.6|343.5|343.5|343.4|8767
1656413740000|2022-06-28 10:55:40|343.6|343.5|343.7|343.6|343.8|343.6|343.6|343.4|10279
1656413750000|2022-06-28 10:55:50||343.5||343.6||343.6||343.5|4045
1656413770000|2022-06-28 10:56:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|846
1656413790000|2022-06-28 10:56:30|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|1816
1656413800000|2022-06-28 10:56:40|343.8||343.8||343.8||343.8||0
1656413810000|2022-06-28 10:56:50|343.7||343.7||343.7||343.7||0
1656413820000|2022-06-28 10:57:00|343.8||343.8||343.8||343.8||0
1656413830000|2022-06-28 10:57:10|343.7|343.7|343.7|343.5|343.8|343.7|343.6|343.5|12777
1656413840000|2022-06-28 10:57:20|343.6||343.6||343.6||343.6||0
1656413910000|2022-06-28 10:58:30|343.5|343.4|343.6|343.4|343.6|343.5|343.5|343.4|12820
1656413920000|2022-06-28 10:58:40|343.5||343.5||343.5||343.5||0
1656413960000|2022-06-28 10:59:20||343.3||343.4||343.4||343.3|3825
1656414090000|2022-06-28 11:01:30|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|3834
1656414120000|2022-06-28 11:02:00|343.5|343.4|343.5|343.3|343.5|343.4|343.5|343.3|1286
1656414130000|2022-06-28 11:02:10|343.4||343.5||343.5||343.4||0
1656414160000|2022-06-28 11:02:40|343.4||343.4||343.4||343.4||0
1656414170000|2022-06-28 11:02:50|343.5|343.4|343.6|343.4|343.6|343.4|343.5|343.4|5315
1656414200000|2022-06-28 11:03:20|343.5|343.3|343.4|343.3|343.5|343.4|343.4|343.3|8651
1656414210000|2022-06-28 11:03:30|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|3732
1656414220000|2022-06-28 11:03:40|343.6||343.6||343.6||343.6||3629
1656414230000|2022-06-28 11:03:50||343.5||343.5||343.5||343.5|1615
1656414240000|2022-06-28 11:04:00|343.7||343.6||343.7||343.6||3216
1656414260000|2022-06-28 11:04:20|343.5|343.4|343.6|343.4|343.6|343.5|343.5|343.4|4564
1656414270000|2022-06-28 11:04:30|343.5|343.3|343.5|343.4|343.5|343.4|343.5|343.3|0
1656414280000|2022-06-28 11:04:40|343.6||343.6||343.6||343.6||0
1656414300000|2022-06-28 11:05:00|343.5||343.5||343.6||343.5||0
1656414340000|2022-06-28 11:05:40|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|516
1656414350000|2022-06-28 11:05:50||343.4||343.4||343.4||343.4|0
1656414360000|2022-06-28 11:06:00||343.5||343.4||343.5||343.4|0
1656414370000|2022-06-28 11:06:10||343.5||343.5||343.5||343.5|0
1656414380000|2022-06-28 11:06:20|343.5|343.4|343.6|343.4|343.6|343.5|343.5|343.4|0
1656414390000|2022-06-28 11:06:30|343.5||343.5||343.5||343.5||0
1656414520000|2022-06-28 11:08:40|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|4289
1656414530000|2022-06-28 11:08:50|343.5|343.5|343.5|343.4|343.5|343.5|343.5|343.4|3286
1656414550000|2022-06-28 11:09:10|343.6|343.5|343.5|343.4|343.6|343.5|343.5|343.4|3395
1656414570000|2022-06-28 11:09:30|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|7214
1656414580000|2022-06-28 11:09:40|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|1718
1656414590000|2022-06-28 11:09:50||343.3||343.3||343.4||343.3|1628
1656414630000|2022-06-28 11:10:30|343.4|343.2|343.4|343.2|343.4|343.2|343.3|343.2|9188
1656414640000|2022-06-28 11:10:40|343.3||343.3||343.3||343.3||0
1656414650000|2022-06-28 11:10:50|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|1111
1656414680000|2022-06-28 11:11:20|343.3||343.3||343.3||343.3||0
1656414690000|2022-06-28 11:11:30|343.4||343.3||343.4||343.3||0
1656414700000|2022-06-28 11:11:40|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|11786
1656414750000|2022-06-28 11:12:30|343.5|343.4|343.5|343.3|343.6|343.4|343.5|343.3|3850
1656414780000|2022-06-28 11:13:00|343.4||343.4||343.5||343.4||0
1656414790000|2022-06-28 11:13:10||343.2||343.2||343.3||343.2|2000
1656414800000|2022-06-28 11:13:20|343.3||343.3||343.3||343.3||0
1656414840000|2022-06-28 11:14:00|343.4|343.3|343.4|343.2|343.4|343.3|343.4|343.2|0
1656414870000|2022-06-28 11:14:30|343.3||343.3||343.3||343.3||0
1656414930000|2022-06-28 11:15:30|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|1660
1656414940000|2022-06-28 11:15:40|343.5|343.4|343.5|343.3|343.5|343.4|343.5|343.3|8353
1656414970000|2022-06-28 11:16:10||343.4||343.4||343.4||343.4|0
1656414980000|2022-06-28 11:16:20||343.3||343.3||343.3||343.3|2792
1656414990000|2022-06-28 11:16:30|343.4||343.4||343.4||343.4||0
1656415020000|2022-06-28 11:17:00|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|5378
1656415030000|2022-06-28 11:17:10|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|15258
1656415040000|2022-06-28 11:17:20||343.3||343.3||343.3||343.3|0
1656415090000|2022-06-28 11:18:10||343.2||343.2||343.2||343.2|0
1656415100000|2022-06-28 11:18:20||343.3||343.3||343.3||343.3|0
1656415140000|2022-06-28 11:19:00|343.3|343.2|343.4|343.3|343.4|343.3|343.3|343.2|929
1656415160000|2022-06-28 11:19:20||343.2||343.2||343.2||343.2|0
1656415190000|2022-06-28 11:19:50|343.3||343.3||343.3||343.3||0
1656415200000|2022-06-28 11:20:00|343.4||343.3||343.4||343.3||0
1656415370000|2022-06-28 11:22:50|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|2643
1656415400000|2022-06-28 11:23:20|343.2||343.2||343.2||343.2||0
1656415410000|2022-06-28 11:23:30||343||343.1||343.1||343|4582
1656415420000|2022-06-28 11:23:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|8706
1656415440000|2022-06-28 11:24:00|343.4||343.3||343.4||343.3||6335
1656415460000|2022-06-28 11:24:20|343.2|343.1|343.1|343|343.2|343.1|343.1|343|11310
1656415470000|2022-06-28 11:24:30|343.2||343.2||343.2||343.2||0
1656415500000|2022-06-28 11:25:00|343.1||343.1||343.1||343.1||0
1656415510000|2022-06-28 11:25:10|343.2||343.2||343.2||343.2||0
1656415520000|2022-06-28 11:25:20|343.1|343.1|343.2|343|343.2|343.1|343.1|343|3468
1656415540000|2022-06-28 11:25:40||343.1||343.1||343.1||343.1|0
1656415580000|2022-06-28 11:26:20|343.1|343|343|342.9|343.2|343.1|343|342.8|28948
1656415680000|2022-06-28 11:28:00|343.1|343|343|342.9|343.1|343|343|342.9|22473
1656415760000|2022-06-28 11:29:20|343.1||343.1||343.1||343.1||2165
1656415800000|2022-06-28 11:30:00|343||343||343||343||0
1656415840000|2022-06-28 11:30:40|343.1|343|343.1|342.9|343.1|343|343.1|342.9|310
1656415870000|2022-06-28 11:31:10||343||343||343||343|0
1656415880000|2022-06-28 11:31:20|343.2||343.2||343.2||343.1||8256
1656415890000|2022-06-28 11:31:30|343.1||343.2||343.2||343.1||0
1656415900000|2022-06-28 11:31:40|343.1|342.9|342.9|342.8|343.1|342.9|342.9|342.8|13270
1656415920000|2022-06-28 11:32:00|343|342.9|343|342.8|343|342.9|342.9|342.8|13012
1656415960000|2022-06-28 11:32:40|342.9||342.9||342.9||342.9||0
1656416020000|2022-06-28 11:33:40|343|342.9|343|342.9|343.1|342.9|342.9|342.8|10451
1656416030000|2022-06-28 11:33:50||342.8||342.8||342.8||342.8|446
1656416060000|2022-06-28 11:34:20|342.9||342.9||342.9||342.9||0
1656416070000|2022-06-28 11:34:30||342.7||342.8||342.8||342.7|4555
1656416080000|2022-06-28 11:34:40|||||||||500
1656416100000|2022-06-28 11:35:00||342.7||342.8||342.8||342.7|2000
1656416250000|2022-06-28 11:37:30|||||||||774
1656416320000|2022-06-28 11:38:40|343||343||343||342.9||4044
1656416330000|2022-06-28 11:38:50|342.9|342.9|342.9|342.8|343|342.9|342.9|342.8|16
1656416340000|2022-06-28 11:39:00|343|342.9|342.9|342.8|343|342.9|342.9|342.8|3636
1656416410000|2022-06-28 11:40:10|342.8|342.7|342.7|342.6|342.9|342.7|342.7|342.6|17219
1656416420000|2022-06-28 11:40:20|342.8|342.7|342.8|342.6|342.8|342.7|342.8|342.6|1437
1656416460000|2022-06-28 11:41:00|342.7|342.7|342.8|342.7|342.8|342.7|342.7|342.6|3816
1656416490000|2022-06-28 11:41:30|342.9|342.8|342.8|342.6|342.9|342.8|342.8|342.6|34934
1656416580000|2022-06-28 11:43:00|342.7||342.7||342.8||342.7||2533
1656416660000|2022-06-28 11:44:20|342.8||342.7||342.8||342.7||2518
1656416700000|2022-06-28 11:45:00|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.4|22034
1656416730000|2022-06-28 11:45:30|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|3109
1656416740000|2022-06-28 11:45:40||342.5||342.6||342.6||342.5|0
1656416750000|2022-06-28 11:45:50||342.5||342.5||342.5||342.5|0
1656416760000|2022-06-28 11:46:00||342.6||342.6||342.6||342.6|0
1656416810000|2022-06-28 11:46:50|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|0
1656416850000|2022-06-28 11:47:30||342.4||342.4||342.4||342.4|0
1656416860000|2022-06-28 11:47:40||342.5||342.4||342.5||342.4|0
1656416890000|2022-06-28 11:48:10|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|0
1656416900000|2022-06-28 11:48:20||342.6||342.5||342.6||342.5|0
1656416910000|2022-06-28 11:48:30|342.6||342.6||342.6||342.6||0
1656416940000|2022-06-28 11:49:00||342.4||342.4||342.5||342.4|0
1656416950000|2022-06-28 11:49:10|342.5||342.5||342.5||342.5||0
1656417000000|2022-06-28 11:50:00||342.3||342.3||342.3||342.3|3160
1656417030000|2022-06-28 11:50:30|342.4||342.4||342.4||342.4||0
1656417060000|2022-06-28 11:51:00|342.5|342.4|342.4|342.3|342.5|342.4|342.4|342.3|10530
1656417080000|2022-06-28 11:51:20|342.5||342.5||342.5||342.4||2338
1656417110000|2022-06-28 11:51:50|342.4||342.5||342.5||342.4||0
1656417130000|2022-06-28 11:52:10|342.4||342.4||342.4||342.4||0
1656417250000|2022-06-28 11:54:10|342.5|342.2|342.1|342|342.5|342.3|342.1|342|54598
1656417260000|2022-06-28 11:54:20|342.2|342.1|342.2|342|342.2|342.1|342.1|342|13414
1656417270000|2022-06-28 11:54:30|342.1||342.1||342.1||342.1||0
1656417290000|2022-06-28 11:54:50|342.2|341.9|342|341.9|342.2|341.9|341.9|341.8|88054
1656417300000|2022-06-28 11:55:00|342.1|341.8|342.1|342|342.1|342|342|341.8|20702
1656417330000|2022-06-28 11:55:30|||||||||1505
1656417370000|2022-06-28 11:56:10|342.2|342.1|342.2|342|342.2|342.1|342.1|342|25080
1656417390000|2022-06-28 11:56:30||342.1||342.1||342.1||342.1|0
1656417430000|2022-06-28 11:57:10|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|3664
1656417440000|2022-06-28 11:57:20|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.3|917
1656417460000|2022-06-28 11:57:40|342.6|342.4|342.5|342.3|342.6|342.4|342.5|342.3|0
1656417470000|2022-06-28 11:57:50||342.4||342.4||342.4||342.4|0
1656417490000|2022-06-28 11:58:10|||||||||2252
1656417530000|2022-06-28 11:58:50|||||||||310
1656417550000|2022-06-28 11:59:10|||||||||5
1656417560000|2022-06-28 11:59:20|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.4|0
1656417580000|2022-06-28 11:59:40||342.6||342.6||342.6||342.6|0
1656417590000|2022-06-28 11:59:50|342.6|342.5|342.6|342.4|342.6|342.5|342.6|342.4|2371
1656417600000|2022-06-28 12:00:00||342.5||342.5||342.5||342.5|0
1656417610000|2022-06-28 12:00:10|342.7||342.7||342.7||342.7||621
1656417620000|2022-06-28 12:00:20|342.6||342.6||342.6||342.6||0
1656417630000|2022-06-28 12:00:30|342.7||342.7||342.7||342.7||0
1656417690000|2022-06-28 12:01:30|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|3451
1656417700000|2022-06-28 12:01:40|342.5||342.5||342.5||342.5||0
1656417760000|2022-06-28 12:02:40|342.6||342.5||342.6||342.5||8479
1656417780000|2022-06-28 12:03:00|342.6||342.6||342.6||342.6||0
1656417820000|2022-06-28 12:03:40|342.5||342.5||342.5||342.5||0
1656417890000|2022-06-28 12:04:50|342.6||342.5||342.6||342.5||0
1656418040000|2022-06-28 12:07:20|342.6|342.5|342.5|342.4|342.6|342.5|342.5|342.4|340
1656418070000|2022-06-28 12:07:50|342.6||342.6||342.6||342.6||0
1656418090000|2022-06-28 12:08:10|342.5||342.5||342.5||342.5||0
1656418100000|2022-06-28 12:08:20|||||||||750
1656418150000|2022-06-28 12:09:10|||||||||774
1656418180000|2022-06-28 12:09:40|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|2205
1656418190000|2022-06-28 12:09:50||342.4||342.5||342.5||342.4|3007
1656418240000|2022-06-28 12:10:40|342.5|342.4|342.5|342.4|342.6|342.4|342.5|342.4|19482
1656418260000|2022-06-28 12:11:00|342.6|342.5|342.6|342.4|342.6|342.5|342.6|342.4|18171
1656418290000|2022-06-28 12:11:30|342.5||342.5||342.5||342.5||0
1656418300000|2022-06-28 12:11:40|342.6|342.5|342.6|342.4|342.6|342.5|342.6|342.4|33
1656418340000|2022-06-28 12:12:20||342.5||342.5||342.5||342.5|0
1656418400000|2022-06-28 12:13:20|||||||||644
1656418410000|2022-06-28 12:13:30|||||||||4
1656418420000|2022-06-28 12:13:40|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|705
1656418430000|2022-06-28 12:13:50|342.6||342.6||342.6||342.6||2000
1656418440000|2022-06-28 12:14:00|342.5|342.5|342.6|342.4|342.6|342.5|342.5|342.4|961
1656418460000|2022-06-28 12:14:20||342.5||342.5||342.5||342.5|0
1656418480000|2022-06-28 12:14:40|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|2687
1656418500000|2022-06-28 12:15:00|342.5||342.6||342.6||342.5||286
1656418530000|2022-06-28 12:15:30|342.5||342.6||342.6||342.5||0
1656418550000|2022-06-28 12:15:50|342.5||342.6||342.6||342.5||0
1656418560000|2022-06-28 12:16:00|342.5||342.5||342.5||342.5||0
1656418580000|2022-06-28 12:16:20|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|0
1656418610000|2022-06-28 12:16:50|||||||||213
1656418620000|2022-06-28 12:17:00|342.7|342.6|342.6|342.5|342.7|342.6|342.6|342.5|4408
1656418670000|2022-06-28 12:17:50|342.5|342.4|342.6|342.5|342.6|342.5|342.5|342.4|6353
1656418710000|2022-06-28 12:18:30|||||||||1200
1656418780000|2022-06-28 12:19:40|342.7||342.6||342.7||342.6||2078
1656418790000|2022-06-28 12:19:50|342.7||342.7||342.7||342.7||0
1656418800000|2022-06-28 12:20:00|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|0
1656418810000|2022-06-28 12:20:10|342.7||342.8||342.8||342.7||0
1656418820000|2022-06-28 12:20:20|342.7||342.8||342.8||342.7||0
1656418860000|2022-06-28 12:21:00|342.7||342.8||342.8||342.7||0
1656418890000|2022-06-28 12:21:30|342.7|342.5|342.7|342.6|342.7|342.6|342.7|342.5|0
1656418910000|2022-06-28 12:21:50|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|774
1656418920000|2022-06-28 12:22:00||342.4||342.5||342.5||342.4|0
1656418940000|2022-06-28 12:22:20|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|5936
1656418990000|2022-06-28 12:23:10|342.6||342.6||342.6||342.6||4500
1656419040000|2022-06-28 12:24:00||342.5||342.5||342.5||342.5|0
1656419140000|2022-06-28 12:25:40|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|12766
1656419150000|2022-06-28 12:25:50|342.5||342.5||342.5||342.5||0
1656419190000|2022-06-28 12:26:30|342.4|342.3|342.4|342.3|342.5|342.4|342.4|342.3|13343
1656419210000|2022-06-28 12:26:50|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|5644
1656419230000|2022-06-28 12:27:10|342.2|342.1|342.2|342.1|342.2|342.1|342.2|342.1|3019
1656419250000|2022-06-28 12:27:30|342.1|342|342.1|342|342.2|342|342.1|342|3455
1656419260000|2022-06-28 12:27:40|342|341.9|342|341.9|342|341.9|342|341.9|3067
1656419360000|2022-06-28 12:29:20|342.1|342|342.3|342.2|342.4|342.2|342.1|342|10203
1656419380000|2022-06-28 12:29:40|342.4||342.4||342.4||342.4||0
1656419400000|2022-06-28 12:30:00|342.3|342.3|342.3|342.2|342.3|342.3|342.3|342.2|0
1656419410000|2022-06-28 12:30:10|342.2|342.1|342.4|342.3|342.4|342.3|342.2|342.1|8289
1656419450000|2022-06-28 12:30:50|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1229
1656419500000|2022-06-28 12:31:40|342.5||342.6||342.6||342.5||5000
1656419530000|2022-06-28 12:32:10|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|0
1656419710000|2022-06-28 12:35:10|342.4|342.2|342.4|342.3|342.4|342.3|342.4|342.2|0
1656419730000|2022-06-28 12:35:30|342.5|342.4|342.4|342.3|342.5|342.4|342.4|342.3|548
1656419770000|2022-06-28 12:36:10|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|591
1656419800000|2022-06-28 12:36:40|342.5||342.6||342.6||342.5||8824
1656419810000|2022-06-28 12:36:50|342.5||342.5||342.5||342.5||0
1656419910000|2022-06-28 12:38:30|342.6|342.5|342.5|342.4|342.6|342.5|342.5|342.4|13167
1656419940000|2022-06-28 12:39:00|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|0
1656419970000|2022-06-28 12:39:30|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|5877
1656419980000|2022-06-28 12:39:40|342.6||342.6||342.6||342.6||473
1656420010000|2022-06-28 12:40:10|342.5|342.5|342.6|342.5|342.6|342.5|342.5|342.4|2000
1656420030000|2022-06-28 12:40:30|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.3|2212
1656420140000|2022-06-28 12:42:20|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.4|295
1656420220000|2022-06-28 12:43:40|342.7||342.7||342.7||342.6||9744
1656420290000|2022-06-28 12:44:50|342.6|342.4|342.7|342.5|342.7|342.5|342.6|342.4|3950
1656420300000|2022-06-28 12:45:00||342.6||342.6||342.6||342.6|0
1656420330000|2022-06-28 12:45:30||342.5||342.5||342.5||342.5|0
1656420350000|2022-06-28 12:45:50|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|0
1656420400000|2022-06-28 12:46:40||342.5||342.4||342.5||342.4|0
1656420420000|2022-06-28 12:47:00||342.5||342.4||342.5||342.4|0
1656420430000|2022-06-28 12:47:10||342.5||342.4||342.5||342.4|0
1656420440000|2022-06-28 12:47:20||342.5||342.4||342.5||342.4|0
1656420460000|2022-06-28 12:47:40||342.5||342.4||342.5||342.4|0
1656420480000|2022-06-28 12:48:00|342.7|342.5|342.7|342.6|342.7|342.6|342.7|342.5|4518
1656420580000|2022-06-28 12:49:40|342.6|342.5|342.7|342.5|342.7|342.6|342.6|342.5|1708
1656420630000|2022-06-28 12:50:30||342.6||342.6||342.6||342.6|2000
1656420710000|2022-06-28 12:51:50|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|9683
1656420730000|2022-06-28 12:52:10||342.4||342.5||342.5||342.4|0
1656420760000|2022-06-28 12:52:40|342.5|342.4|342.6|342.5|342.6|342.5|342.5|342.4|5852
1656420770000|2022-06-28 12:52:50|342.7||342.6||342.7||342.6||656
1656420830000|2022-06-28 12:53:50|342.7|342.6|342.9|342.8|342.9|342.8|342.7|342.6|9746
1656420840000|2022-06-28 12:54:00|343|342.9|343|342.9|343|342.9|343|342.9|352
1656420860000|2022-06-28 12:54:20||342.8||342.8||342.8||342.8|0
1656420870000|2022-06-28 12:54:30||342.9||342.9||342.9||342.9|0
1656420910000|2022-06-28 12:55:10||342.8||342.9||342.9||342.8|0
1656421030000|2022-06-28 12:57:10|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|2000
1656421050000|2022-06-28 12:57:30|||||||||200
1656421080000|2022-06-28 12:58:00|343|342.9|342.9|342.8|343|342.9|342.9|342.8|18832
1656421110000|2022-06-28 12:58:30|343||343||343||343||0
1656421130000|2022-06-28 12:58:50||342.9||342.9||342.9||342.9|0
1656421150000|2022-06-28 12:59:10|343.1|343|343.1|343|343.1|343|343.1|343|26665
1656421160000|2022-06-28 12:59:20|343|342.9|343|342.9|343.1|342.9|343|342.9|1673
1656421170000|2022-06-28 12:59:30|343.1||343.1||343.1||343.1||2000
1656421210000|2022-06-28 13:00:10||343||342.9||343||342.9|0
1656421220000|2022-06-28 13:00:20||343||343||343||342.9|0
1656421240000|2022-06-28 13:00:40|||||||||1500
1656421250000|2022-06-28 13:00:50|343.2|343.1|343.1|343|343.2|343.1|343.1|343|897
1656421260000|2022-06-28 13:01:00|343.2|343.1|343.4|343.2|343.4|343.3|343.2|343.1|20724
1656421310000|2022-06-28 13:01:50|343.3|343.3|343.3|343.2|343.4|343.3|343.3|343.2|4349
1656421320000|2022-06-28 13:02:00|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|8138
1656421330000|2022-06-28 13:02:10|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|0
1656421340000|2022-06-28 13:02:20|343|343.2|343.2|343.1|343.2|343.2|343|342.9|62840
1656421350000|2022-06-28 13:02:30||343||343||343||343|0
1656421360000|2022-06-28 13:02:40|343.1||343.1||343.1||343.1||105
1656421370000|2022-06-28 13:02:50|343|342.9|343|342.9|343|342.9|343|342.9|669
1656421380000|2022-06-28 13:03:00|343.1|343|343.2|343.1|343.2|343.1|343.1|343|18094
1656421390000|2022-06-28 13:03:10|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|2699
1656421410000|2022-06-28 13:03:30|343.2|343|343.2|343.1|343.2|343.1|343.2|343|0
1656421420000|2022-06-28 13:03:40||343||343||343||343|2000
1656421430000|2022-06-28 13:03:50|343.1|343.1|343.2|343.1|343.2|343.1|343.1|343.1|5527
1656421440000|2022-06-28 13:04:00|343|342.9|343.1|343|343.2|343|343|342.9|50000
1656421450000|2022-06-28 13:04:10||342.9||343||343||342.9|0
1656421530000|2022-06-28 13:05:30|343|342.9|343|342.9|343|342.9|343|342.9|1909
1656421550000|2022-06-28 13:05:50||342.8||342.8||342.8||342.8|3643
1656421560000|2022-06-28 13:06:00||342.9||342.9||342.9||342.9|0
1656421570000|2022-06-28 13:06:10||342.8||342.8||342.8||342.8|825
1656421580000|2022-06-28 13:06:20|342.9||342.9||342.9||342.9||0
1656421620000|2022-06-28 13:07:00|343||343||343||343||3157
1656421640000|2022-06-28 13:07:20||342.9||342.9||342.9||342.9|0
1656421650000|2022-06-28 13:07:30|343.1||343||343.1||343||0
1656421660000|2022-06-28 13:07:40|343.1||343.1||343.1||343.1||0
1656421820000|2022-06-28 13:10:20|343||343.1||343.1||343||0
1656421850000|2022-06-28 13:10:50||343||343||343||343|0
1656421870000|2022-06-28 13:11:10|343|342.9|343.1|342.9|343.1|342.9|343|342.9|6752
1656421880000|2022-06-28 13:11:20|343||343||343||343||0
1656421890000|2022-06-28 13:11:30|343.1||343.1||343.1||343.1||6386
1656421920000|2022-06-28 13:12:00||343||343||343||343|0
1656421930000|2022-06-28 13:12:10||342.9||343||343||342.9|2546
1656421950000|2022-06-28 13:12:30||342.9||342.9||342.9||342.9|0
1656421960000|2022-06-28 13:12:40||343||343||343||343|0
1656421970000|2022-06-28 13:12:50||342.9||343||343||342.9|0
1656421990000|2022-06-28 13:13:10||342.9||342.9||342.9||342.9|0
1656422010000|2022-06-28 13:13:30|343|342.8|343|342.9|343|342.9|343|342.8|0
1656422030000|2022-06-28 13:13:50|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|4068
1656422040000|2022-06-28 13:14:00|||||||||800
1656422050000|2022-06-28 13:14:10|342.8|342.7|342.8|342.7|342.9|342.7|342.8|342.7|1613
1656422080000|2022-06-28 13:14:40|342.9|342.8|343|342.9|343|342.9|342.9|342.8|8228
1656422090000|2022-06-28 13:14:50|342.9|342.8|342.9|342.7|342.9|342.8|342.9|342.7|0
1656422100000|2022-06-28 13:15:00||342.8||342.8||342.8||342.8|0
1656422120000|2022-06-28 13:15:20|343|342.9|343|342.9|343|342.9|343|342.8|2000
1656422170000|2022-06-28 13:16:10|343.1|343|343.1|342.9|343.1|343|343.1|342.9|3922
1656422200000|2022-06-28 13:16:40|343||343.1||343.1||343||0
1656422230000|2022-06-28 13:17:10|343||343.1||343.1||343||2000
1656422240000|2022-06-28 13:17:20|343.2|343|343.3|343.2|343.4|343.2|343.2|343|31082
1656422250000|2022-06-28 13:17:30|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|7485
1656422260000|2022-06-28 13:17:40||343.2||343.2||343.2||343.2|0
1656422280000|2022-06-28 13:18:00|||||||||500
1656422360000|2022-06-28 13:19:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|1906
1656422380000|2022-06-28 13:19:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|4213
1656422390000|2022-06-28 13:19:50||343.1||343.1||343.1||343.1|0
1656422410000|2022-06-28 13:20:10||343.2||343.2||343.2||343.2|0
1656422440000|2022-06-28 13:20:40|343.1|343|343.2|343.1|343.3|343.1|343.1|343|57239
1656422450000|2022-06-28 13:20:50||343||343||343||343|227
1656422460000|2022-06-28 13:21:00|343.1||343.1||343.1||343.1||0
1656422510000|2022-06-28 13:21:50||342.9||343||343||342.9|2725
1656422520000|2022-06-28 13:22:00|343.2|343.1|343.2|343|343.2|343.1|343.2|343|3546
1656422530000|2022-06-28 13:22:10||343.1||343.1||343.1||343.1|1012
1656422590000|2022-06-28 13:23:10|343.1|343|343.2|343|343.2|343|343.1|343|12939
1656422600000|2022-06-28 13:23:20|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|0
1656422630000|2022-06-28 13:23:50|343.2|343|343.2|343.1|343.2|343.1|343.2|343|5747
1656422650000|2022-06-28 13:24:10||343||343||343||343|0
1656422660000|2022-06-28 13:24:20|343.1||343.1||343.1||343.1||0
1656422670000|2022-06-28 13:24:30|343.2|343.1|343.3|343.1|343.3|343.2|343.2|343.1|11182
1656422680000|2022-06-28 13:24:40|343.2|343.2|343.3|343.2|343.3|343.2|343.2|343.1|1084
1656422690000|2022-06-28 13:24:50||343.1||343.1||343.1||343.1|100
1656422700000|2022-06-28 13:25:00|343.2||343.2||343.2||343.2||0
1656422710000|2022-06-28 13:25:10|343.1|343|343.2|343|343.2|343.1|343.1|343|0
1656422720000|2022-06-28 13:25:20|343.1||343.1||343.1||343.1||0
1656422730000|2022-06-28 13:25:30|343.2|343.1|343.3|343.1|343.3|343.2|343.1|343|2429
1656422740000|2022-06-28 13:25:40||343.2||343.2||343.2||343.1|0
1656422760000|2022-06-28 13:26:00|||||||||600
1656422800000|2022-06-28 13:26:40|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|11270
1656422820000|2022-06-28 13:27:00||343||343.1||343.1||343|0
1656422870000|2022-06-28 13:27:50|343.3|343.2|343.3|343.1|343.3|343.2|343.2|343.1|19134
1656422880000|2022-06-28 13:28:00|343.2||343.3||343.3||343.2||0
1656422920000|2022-06-28 13:28:40|343.2||343.2||343.2||343.2||0
1656422930000|2022-06-28 13:28:50|343.1|343|343.1|343|343.2|343|343.1|343|789
1656422940000|2022-06-28 13:29:00|343.2|342.9|343.2|343|343.2|343|343|342.9|32712
1656422980000|2022-06-28 13:29:40|343.1||343.1||343.1||343.1||0
1656423000000|2022-06-28 13:30:00|343.2|343.1|343.5|343.4|343.5|343.4|343.1|343.1|11175
1656423010000|2022-06-28 13:30:10|343.4|343.3|343.5|343.3|343.5|343.4|343.4|343.3|0
1656423020000|2022-06-28 13:30:20||343.4||343.4||343.4||343.3|0
1656423040000|2022-06-28 13:30:40|343.6|343.3|343.4|343.3|343.6|343.3|343.4|343.3|5815
1656423060000|2022-06-28 13:31:00|343.5|343.2|343.3|343.2|343.5|343.2|343.3|343.2|765
1656423070000|2022-06-28 13:31:10|343.2|343.1|343.3|343.1|343.3|343.2|343.2|343.1|12277
1656423080000|2022-06-28 13:31:20||343.2||343.1||343.2||343.1|0
1656423110000|2022-06-28 13:31:50||343.2||343.2||343.2||343.2|857
1656423120000|2022-06-28 13:32:00|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|3989
1656423130000|2022-06-28 13:32:10|343.3||343.3||343.4||343.3||0
1656423140000|2022-06-28 13:32:20|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|4785
1656423150000|2022-06-28 13:32:30||343.3||343.3||343.3||343.3|0
1656423160000|2022-06-28 13:32:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|3406
1656423170000|2022-06-28 13:32:50|343.4|343.1|343.3|343.1|343.4|343.2|343.3|343.1|7213
1656423180000|2022-06-28 13:33:00|343.4|343.2|343.4|343.3|343.4|343.3|343.3|343.2|2193
1656423200000|2022-06-28 13:33:20|343.3|343.2|343.3|343.2|343.3|343.2|343.2|343.1|6340
1656423210000|2022-06-28 13:33:30|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|4640
1656423240000|2022-06-28 13:34:00|343.5|343.4|343.5|343.4|343.6|343.4|343.5|343.3|23870
1656423270000|2022-06-28 13:34:30|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|5087
1656423280000|2022-06-28 13:34:40|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|664
1656423290000|2022-06-28 13:34:50|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|94
1656423300000|2022-06-28 13:35:00|343.6|343.4|343.5|343.4|343.6|343.4|343.5|343.4|608
1656423310000|2022-06-28 13:35:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|2153
1656423320000|2022-06-28 13:35:20|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|2896
1656423370000|2022-06-28 13:36:10|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|6283
1656423380000|2022-06-28 13:36:20||343.3||343.3||343.3||343.3|0
1656423400000|2022-06-28 13:36:40|343.5|343.4|343.4|343.2|343.6|343.4|343.4|343.2|9484
1656423410000|2022-06-28 13:36:50||343.3||343.3||343.3||343.2|0
1656423420000|2022-06-28 13:37:00|343.5|343.4|343.5|343.4|343.6|343.4|343.5|343.4|2355
1656423460000|2022-06-28 13:37:40|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|12439
1656423480000|2022-06-28 13:38:00|343.3|343.3|343.4|343.2|343.4|343.3|343.3|343.2|4373
1656423510000|2022-06-28 13:38:30||343.3||343.3||343.3||343.3|0
1656423520000|2022-06-28 13:38:40|343.3|343.2|343.2|343.1|343.4|343.2|343.2|343.1|6778
1656423530000|2022-06-28 13:38:50|343.1|343|343.1|343|343.1|343|343.1|343|2677
1656423540000|2022-06-28 13:39:00|343|342.9|343|342.9|343.1|342.9|343|342.9|1953
1656423550000|2022-06-28 13:39:10|342.9|342.8|342.9|342.8|343|342.8|342.9|342.8|1608
1656423560000|2022-06-28 13:39:20||342.7||342.8||342.8||342.7|7844
1656423570000|2022-06-28 13:39:30|343|342.9|343.1|343|343.1|343|343|342.8|25865
1656423600000|2022-06-28 13:40:00|343.2|343.1|343.2|343|343.2|343.1|343.2|343|2301
1656423620000|2022-06-28 13:40:20||343.1||343||343.1||343|2000
1656423630000|2022-06-28 13:40:30||343.1||343.1||343.1||343.1|0
1656423640000|2022-06-28 13:40:40|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.1|8428
1656423650000|2022-06-28 13:40:50|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|8376
1656423660000|2022-06-28 13:41:00|343.5|343.2|343.4|343.2|343.5|343.3|343.4|343.2|4211
1656423670000|2022-06-28 13:41:10||343.3||343.3||343.3||343.3|0
1656423680000|2022-06-28 13:41:20|343.5|343.4|343.5|343.3|343.6|343.4|343.4|343.3|2125
1656423690000|2022-06-28 13:41:30|343.4|343.2|343.4|343.2|343.4|343.3|343.4|343.2|0
1656423700000|2022-06-28 13:41:40||343.3||343.2||343.3||343.2|0
1656423710000|2022-06-28 13:41:50|343.3||343.3||343.4||343.3||0
1656423720000|2022-06-28 13:42:00|343.2|343.1|343.3|343.1|343.3|343.2|343.2|343.1|4217
1656423730000|2022-06-28 13:42:10|343.2||343.2||343.2||343.2||0
1656423740000|2022-06-28 13:42:20|343.1|343|343.2|343|343.2|343.1|343.1|343|6370
1656423750000|2022-06-28 13:42:30|343.3|343.1|343.4|343.2|343.4|343.3|343.3|343.1|22425
1656423760000|2022-06-28 13:42:40|343.3||343.4||343.4||343.3||0
1656423770000|2022-06-28 13:42:50|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|0
1656423780000|2022-06-28 13:43:00|343.2|343.2|343.3|343.1|343.3|343.2|343.2|343.1|4400
1656423800000|2022-06-28 13:43:20||343.2||343.1||343.2||343.1|0
1656423820000|2022-06-28 13:43:40|343.4|343.2|343.3|343.2|343.4|343.2|343.3|343.2|785
1656423850000|2022-06-28 13:44:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|2052
1656423890000|2022-06-28 13:44:50||343.2||343.2||343.2||343.2|2207
1656423900000|2022-06-28 13:45:00||343.3||343.2||343.3||343.2|0
1656423910000|2022-06-28 13:45:10||343.3||343.3||343.3||343.3|0
1656423930000|2022-06-28 13:45:30|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|3639
1656423940000|2022-06-28 13:45:40||343.3||343.2||343.3||343.2|0
1656423950000|2022-06-28 13:45:50||343.3||343.2||343.3||343.2|0
1656423960000|2022-06-28 13:46:00|343.5|343.3|343.5|343.3|343.5|343.4|343.5|343.3|16420
1656423970000|2022-06-28 13:46:10|343.4|343.2|343.4|343.2|343.4|343.3|343.3|343.2|17918
1656423980000|2022-06-28 13:46:20||343.3||343.3||343.3||343.2|0
1656423990000|2022-06-28 13:46:30|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|4488
1656424000000|2022-06-28 13:46:40|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|1197
1656424010000|2022-06-28 13:46:50||343.2||343.1||343.2||343.1|0
1656424020000|2022-06-28 13:47:00|343.4|343.2|343.4|343.2|343.4|343.3|343.4|343.2|0
1656424040000|2022-06-28 13:47:20||343.3||343.3||343.3||343.3|0
1656424050000|2022-06-28 13:47:30|343.5|343.2|343.4|343.2|343.5|343.2|343.4|343.2|2520
1656424060000|2022-06-28 13:47:40||343.3||343.3||343.3||343.2|0
1656424070000|2022-06-28 13:47:50|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|5808
1656424080000|2022-06-28 13:48:00|343.3||343.3||343.3||343.3||0
1656424100000|2022-06-28 13:48:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|4141
1656424140000|2022-06-28 13:49:00|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|1252
1656424150000|2022-06-28 13:49:10||343.3||343.2||343.3||343.2|0
1656424160000|2022-06-28 13:49:20||343.3||343.2||343.3||343.2|0
1656424170000|2022-06-28 13:49:30|343.3|343.3|343.5|343.3|343.5|343.4|343.3|343.3|13716
1656424190000|2022-06-28 13:49:50|343.4|343.2|343.4|343.3|343.4|343.3|343.3|343.2|3045
1656424200000|2022-06-28 13:50:00|343.5|343.2|343.3|343.2|343.5|343.3|343.3|343.2|8585
1656424210000|2022-06-28 13:50:10|343.2|343.1|343.1|343|343.2|343.1|343.1|343|10952
1656424220000|2022-06-28 13:50:20|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|13092
1656424240000|2022-06-28 13:50:40|343.4||343.4||343.4||343.4||5640
1656424260000|2022-06-28 13:51:00|343.3|343.1|343.4|343.2|343.4|343.2|343.2|343.1|19749
1656424310000|2022-06-28 13:51:50||343.3||343.2||343.3||343.2|1877
1656424320000|2022-06-28 13:52:00|343.3||343.3||343.3||343.3||0
1656424340000|2022-06-28 13:52:20|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|2588
1656424350000|2022-06-28 13:52:30|343.1|343|343.1|343|343.1|343|343.1|343|8096
1656424360000|2022-06-28 13:52:40|343|342.9|343|342.9|343|342.9|343|342.9|8632
1656424370000|2022-06-28 13:52:50|||||||||442
1656424380000|2022-06-28 13:53:00|343.1|343|343.1|342.9|343.1|343|343.1|342.9|6119
1656424390000|2022-06-28 13:53:10||343||343||343||343|0
1656424410000|2022-06-28 13:53:30|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343|3310
1656424420000|2022-06-28 13:53:40|343.1|343|343.2|343|343.2|343|343.1|342.9|4964
1656424440000|2022-06-28 13:54:00|343.3|343.1|343.3|343.1|343.3|343.1|343.2|343.1|0
1656424450000|2022-06-28 13:54:10||343.2||343.1||343.2||343.1|0
1656424470000|2022-06-28 13:54:30||343.2||343.1||343.2||343.1|0
1656424500000|2022-06-28 13:55:00|343.4|343.2|343.3|343.2|343.4|343.3|343.3|343.2|1729
1656424510000|2022-06-28 13:55:10|343.4|343.3|343.4|343.2|343.4|343.3|343.4|343.2|0
1656424520000|2022-06-28 13:55:20|343.5|343.3|343.5|343.3|343.5|343.4|343.4|343.3|18220
1656424540000|2022-06-28 13:55:40|343.4||343.4||343.4||343.4||0
1656424570000|2022-06-28 13:56:10|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|2612
1656424580000|2022-06-28 13:56:20|||||||||227
1656424590000|2022-06-28 13:56:30|343.6|343.5|343.5|343.4|343.6|343.5|343.5|343.4|3530
1656424610000|2022-06-28 13:56:50|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|8269
1656424620000|2022-06-28 13:57:00|||||||||2155
1656424630000|2022-06-28 13:57:10|343.5|343.4|343.6|343.4|343.6|343.4|343.5|343.4|1934
1656424710000|2022-06-28 13:58:30|343.5||343.6||343.6||343.5||857
1656424740000|2022-06-28 13:59:00|343.5|343.3|343.5|343.4|343.6|343.4|343.5|343.3|17058
1656424760000|2022-06-28 13:59:20|||||||||1
1656424810000|2022-06-28 14:00:10||343.3||343.4||343.4||343.3|2265
1656424820000|2022-06-28 14:00:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|2734
1656424840000|2022-06-28 14:00:40|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|2666
1656424870000|2022-06-28 14:01:10|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|12788
1656424880000|2022-06-28 14:01:20|343.1|343|343.1|343|343.1|343|343.1|343|1646
1656424890000|2022-06-28 14:01:30|||||||||2702
1656424910000|2022-06-28 14:01:50||342.9||342.9||342.9||342.9|3728
1656424930000|2022-06-28 14:02:10|343|342.8|342.9|342.8|343|342.8|342.9|342.8|11079
1656424940000|2022-06-28 14:02:20|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|3299
1656424960000|2022-06-28 14:02:40|342.9|342.8|343|342.9|343|342.9|342.9|342.7|13296
1656424990000|2022-06-28 14:03:10|342.9|342.8|342.9|342.8|343|342.8|342.9|342.8|12113
1656425100000|2022-06-28 14:05:00|343|342.9|343.1|342.9|343.1|343|343|342.9|13499
1656425130000|2022-06-28 14:05:30|343||343.1||343.1||343||0
1656425140000|2022-06-28 14:05:40|343|343|343|342.9|343|343|343|342.9|5848
1656425160000|2022-06-28 14:06:00|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|3949
1656425170000|2022-06-28 14:06:10|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|5479
1656425180000|2022-06-28 14:06:20|342.9||342.9||342.9||342.9||222
1656425190000|2022-06-28 14:06:30|342.8|342.8|342.9|342.8|342.9|342.8|342.8|342.8|2276
1656425200000|2022-06-28 14:06:40|342.8|342.7|342.9|342.8|342.9|342.8|342.8|342.7|2969
1656425210000|2022-06-28 14:06:50|343|342.9|343|342.8|343|342.9|342.9|342.8|1439
1656425220000|2022-06-28 14:07:00||342.9||342.8||342.9||342.8|0
1656425230000|2022-06-28 14:07:10|342.9||343||343||342.9||2000
1656425240000|2022-06-28 14:07:20|342.9||343||343||342.9||0
1656425260000|2022-06-28 14:07:40|342.9||343||343||342.9||0
1656425300000|2022-06-28 14:08:20|342.9||342.9||343||342.9||500
1656425310000|2022-06-28 14:08:30|343||342.9||343||342.9||0
1656425320000|2022-06-28 14:08:40|343||342.9||343||342.9||0
1656425340000|2022-06-28 14:09:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|29627
1656425360000|2022-06-28 14:09:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|16338
1656425370000|2022-06-28 14:09:30|343||343||343||343||0
1656425380000|2022-06-28 14:09:40|342.9|342.9|343|342.9|343|342.9|342.9|342.9|909
1656425420000|2022-06-28 14:10:20|342.9|342.8|342.9|342.8|343|342.9|342.9|342.8|2292
1656425430000|2022-06-28 14:10:30|342.8|342.7|342.8|342.7|342.9|342.7|342.8|342.7|5683
1656425440000|2022-06-28 14:10:40|||||||||253
1656425470000|2022-06-28 14:11:10|342.7|342.6|342.8|342.7|342.8|342.7|342.7|342.6|7060
1656425500000|2022-06-28 14:11:40|342.9|342.8|343|342.8|343|342.8|342.9|342.8|17055
1656425520000|2022-06-28 14:12:00|342.9|342.7|342.8|342.7|342.9|342.7|342.8|342.7|6146
1656425540000|2022-06-28 14:12:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|4014
1656425550000|2022-06-28 14:12:30||342.7||342.8||342.8||342.7|0
1656425580000|2022-06-28 14:13:00|343|342.9|343|342.9|343|342.9|343|342.9|356
1656425590000|2022-06-28 14:13:10||342.8||342.8||342.8||342.8|0
1656425600000|2022-06-28 14:13:20||342.9||342.9||342.9||342.9|0
1656425660000|2022-06-28 14:14:20|342.9|342.8|343.2|343.1|343.3|343.1|342.9|342.8|12949
1656425670000|2022-06-28 14:14:30|343.1|343|343.1|343|343.1|343|343.1|342.9|649
1656425690000|2022-06-28 14:14:50|343|342.9|342.9|342.8|343|342.9|342.9|342.8|14580
1656425710000|2022-06-28 14:15:10|||||||||257
1656425730000|2022-06-28 14:15:30|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|7379
1656425740000|2022-06-28 14:15:40|343|342.8|343|342.9|343|342.9|343|342.8|6582
1656425770000|2022-06-28 14:16:10|343.1|343|343.1|342.9|343.1|343|343.1|342.9|35032
1656425780000|2022-06-28 14:16:20|343||343||343||343||0
1656425820000|2022-06-28 14:17:00|343.1|343|343|342.9|343.1|343|343|342.9|3010
1656425830000|2022-06-28 14:17:10|343.1|343|343.2|343.1|343.2|343.1|343.1|343|4963
1656425840000|2022-06-28 14:17:20|343.1|343|343.1|343|343.1|343|343|342.9|10444
1656425860000|2022-06-28 14:17:40|343.2|343.1|343.2|343|343.2|343.1|343.2|343|2000
1656425870000|2022-06-28 14:17:50||343.1||343.1||343.1||343.1|0
1656425890000|2022-06-28 14:18:10|343.1|343|343.1|343|343.1|343|343.1|343|4262
1656425990000|2022-06-28 14:19:50|343|342.9|343|342.9|343|342.9|343|342.9|7380
1656426000000|2022-06-28 14:20:00|343.1|343|343.1|343|343.1|343|343.1|342.9|5911
1656426010000|2022-06-28 14:20:10|343|342.9|343.1|343|343.1|343|343|342.9|1791
1656426030000|2022-06-28 14:20:30|343.2|343.1|343.2|343|343.2|343.1|343.2|343|2738
1656426040000|2022-06-28 14:20:40|343.1||343.1||343.1||343.1||3
1656426060000|2022-06-28 14:21:00|||||||||1202
1656426070000|2022-06-28 14:21:10|343|342.9|343|342.9|343|342.9|343|342.9|418
1656426090000|2022-06-28 14:21:30|343.1|343|343.2|343|343.2|343.1|343.1|343|9514
1656426100000|2022-06-28 14:21:40|343.1||343.1||343.2||343.1||929
1656426110000|2022-06-28 14:21:50|343.2||343.2||343.2||343.2||0
1656426120000|2022-06-28 14:22:00|343.1|343.1|343.2|343|343.2|343.1|343.1|343|0
1656426130000|2022-06-28 14:22:10|343.1|343.1|343.2|343.1|343.2|343.1|343.1|343.1|0
1656426140000|2022-06-28 14:22:20||343||343.1||343.1||343|3099
1656426170000|2022-06-28 14:22:50|343.1|343|343.1|343|343.1|343|343.1|343|3535
1656426210000|2022-06-28 14:23:30|343|342.9|343|342.9|343|342.9|343|342.9|8395
1656426220000|2022-06-28 14:23:40|||||||||195
1656426240000|2022-06-28 14:24:00|343.1|343|343.1|342.9|343.2|343|343.1|342.9|630
1656426250000|2022-06-28 14:24:10||343||343||343||342.9|0
1656426260000|2022-06-28 14:24:20|343.2|342.9|343.1|342.9|343.2|343|343.1|342.9|0
1656426270000|2022-06-28 14:24:30|343|343|343|342.9|343|343|343|342.9|0
1656426280000|2022-06-28 14:24:40|342.9|342.8|343|342.8|343|342.8|342.9|342.8|4901
1656426290000|2022-06-28 14:24:50||342.9||342.9||342.9||342.9|0
1656426370000|2022-06-28 14:26:10|343.1|343|343.2|343|343.2|343.1|343.1|342.9|19470
1656426380000|2022-06-28 14:26:20|343.1||343.1||343.1||343.1||0
1656426400000|2022-06-28 14:26:40|343|342.9|343.2|343|343.2|343|343|342.9|13438
1656426420000|2022-06-28 14:27:00|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|0
1656426430000|2022-06-28 14:27:10||343.2||343.1||343.2||343.1|1897
1656426450000|2022-06-28 14:27:30|343.4|343.2|343.4|343.2|343.4|343.2|343.3|343.2|3672
1656426460000|2022-06-28 14:27:40|343.3||343.3||343.3||343.3||0
1656426470000|2022-06-28 14:27:50|343.4||343.4||343.4||343.4||3054
1656426480000|2022-06-28 14:28:00|343.3||343.3||343.3||343.3||0
1656426490000|2022-06-28 14:28:10|||||||||2400
1656426500000|2022-06-28 14:28:20|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|10185
1656426530000|2022-06-28 14:28:50|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|1779
1656426550000|2022-06-28 14:29:10|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.1|8045
1656426560000|2022-06-28 14:29:20|343.4||343.3||343.4||343.3||0
1656426590000|2022-06-28 14:29:50|343.4|343.3|343.3|343.2|343.4|343.3|343.3|343.2|1904
1656426610000|2022-06-28 14:30:10|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|6166
1656426620000|2022-06-28 14:30:20|343.1|343|343.2|343|343.2|343|343.1|343|6527
1656426630000|2022-06-28 14:30:30||343.1||343.1||343.1||343.1|0
1656426690000|2022-06-28 14:31:30|343.1|343|343.2|343.1|343.2|343.1|343.1|343|2264
1656426730000|2022-06-28 14:32:10|343.3|343.2|343.3|343.2|343.4|343.3|343.3|343.2|4341
1656426750000|2022-06-28 14:32:30|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|8503
1656426820000|2022-06-28 14:33:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|0
1656426850000|2022-06-28 14:34:10|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|11506
1656426860000|2022-06-28 14:34:20|343.1|343|343.2|343.1|343.2|343.1|343.1|343|13218
1656426880000|2022-06-28 14:34:40|343.1|343|343.1|343|343.2|343|343.1|343|2000
1656426890000|2022-06-28 14:34:50|343.2||343.1||343.2||343.1||849
1656426920000|2022-06-28 14:35:20|343|342.9|343|342.9|343.1|342.9|343|342.9|6464
1656426930000|2022-06-28 14:35:30|343.1|343|343|342.9|343.1|343|343|342.9|245
1656426950000|2022-06-28 14:35:50|343.1|343|343.2|343.1|343.2|343.1|343.1|343|16968
1656426960000|2022-06-28 14:36:00|343.3||343.2||343.3||343.2||1976
1656426970000|2022-06-28 14:36:10|343.3||343.3||343.3||343.2||310
1656426980000|2022-06-28 14:36:20|343.4|343.2|343.3|343.2|343.4|343.2|343.2|343.1|7299
1656426990000|2022-06-28 14:36:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|1847
1656427000000|2022-06-28 14:36:40|343.1|343|343.1|343|343.2|343.1|343.1|343|19763
1656427010000|2022-06-28 14:36:50|343.2|343.1|343.2|343|343.2|343.1|343.2|343|493
1656427060000|2022-06-28 14:37:40||343.1||343.1||343.1||343.1|0
1656427070000|2022-06-28 14:37:50|343.3|343.2|343.3|343.1|343.3|343.2|343.2|343.1|8383
1656427080000|2022-06-28 14:38:00|343.2||343.3||343.3||343.2||0
1656427090000|2022-06-28 14:38:10|343.2||343.2||343.2||343.2||0
1656427120000|2022-06-28 14:38:40|343.1|343|343.1|343|343.1|343|343.1|343|542
1656427150000|2022-06-28 14:39:10|343.2||343.1||343.2||343.1||0
1656427160000|2022-06-28 14:39:20|343.2||343.1||343.2||343.1||0
1656427190000|2022-06-28 14:39:50|||||||||600
1656427270000|2022-06-28 14:41:10|343.2|343.1|343.2|343|343.2|343.1|343.2|343|3225
1656427280000|2022-06-28 14:41:20|343.1||343.1||343.2||343.1||0
1656427310000|2022-06-28 14:41:50|343|342.9|343.1|342.9|343.1|343|343|342.9|16902
1656427340000|2022-06-28 14:42:20|343.2|343|343|342.9|343.2|343.1|343|342.9|26448
1656427360000|2022-06-28 14:42:40|343.1||343.1||343.1||343||0
1656427370000|2022-06-28 14:42:50|343||343||343||343||0
1656427390000|2022-06-28 14:43:10|343.1|343|343.1|342.9|343.1|343|343.1|342.9|2593
1656427400000|2022-06-28 14:43:20||343||342.9||343||342.9|0
1656427410000|2022-06-28 14:43:30||343||343||343||342.9|0
1656427420000|2022-06-28 14:43:40||342.9||342.9||343||342.9|0
1656427430000|2022-06-28 14:43:50||343||342.9||343||342.9|0
1656427440000|2022-06-28 14:44:00||343||343||343||343|0
1656427460000|2022-06-28 14:44:20|343.2|343.1|343.2|343|343.2|343.1|343.1|343|247
1656427470000|2022-06-28 14:44:30|343.1||343.1||343.1||343.1||0
1656427480000|2022-06-28 14:44:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|396
1656427500000|2022-06-28 14:45:00|343.1|343|343.1|343|343.2|343|343.1|343|3241
1656427520000|2022-06-28 14:45:20|343|342.9|343.2|343|343.2|343.1|343|342.9|7327
1656427550000|2022-06-28 14:45:50||343.1||343.1||343.1||343.1|0
1656427560000|2022-06-28 14:46:00|343.1|343|343.1|343|343.1|343|343.1|343|0
1656427570000|2022-06-28 14:46:10|343|342.9|343.1|343|343.1|343|343|342.9|1278
1656427580000|2022-06-28 14:46:20||342.9||342.9||342.9||342.9|158
1656427590000|2022-06-28 14:46:30|343||343||343||343||4179
1656427610000|2022-06-28 14:46:50||342.8||342.9||342.9||342.8|23583
1656427620000|2022-06-28 14:47:00|343.1|343|343.1|343|343.1|343|343.1|342.9|8715
1656427630000|2022-06-28 14:47:10|343.2|343.1|343.2|343|343.2|343.1|343.2|343|2040
1656427670000|2022-06-28 14:47:50|343.3|343.1|343.2|343.1|343.3|343.2|343.2|343.1|3763
1656427690000|2022-06-28 14:48:10|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|7353
1656427740000|2022-06-28 14:49:00|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|10536
1656427750000|2022-06-28 14:49:10|343.1|343|343.1|343|343.1|343|343.1|343|17598
1656427760000|2022-06-28 14:49:20|343.2|343.1|343.2|343|343.2|343.1|343.1|343|2268
1656427770000|2022-06-28 14:49:30|343.1||343.1||343.1||343.1||0
1656427780000|2022-06-28 14:49:40|343.2||343.1||343.2||343.1||0
1656427790000|2022-06-28 14:49:50|343.2|343.1|343.1|343|343.2|343.1|343.1|343|0
1656427800000|2022-06-28 14:50:00|343.2|343.1|343.2|343|343.2|343.1|343.1|343|2134
1656427810000|2022-06-28 14:50:10|343.1||343.1||343.1||343.1||0
1656427870000|2022-06-28 14:51:10|343.2|343.1|343.2|343|343.2|343.1|343.2|343|355
1656427880000|2022-06-28 14:51:20|343.1||343.1||343.1||343.1||0
1656427890000|2022-06-28 14:51:30|343.2||343.2||343.2||343.2||0
1656427900000|2022-06-28 14:51:40|343.1||343.1||343.2||343.1||0
1656427910000|2022-06-28 14:51:50|343.2||343.1||343.2||343.1||0
1656428020000|2022-06-28 14:53:40|343|342.9|343.1|343|343.1|343|343|342.9|6808
1656428030000|2022-06-28 14:53:50|343.2|343.1|343.1|343|343.2|343.1|343.1|343|19894
1656428040000|2022-06-28 14:54:00|343.2||343.1||343.2||343.1||0
1656428050000|2022-06-28 14:54:10|343.2||343.2||343.2||343.1||0
1656428060000|2022-06-28 14:54:20|343.1||343.1||343.1||343.1||0
1656428080000|2022-06-28 14:54:40|343.2||343.1||343.2||343.1||3162
1656428100000|2022-06-28 14:55:00|343.2|343.1|343.2|343|343.2|343.1|343.2|343|5303
1656428120000|2022-06-28 14:55:20||343.1||343.1||343.1||343.1|0
1656428160000|2022-06-28 14:56:00|343.1|343|343.1|343|343.2|343|343.1|343|4878
1656428170000|2022-06-28 14:56:10|343.2||343.2||343.2||343.2||0
1656428180000|2022-06-28 14:56:20||343.1||343.1||343.1||343.1|0
1656428190000|2022-06-28 14:56:30|343.3||343.2||343.3||343.2||1714
1656428210000|2022-06-28 14:56:50|343.3|343.2|343.3|343.2|343.3|343.2|343.2|343.1|6014
1656428240000|2022-06-28 14:57:20|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|3825
1656428260000|2022-06-28 14:57:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|477
1656428280000|2022-06-28 14:58:00|||||||||3000
1656428290000|2022-06-28 14:58:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|20758
1656428320000|2022-06-28 14:58:40|||||||||1960
1656428370000|2022-06-28 14:59:30|||||||||1587
1656428390000|2022-06-28 14:59:50|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|9462
1656428400000|2022-06-28 15:00:00|343.6||343.5||343.6||343.5||2666
1656428410000|2022-06-28 15:00:10|||||||||3106
1656428460000|2022-06-28 15:01:00|||||||||383
1656428470000|2022-06-28 15:01:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|24352
1656428480000|2022-06-28 15:01:20|||||||||822
1656428490000|2022-06-28 15:01:30|343.3|343.2|343.4|343.3|343.4|343.3|343.3|343.2|25079
1656428530000|2022-06-28 15:02:10|343.3|343.2|343.3|343.2|343.4|343.3|343.3|343.2|22058
1656428560000|2022-06-28 15:02:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|12048
1656428580000|2022-06-28 15:03:00|343.1|343|343.2|343|343.2|343.1|343.1|343|21336
1656428610000|2022-06-28 15:03:30|343.1||343.1||343.1||343.1||176
1656428620000|2022-06-28 15:03:40|||||||||440
1656428630000|2022-06-28 15:03:50|||||||||4591
1656428640000|2022-06-28 15:04:00|||||||||455
1656428650000|2022-06-28 15:04:10|||||||||239
1656428660000|2022-06-28 15:04:20|||||||||1053
1656428670000|2022-06-28 15:04:30|||||||||464
1656428680000|2022-06-28 15:04:40|343|342.9|343.1|343|343.1|343|343|342.9|6743
1656428690000|2022-06-28 15:04:50|343.2|343.1|343.2|343.1|343.2|343.1|343.1|343|26180
1656428700000|2022-06-28 15:05:00|||||||||175
1656428710000|2022-06-28 15:05:10|343.1|343|343.1|343|343.2|343|343.1|343|10086
1656428720000|2022-06-28 15:05:20|343.2|343.1|343.2|343.1|343.2|343.1|343.1|343.1|2290
1656428740000|2022-06-28 15:05:40|||||||||18896
1656428750000|2022-06-28 15:05:50|343.1|343|343.1|343|343.2|343.1|343.1|343|9036
1656428760000|2022-06-28 15:06:00|343.2||343.2||343.2||343.1||1529
1656428770000|2022-06-28 15:06:10|343.1||343.1||343.1||343.1||0
1656428840000|2022-06-28 15:07:20|||||||||1092
1656428850000|2022-06-28 15:07:30|343|342.9|343|342.9|343.1|343|343|342.9|14405
1656428860000|2022-06-28 15:07:40|343.1|343|343|342.9|343.1|343|343|342.9|5533
1656428880000|2022-06-28 15:08:00|||||||||1426
1656428910000|2022-06-28 15:08:30|343.1|343|343.1|343|343.1|343|343|342.9|18795
1656428920000|2022-06-28 15:08:40|343.2||343.2||343.2||343.2||7108
1656428930000|2022-06-28 15:08:50|343.1|343.1|343.1|343|343.1|343.1|343.1|343|0
1656428970000|2022-06-28 15:09:30|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343|35455
1656428990000|2022-06-28 15:09:50|||||||||754
1656429000000|2022-06-28 15:10:00|||||||||814
1656429010000|2022-06-28 15:10:10|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|12077
1656429020000|2022-06-28 15:10:20|||||||||3863
1656429030000|2022-06-28 15:10:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|3477
1656429050000|2022-06-28 15:10:50|||||||||170
1656429060000|2022-06-28 15:11:00|||||||||192
1656429070000|2022-06-28 15:11:10|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|2327
1656429080000|2022-06-28 15:11:20|343.4|343.2|343.3|343.2|343.4|343.2|343.3|343.2|7676
1656429090000|2022-06-28 15:11:30|||||||||483
1656429120000|2022-06-28 15:12:00|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|9484
1656429130000|2022-06-28 15:12:10|||||||||158
1656429150000|2022-06-28 15:12:30|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.1|5391
1656429160000|2022-06-28 15:12:40|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|3626
1656429170000|2022-06-28 15:12:50|||||||||742
1656429180000|2022-06-28 15:13:00|||||||||190
1656429200000|2022-06-28 15:13:20|||||||||811
1656429250000|2022-06-28 15:14:10|343.5|343.4|343.5|343.3|343.5|343.4|343.4|343.3|2938
1656429260000|2022-06-28 15:14:20|343.4||343.4||343.4||343.4||0
1656429280000|2022-06-28 15:14:40|343.5||343.4||343.5||343.4||931
1656429290000|2022-06-28 15:14:50|||||||||1245
1656429300000|2022-06-28 15:15:00|343.5|343.3|343.5|343.3|343.6|343.3|343.5|343.2|0
1656429310000|2022-06-28 15:15:10|343.4|343.2|343.4|343.2|343.5|343.3|343.4|343.2|0
1656429320000|2022-06-28 15:15:20|343.5|343.3|343.5|343.3|343.5|343.3|343.4|343.2|0
1656429330000|2022-06-28 15:15:30|343.4|343.2|343.5|343.3|343.5|343.3|343.4|343.2|0
1656429340000|2022-06-28 15:15:40|343.4|343.2|343.6|343.3|343.6|343.3|343.4|343.2|0
1656429350000|2022-06-28 15:15:50|343.5|343.2|343.5|343.3|343.6|343.3|343.5|343.2|200
1656429360000|2022-06-28 15:16:00||343.2||343.3||343.3||343.2|1206
1656429370000|2022-06-28 15:16:10|343.6|343.4|343.5|343.3|343.6|343.4|343.5|343.3|0
1656429380000|2022-06-28 15:16:20|343.6|343.4|343.6|343.4|343.6|343.4|343.5|343.3|0
1656429400000|2022-06-28 15:16:40|343.7|343.3|343.6|343.3|343.7|343.4|343.6|343.3|468
1656429410000|2022-06-28 15:16:50|343.7|343.4|343.7|343.4|343.7|343.4|343.6|343.3|149
1656429420000|2022-06-28 15:17:00|343.6|343.3|343.6|343.4|343.7|343.5|343.6|343.3|0
1656429430000|2022-06-28 15:17:10|343.7|343.5|343.7|343.5|343.7|343.5|343.6|343.4|0
1656429440000|2022-06-28 15:17:20|343.6|343.4|343.8|343.5|343.8|343.5|343.6|343.4|0
1656429450000|2022-06-28 15:17:30|343.6|343.4|343.7|343.5|343.7|343.5|343.6|343.4|0
1656429460000|2022-06-28 15:17:40|343.6|343.4|343.6|343.4|343.7|343.5|343.6|343.4|0
1656429470000|2022-06-28 15:17:50|343.7|343.5|343.5|343.3|343.7|343.5|343.5|343.3|342
1656429480000|2022-06-28 15:18:00|343.6|343.4|343.5|343.3|343.6|343.4|343.5|343.3|0
1656429490000|2022-06-28 15:18:10|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1656429500000|2022-06-28 15:18:20|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|0
1656429510000|2022-06-28 15:18:30|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|0
1656429520000|2022-06-28 15:18:40|343.5|343.3|343.6|343.4|343.6|343.4|343.4|343.2|299
1656429530000|2022-06-28 15:18:50|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|0
1656429540000|2022-06-28 15:19:00|343.5|343.3|343.7|343.5|343.8|343.5|343.5|343.3|331
1656429550000|2022-06-28 15:19:10|343.6|343.4|343.8|343.5|343.8|343.5|343.6|343.4|2000
1656429560000|2022-06-28 15:19:20|343.7|343.4|343.6|343.4|343.8|343.5|343.6|343.4|1276
1656429570000|2022-06-28 15:19:30|343.7|343.5|343.7|343.4|343.8|343.5|343.7|343.4|0
1656429580000|2022-06-28 15:19:40|343.8|343.5|343.7|343.5|343.8|343.6|343.7|343.4|3000
1656429590000|2022-06-28 15:19:50|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|169
1656429600000|2022-06-28 15:20:00|343.7|343.5|343.9|343.6|343.9|343.6|343.7|343.5|0
1656429610000|2022-06-28 15:20:10|343.8|343.5|343.9|343.6|343.9|343.6|343.8|343.5|0
1656429620000|2022-06-28 15:20:20|343.8|343.5|343.9|343.6|343.9|343.6|343.8|343.5|0
1656429630000|2022-06-28 15:20:30|343.8|343.5|343.9|343.6|343.9|343.6|343.8|343.5|173
1656429640000|2022-06-28 15:20:40|343.8|343.5|343.8|343.6|343.9|343.6|343.7|343.5|231
1656429650000|2022-06-28 15:20:50|343.7|343.5|343.8|343.6|343.8|343.6|343.7|343.5|0
1656429660000|2022-06-28 15:21:00|343.7|343.5|343.7|343.4|343.8|343.6|343.7|343.4|2000
1656429670000|2022-06-28 15:21:10|343.8|343.5|343.7|343.5|343.8|343.5|343.7|343.5|136
1656429680000|2022-06-28 15:21:20|343.8|343.6|343.7|343.5|343.8|343.6|343.7|343.5|0
1656429690000|2022-06-28 15:21:30|343.8|343.6|343.8|343.5|343.8|343.6|343.7|343.4|1410
1656429700000|2022-06-28 15:21:40|343.7|343.4|343.7|343.5|343.8|343.6|343.7|343.4|159
1656429710000|2022-06-28 15:21:50|343.8|343.6|343.7|343.5|343.8|343.6|343.7|343.5|0
1656429720000|2022-06-28 15:22:00|343.8|343.6|343.8|343.6|343.8|343.6|343.7|343.5|0
1656429730000|2022-06-28 15:22:10|343.7|343.5|343.8|343.6|343.9|343.7|343.7|343.5|0
1656429740000|2022-06-28 15:22:20|343.9|343.7|343.9|343.6|343.9|343.7|343.7|343.5|1012
1656429750000|2022-06-28 15:22:30|343.2|342.9|343.6|343.3|343.6|343.3|343.2|342.9|4763
1656429760000|2022-06-28 15:22:40|343.5|343.2|343.5|343.2|343.6|343.3|343.5|343.2|0
1656429770000|2022-06-28 15:22:50|343.6|343.3|343.5|343.2|343.6|343.3|343.5|343.2|0
1656429780000|2022-06-28 15:23:00|343.6|343.3|343.5|343.3|343.6|343.3|343.4|343.2|0
1656429790000|2022-06-28 15:23:10|343.4|343.2|343.4|343.2|343.5|343.3|343.4|343.2|0
1656429800000|2022-06-28 15:23:20|343.5|343.3|343.4|343.2|343.5|343.3|343.4|343.2|1825
1656429810000|2022-06-28 15:23:30|343.3|343.1|343.4|343.2|343.4|343.2|343.3|343.1|0
1656429820000|2022-06-28 15:23:40|343.3|343.1|343.4|343.2|343.4|343.2|343.3|343.1|0
1656429830000|2022-06-28 15:23:50|343.3|343.1|343.5|343.2|343.5|343.2|343.3|343.1|0
1656429840000|2022-06-28 15:24:00|343.4|343.1|343.3|343.1|343.4|343.2|343.3|343.1|0
1656429850000|2022-06-28 15:24:10|343.4|343.2|343.4|343.2|343.4|343.2|343.3|343.1|0
1656429860000|2022-06-28 15:24:20|343.3|343.1|343.5|343.2|343.5|343.2|343.3|343.1|0
1656429870000|2022-06-28 15:24:30|343.4|343.1|343.3|343.1|343.5|343.2|343.3|343.1|0
1656429880000|2022-06-28 15:24:40|343.4|343.2|343.4|343.2|343.5|343.2|343.4|343.1|0
1656429890000|2022-06-28 15:24:50|343.5|343.1|343.4|343.1|343.5|343.2|343.4|343.1|0
1656429900000|2022-06-28 15:25:00|343.5|343.2|343.3|343|343.5|343.2|343.3|343|1402
1656429910000|2022-06-28 15:25:10|343.4|343.1|343.2|343|343.4|343.1|343.2|343|0
1656429920000|2022-06-28 15:25:20|343.3|343.1|343.3|343.1|343.3|343.1|343.2|343|0
1656429930000|2022-06-28 15:25:30|343.2|343|343.2|343|343.3|343.1|343.2|343|0
1656429940000|2022-06-28 15:25:40|343.3|343.1|343.3|343.1|343.3|343.1|343.2|343|0
1656429950000|2022-06-28 15:25:50|343.2|343|343.3|343.1|343.3|343.1|343.2|343|355
1656429960000|2022-06-28 15:26:00|343.2|343|343.3|343.1|343.3|343.1|343.2|343|0
1656429970000|2022-06-28 15:26:10|343.2|343|343.2|343|343.3|343.1|343.2|343|0
1656429980000|2022-06-28 15:26:20|343.3|343.1|343.2|343|343.3|343.1|343.2|343|0
1656429990000|2022-06-28 15:26:30|343.1|342.9|343.1|342.9|343.2|343|343.1|342.9|12574
1656430000000|2022-06-28 15:26:40|343.2|343|343.3|343.1|343.3|343.1|343.1|342.9|3068
1656430010000|2022-06-28 15:26:50|343.2|343|343.3|343.1|343.3|343.1|343.2|343|136
1656430020000|2022-06-28 15:27:00|343.2|343|343.2|343|343.3|343.1|343.2|343|0
1656430030000|2022-06-28 15:27:10|343.3|343.1|343.3|343.1|343.3|343.1|343.2|343|0
1656430040000|2022-06-28 15:27:20|343.2|343|343.3|343.1|343.3|343.1|343.2|343|0
1656430050000|2022-06-28 15:27:30|343.2|343|343.2|343|343.3|343.1|343.2|343|0
1656430060000|2022-06-28 15:27:40|343.3|343.1|343.1|342.9|343.3|343.1|343.1|342.9|1771
1656430070000|2022-06-28 15:27:50|343.2|343|343.1|342.9|343.2|343|343.1|342.9|0
1656430080000|2022-06-28 15:28:00|343.2|343|343.2|343|343.2|343|343.1|342.9|0
1656430090000|2022-06-28 15:28:10|343.1|342.9|343.3|343.1|343.3|343.1|343.1|342.9|410
1656430100000|2022-06-28 15:28:20|343.2|343|343.2|343|343.4|343.1|343.2|343|0
1656430110000|2022-06-28 15:28:30|343.3|343.1|343.2|342.9|343.3|343.1|343.1|342.9|1903
1656430120000|2022-06-28 15:28:40|343.3|343|343.1|342.9|343.3|343|343.1|342.9|0
1656430130000|2022-06-28 15:28:50|343.2|343|343.1|342.9|343.2|343|343.1|342.9|0
1656430140000|2022-06-28 15:29:00|343.2|343|343.2|342.9|343.3|343|343.1|342.9|0
1656430150000|2022-06-28 15:29:10|343.3|343|343.2|343|343.3|343.1|343.2|343|1439
1656430160000|2022-06-28 15:29:20|343.3|343.1|343.4|343.1|343.4|343.1|343.2|343|0
1656430170000|2022-06-28 15:29:30|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|2080
1656430180000|2022-06-28 15:29:40|343.4|343.1|343.5|343.2|343.5|343.2|343.4|343.1|1714
1656430190000|2022-06-28 15:29:50|343.4|343.1|343.4|343.1|343.5|343.2|343.4|343.1|5185
1656486020000|2022-06-29 07:00:20|343.7|343|344.5|344.2|344.5|344.2|343.7|343|98322
1656486030000|2022-06-29 07:00:30|344.4|344.1|343.6|343.4|344.5|344.2|343.4|343.3|76933
1656486040000|2022-06-29 07:00:40|343.7|343.5|344.1|343.8|344.3|343.8|343.7|343.5|6852
1656486050000|2022-06-29 07:00:50|344.2|343.9|343.8|343.6|344.3|344|343.8|343.6|15047
1656486060000|2022-06-29 07:01:00|343.7|343.5|344|343.7|344|343.7|343.6|343.3|12360
1656486070000|2022-06-29 07:01:10|344.1|343.8|344.4|344|344.4|344.1|344.1|343.8|5462
1656486080000|2022-06-29 07:01:20|344.5|344.1|344.4|344.1|344.6|344.2|344.4|344.1|0
1656486090000|2022-06-29 07:01:30|344.5|344.2|344.6|344.3|344.7|344.3|344.5|344.2|1691
1656486100000|2022-06-29 07:01:40|344.5|344.2|344.2|344|344.5|344.2|344.1|343.9|18618
1656486110000|2022-06-29 07:01:50|344.3|344.1|344.4|344.1|344.4|344.1|344.3|344.1|0
1656486120000|2022-06-29 07:02:00|344.3|344.2|344.7|344.3|344.7|344.3|344.3|344.2|440
1656486130000|2022-06-29 07:02:10|344.6||344.8||344.8||344.6||0
1656486150000|2022-06-29 07:02:30|344.9|344.5|345|344.7|345|344.7|344.9|344.5|3367
1656486160000|2022-06-29 07:02:40|344.9||345||345||344.9||0
1656486170000|2022-06-29 07:02:50|344.9|344.6|344.8|344.6|344.9|344.8|344.8|344.6|10365
1656486180000|2022-06-29 07:03:00|344.7|344.5|344.6|344.4|344.7|344.5|344.5|344.3|10912
1656486190000|2022-06-29 07:03:10|344.7|344.5|344.9|344.7|345|344.7|344.7|344.5|3950
1656486210000|2022-06-29 07:03:30|345|344.8|345|344.7|345.3|344.9|344.8|344.7|71619
1656486220000|2022-06-29 07:03:40|344.9|344.8|345|344.8|345|344.8|344.8|344.8|7573
1656486240000|2022-06-29 07:04:00|345.1|344.9|345.2|345|345.5|345.1|345.1|344.8|48273
1656486250000|2022-06-29 07:04:10|345.1|345.1|345.1|344.9|345.4|345.1|345.1|344.9|15579
1656486260000|2022-06-29 07:04:20|345|344.8|345|344.8|345.1|344.9|344.9|344.8|8272
1656486270000|2022-06-29 07:04:30|345.1|344.9|345|344.8|345.5|345.3|345|344.8|35665
1656486280000|2022-06-29 07:04:40|345.1||345.1||345.1||345.1||0
1656486310000|2022-06-29 07:05:10|345|344.9|345.2|344.9|345.2|344.9|344.9|344.9|2396
1656486320000|2022-06-29 07:05:20|345.1|344.8|345|344.8|345.1|344.8|345|344.8|0
1656486330000|2022-06-29 07:05:30|345.1|344.9|345.1|344.9|345.2|344.9|345|344.9|898
1656486340000|2022-06-29 07:05:40|345|344.8|345.4|345.2|345.4|345.2|345|344.8|30439
1656486350000|2022-06-29 07:05:50|345.3|345.1|345.2|345|345.3|345.1|345.2|344.9|2000
1656486360000|2022-06-29 07:06:00|345.3|345.1|345.4|345.2|345.4|345.2|345.2|345|3487
1656486370000|2022-06-29 07:06:10|345.5|345.3|345.9|345.6|345.9|345.6|345.5|345.3|20689
1656486380000|2022-06-29 07:06:20|346||345.8||346||345.7||0
1656486390000|2022-06-29 07:06:30|345.7|345.5|345.8|345.6|345.8|345.6|345.5|345.4|6103
1656486400000|2022-06-29 07:06:40|345.9|345.7|346|345.8|346|345.8|345.9|345.6|2453
1656486420000|2022-06-29 07:07:00|346.2|345.9|345.5|345.3|346.2|346|345.4|345.2|85033
1656486430000|2022-06-29 07:07:10|345.6|345.4|345.8|345.6|345.8|345.6|345.5|345.4|7934
1656486450000|2022-06-29 07:07:30|345.7|345.5|345.6|345.5|345.7|345.5|345.6|345.4|2527
1656486460000|2022-06-29 07:07:40||345.4||345.4||345.4||345.4|1804
1656486470000|2022-06-29 07:07:50|345.7|345.5|345.8|345.6|345.9|345.6|345.7|345.5|2000
1656486480000|2022-06-29 07:08:00|345.7|345.5|345.9|345.6|345.9|345.6|345.7|345.5|1783
1656486490000|2022-06-29 07:08:10|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.5|0
1656486500000|2022-06-29 07:08:20|345.6|345.4|345.4|345.2|345.6|345.4|345.2|345|46364
1656486510000|2022-06-29 07:08:30|345.5|345.3|345.9|345.7|345.9|345.7|345.4|345.2|16082
1656486520000|2022-06-29 07:08:40|346||346||346||346||0
1656486550000|2022-06-29 07:09:10|345.9||345.9||345.9||345.9||0
1656486570000|2022-06-29 07:09:30|345.8|345.6|345.7|345.5|346.2|346|345.7|345.5|56156
1656486580000|2022-06-29 07:09:40|345.6|345.4|345.5|345.3|345.7|345.5|345.5|345.3|17597
1656486590000|2022-06-29 07:09:50|345.6|345.4|345.5|345.3|345.7|345.4|345.4|345.3|17020
1656486600000|2022-06-29 07:10:00|345.6|345.5|345.8|345.6|345.9|345.7|345.5|345.3|10342
1656486610000|2022-06-29 07:10:10|345.7|345.7|345.7|345.5|345.9|345.7|345.7|345.5|14455
1656486620000|2022-06-29 07:10:20|345.6|345.4|345.4|345.2|345.6|345.4|345.4|345.2|3489
1656486630000|2022-06-29 07:10:30|345.3|345.3|345.3|345.2|345.3|345.3|345.3|345.1|10254
1656486640000|2022-06-29 07:10:40|345.2|345.1|345.3|345.1|345.3|345.1|345.2|345.1|1368
1656486650000|2022-06-29 07:10:50|345.4|345.2|345.3|345.1|345.5|345.2|345.3|345.1|0
1656486670000|2022-06-29 07:11:10||345.2||345.2||345.2||345.2|0
1656486680000|2022-06-29 07:11:20||345.1||345.2||345.2||345.1|0
1656486690000|2022-06-29 07:11:30|345.2|345.1|345.1|344.8|345.2|345.1|345.1|344.8|3049
1656486710000|2022-06-29 07:11:50|345|344.7|344.9|344.7|345|344.7|344.9|344.6|0
1656486720000|2022-06-29 07:12:00|345|344.8|345.3|345.1|345.3|345.1|345|344.8|757
1656486730000|2022-06-29 07:12:10|345.2|345|345|344.8|345.3|345|344.7|344.5|4053
1656486740000|2022-06-29 07:12:20|345.1||345||345.1||345||0
1656486750000|2022-06-29 07:12:30|345.1|345|345.3|345|345.3|345|345.1|345|0
1656486770000|2022-06-29 07:12:50|345.2|344.9|345|344.8|345.2|344.9|345|344.8|1602
1656486780000|2022-06-29 07:13:00|344.8|344.7|344.7|344.4|344.9|344.7|344.7|344.4|7280
1656486790000|2022-06-29 07:13:10|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.2|0
1656486800000|2022-06-29 07:13:20|344.6|344.4|344.6|344.4|344.7|344.6|344.6|344.4|1602
1656486820000|2022-06-29 07:13:40|344.5||344.5||344.5||344.5||0
1656486830000|2022-06-29 07:13:50|344.6|344.5|344.7|344.5|344.7|344.6|344.6|344.5|3800
1656486840000|2022-06-29 07:14:00|344.6|344.6|344.9|344.7|344.9|344.7|344.6|344.4|17131
1656486850000|2022-06-29 07:14:10|345|344.8|345.3|345|345.3|345|345|344.8|3100
1656486870000|2022-06-29 07:14:30||345.1||345||345.1||345|0
1656486880000|2022-06-29 07:14:40|345.1|345.1|345.5|345.2|345.5|345.2|345.1|345.1|0
1656486900000|2022-06-29 07:15:00|345.6|345.3|345.6|345.4|345.7|345.4|345.6|345.2|734
1656486920000|2022-06-29 07:15:20|345.7|345.5|345.4|345.3|345.7|345.5|345.4|345.3|8490
1656486930000|2022-06-29 07:15:30|345.5|345.4|345.7|345.4|345.7|345.4|345.5|345.3|1487
1656486960000|2022-06-29 07:16:00|345.8|345.5|345.8|345.5|345.8|345.6|345.8|345.5|0
1656486970000|2022-06-29 07:16:10|345.7|345.6|345.4|345.2|345.7|345.6|345.4|345.2|2197
1656486980000|2022-06-29 07:16:20|345.5|345.3|345.6|345.4|345.6|345.4|345.5|345.3|0
1656486990000|2022-06-29 07:16:30|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|0
1656487010000|2022-06-29 07:16:50|345.6|345.4|345.7|345.4|345.7|345.4|345.6|345.4|0
1656487020000|2022-06-29 07:17:00|345.6||345.6||345.7||345.6||0
1656487030000|2022-06-29 07:17:10|345.7||345.7||345.7||345.6||0
1656487040000|2022-06-29 07:17:20|345.6||345.7||345.7||345.6||0
1656487050000|2022-06-29 07:17:30|345.6|345.3|345.6|345.3|345.7|345.4|345.5|345.3|0
1656487060000|2022-06-29 07:17:40||345.4||345.4||345.4||345.4|0
1656487070000|2022-06-29 07:17:50|345.7|345.3|345.9|345.7|345.9|345.7|345.7|345.3|6600
1656487080000|2022-06-29 07:18:00||345.6||345.6||345.6||345.6|0
1656487150000|2022-06-29 07:19:10|345.8|345.5|345.7|345.5|345.8|345.5|345.6|345.3|2279
1656487170000|2022-06-29 07:19:30|345.8|345.7|346|345.7|346|345.7|345.7|345.5|6327
1656487190000|2022-06-29 07:19:50|345.9|345.6|345.7|345.6|345.9|345.6|345.7|345.6|1492
1656487200000|2022-06-29 07:20:00|345.8|345.5|345.7|345.5|345.9|345.5|345.6|345.5|1356
1656487210000|2022-06-29 07:20:10|345.8|345.6|345.7|345.5|345.9|345.7|345.6|345.4|8504
1656487220000|2022-06-29 07:20:20|345.8|345.6|345.9|345.6|345.9|345.7|345.7|345.5|5331
1656487230000|2022-06-29 07:20:30|346|345.7|345.8|345.5|346|345.8|345.7|345.5|5918
1656487240000|2022-06-29 07:20:40|345.9|345.6|345.9|345.7|346|345.7|345.9|345.6|5861
1656487250000|2022-06-29 07:20:50|345.8|345.6|345.8|345.6|345.8|345.6|345.7|345.5|8773
1656487260000|2022-06-29 07:21:00|345.7|345.5|346|345.9|346|345.9|345.7|345.5|11303
1656487270000|2022-06-29 07:21:10|346.1|345.8|346.1|345.9|346.2|346|345.9|345.7|4544
1656487280000|2022-06-29 07:21:20||345.8||345.8||345.8||345.8|0
1656487290000|2022-06-29 07:21:30|346.2|345.9|346|345.9|346.2|346|346|345.8|9288
1656487300000|2022-06-29 07:21:40|345.9|345.8|346|345.8|346|345.8|345.9|345.8|13
1656487310000|2022-06-29 07:21:50|345.9|345.7|345.9|345.7|345.9|345.8|345.8|345.6|33584
1656487320000|2022-06-29 07:22:00||345.8||345.8||345.8||345.7|86
1656487330000|2022-06-29 07:22:10|346|345.9|346|345.9|346.1|346|346|345.8|11422
1656487340000|2022-06-29 07:22:20|346.1|346|346.1|345.9|346.2|346|346|345.8|2336
1656487350000|2022-06-29 07:22:30|346||346||346||346||0
1656487360000|2022-06-29 07:22:40|346.1||346.1||346.1||346.1||0
1656487370000|2022-06-29 07:22:50|346|345.8|345.9|345.8|346|345.8|345.9|345.8|348
1656487380000|2022-06-29 07:23:00|346|345.9|346|345.9|346|345.9|346|345.8|1472
1656487390000|2022-06-29 07:23:10|345.9|345.8|345.9|345.7|345.9|345.8|345.9|345.7|1264
1656487400000|2022-06-29 07:23:20|346|345.8|346|345.8|346|345.9|345.9|345.8|500
1656487410000|2022-06-29 07:23:30|346.1|345.9|346.1|345.9|346.2|346.1|346.1|345.9|9476
1656487420000|2022-06-29 07:23:40|346|345.8|346|345.8|346|345.8|345.8|345.7|40054
1656487440000|2022-06-29 07:24:00|345.9|345.9|345.8|345.6|346|345.9|345.7|345.6|4274
1656487450000|2022-06-29 07:24:10|345.7||345.7||345.7||345.7||0
1656487470000|2022-06-29 07:24:30|345.6|345.5|345.6|345.4|345.7|345.5|345.5|345.4|5169
1656487480000|2022-06-29 07:24:40|345.5|345.5|345.5|345.3|345.5|345.5|345.5|345.3|0
1656487490000|2022-06-29 07:24:50|345.4||345.5||345.5||345.4||0
1656487510000|2022-06-29 07:25:10||345.4||345.3||345.4||345.3|0
1656487520000|2022-06-29 07:25:20|345.6|345.4|345.6|345.4|345.6|345.5|345.6|345.4|6392
1656487550000|2022-06-29 07:25:50||345.5||345.5||345.5||345.5|0
1656487560000|2022-06-29 07:26:00|345.7|345.6|345.5|345.3|345.8|345.6|345.5|345.3|5560
1656487570000|2022-06-29 07:26:10|345.4|345.4|345.5|345.3|345.5|345.4|345.4|345.3|1378
1656487580000|2022-06-29 07:26:20|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|0
1656487600000|2022-06-29 07:26:40|345.5|345.3|345.6|345.4|345.6|345.5|345.5|345.3|5615
1656487610000|2022-06-29 07:26:50|345.5|345.5|345.2|345|345.5|345.5|345.2|345|17763
1656487620000|2022-06-29 07:27:00|345.3|345.1|345.1|345|345.3|345.1|345.1|344.9|0
1656487630000|2022-06-29 07:27:10|345|344.9|345.1|344.9|345.1|344.9|345|344.8|515
1656487640000|2022-06-29 07:27:20|345|344.8|345|344.7|345.1|344.9|344.9|344.7|8922
1656487650000|2022-06-29 07:27:30|344.9|344.8|344.9|344.8|344.9|344.8|344.9|344.8|0
1656487660000|2022-06-29 07:27:40|345|344.9|345|344.8|345|344.9|344.9|344.7|7402
1656487670000|2022-06-29 07:27:50|344.9|344.9|345|344.8|345.1|344.9|344.9|344.8|3448
1656487680000|2022-06-29 07:28:00|344.9|344.9|344.9|344.8|344.9|344.9|344.9|344.8|0
1656487700000|2022-06-29 07:28:20|345|344.9|345|344.8|345.1|345|344.9|344.8|15408
1656487710000|2022-06-29 07:28:30|344.9||345||345||344.9||2000
1656487720000|2022-06-29 07:28:40||344.9||344.8||344.9||344.8|0
1656487730000|2022-06-29 07:28:50||344.9||344.9||344.9||344.9|0
1656487740000|2022-06-29 07:29:00||344.8||344.8||344.8||344.8|0
1656487750000|2022-06-29 07:29:10|344.9|344.9|344.9|344.7|345|344.9|344.9|344.7|3251
1656487760000|2022-06-29 07:29:20|344.8|344.6|344.8|344.6|344.9|344.6|344.8|344.6|6257
1656487790000|2022-06-29 07:29:50|344.9|344.7|344.6|344.5|345|344.9|344.6|344.5|42341
1656487800000|2022-06-29 07:30:00|344.7|344.6|344.7|344.5|344.7|344.6|344.6|344.5|7445
1656487810000|2022-06-29 07:30:10|344.6|344.4|344.7|344.5|344.7|344.6|344.6|344.4|14770
1656487820000|2022-06-29 07:30:20|344.8|344.6|344.5|344.3|344.8|344.6|344.4|344.3|14864
1656487830000|2022-06-29 07:30:30|344.4|344.2|344.4|344.3|344.5|344.3|344.3|344.2|11409
1656487840000|2022-06-29 07:30:40|344.5||344.5||344.5||344.4||7190
1656487850000|2022-06-29 07:30:50||344.4||344.4||344.4||344.4|3249
1656487860000|2022-06-29 07:31:00|344.6|344.5|344.5|344.4|344.7|344.6|344.5|344.4|53576
1656487870000|2022-06-29 07:31:10|344.6||344.5||344.6||344.5||7562
1656487900000|2022-06-29 07:31:40|||||||||1395
1656487910000|2022-06-29 07:31:50|344.4|344.3|344.5|344.4|344.5|344.4|344.4|344.3|4723
1656487930000|2022-06-29 07:32:10|344.6|344.5|344.7|344.5|344.7|344.6|344.6|344.4|9542
1656487940000|2022-06-29 07:32:20|344.6|344.4|344.6|344.4|344.7|344.5|344.6|344.4|13867
1656487950000|2022-06-29 07:32:30|344.5|344.5|344.5|344.4|344.5|344.5|344.5|344.4|0
1656487960000|2022-06-29 07:32:40|344.6|344.3|344.6|344.5|344.6|344.5|344.6|344.3|2007
1656487990000|2022-06-29 07:33:10|344.5|344.4|344.4|344.3|344.5|344.4|344.4|344.3|4288
1656488020000|2022-06-29 07:33:40|344.5|344.4|344.5|344.3|344.5|344.4|344.5|344.3|913
1656488030000|2022-06-29 07:33:50|344.6|344.4|344.6|344.4|344.6|344.5|344.6|344.4|1418
1656488040000|2022-06-29 07:34:00|344.7|344.5|344.5|344.3|344.7|344.6|344.5|344.3|12697
1656488060000|2022-06-29 07:34:20||344.4||344.3||344.4||344.3|0
1656488070000|2022-06-29 07:34:30||344.4||344.4||344.4||344.3|0
1656488090000|2022-06-29 07:34:50||344.3||344.3||344.3||344.3|0
1656488100000|2022-06-29 07:35:00|344.6|344.4|344.6|344.5|344.6|344.5|344.6|344.4|1774
1656488120000|2022-06-29 07:35:20|344.5|344.4|344.5|344.3|344.5|344.4|344.5|344.3|1004
1656488140000|2022-06-29 07:35:40||344.4||344.4||344.4||344.4|0
1656488150000|2022-06-29 07:35:50|344.6|344.5|344.6|344.4|344.6|344.5|344.4|344.3|10916
1656488160000|2022-06-29 07:36:00|344.5|344.3|344.5|344.3|344.5|344.4|344.5|344.3|4385
1656488190000|2022-06-29 07:36:30||344.4||344.3||344.4||344.3|0
1656488200000|2022-06-29 07:36:40|344.6|344.4|344.6|344.5|344.7|344.6|344.6|344.4|3822
1656488210000|2022-06-29 07:36:50|344.7|344.6|344.7|344.5|344.7|344.6|344.7|344.5|0
1656488230000|2022-06-29 07:37:10|344.6||344.6||344.6||344.6||5095
1656488240000|2022-06-29 07:37:20|344.7|344.6|344.7|344.6|344.9|344.7|344.7|344.5|4264
1656488250000|2022-06-29 07:37:30|344.6|344.5|344.7|344.6|344.7|344.6|344.6|344.5|5528
1656488260000|2022-06-29 07:37:40|344.8||344.7||344.8||344.7||3539
1656488270000|2022-06-29 07:37:50|344.8|344.7|344.9|344.7|344.9|344.8|344.8|344.7|4346
1656488300000|2022-06-29 07:38:20|345|344.8|345|344.9|345|344.9|344.9|344.8|2987
1656488310000|2022-06-29 07:38:30|345.1|345|345.1|345|345.2|345|345.1|345|473
1656488320000|2022-06-29 07:38:40|345.2||345.2||345.2||345.2||2000
1656488330000|2022-06-29 07:38:50|345.1|345.1|345.2|345.1|345.2|345.1|345.1|345.1|0
1656488340000|2022-06-29 07:39:00|345.1|345|345.2|345|345.2|345|345.1|345|3968
1656488350000|2022-06-29 07:39:10|345.1||345.2||345.2||345.1||0
1656488370000|2022-06-29 07:39:30|345.1|345.1|345.2|345.1|345.2|345.1|345.1|345.1|2481
1656488380000|2022-06-29 07:39:40|345.3|345|345.3|345.1|345.3|345.2|345.3|345|7368
1656488390000|2022-06-29 07:39:50|345.2||345.2||345.2||345.2||0
1656488400000|2022-06-29 07:40:00|345.3|345|345.2|345|345.3|345|345.2|345|0
1656488420000|2022-06-29 07:40:20|345.1|344.9|345.1|344.9|345.1|344.9|345|344.9|1116
1656488430000|2022-06-29 07:40:30|345|344.8|345|344.9|345.1|344.9|345|344.8|0
1656488440000|2022-06-29 07:40:40||344.8||344.9||344.9||344.8|0
1656488450000|2022-06-29 07:40:50|345.1|345|345.1|344.9|345.1|345|345.1|344.9|2000
1656488460000|2022-06-29 07:41:00|345||345.1||345.1||345||0
1656488470000|2022-06-29 07:41:10||345||345||345||345|0
1656488480000|2022-06-29 07:41:20|||||||||150
1656488490000|2022-06-29 07:41:30|345|344.9|345.1|344.9|345.1|345|345|344.9|1577
1656488510000|2022-06-29 07:41:50|345||345||345||345||0
1656488520000|2022-06-29 07:42:00|344.9|344.8|344.8|344.7|344.9|344.8|344.8|344.7|1464
1656488530000|2022-06-29 07:42:10|344.7|344.6|344.7|344.5|344.7|344.6|344.7|344.5|1701
1656488540000|2022-06-29 07:42:20||344.6||344.6||344.6||344.6|0
1656488570000|2022-06-29 07:42:50|344.6|344.5|344.6|344.5|344.6|344.5|344.6|344.5|7524
1656488610000|2022-06-29 07:43:30|344.7|344.6|344.7|344.5|344.7|344.6|344.7|344.5|694
1656488620000|2022-06-29 07:43:40|344.6|344.6|344.7|344.6|344.7|344.6|344.6|344.6|181
1656488630000|2022-06-29 07:43:50||344.5||344.5||344.6||344.5|2000
1656488640000|2022-06-29 07:44:00|344.6|344.6|344.7|344.6|344.7|344.6|344.6|344.5|723
1656488670000|2022-06-29 07:44:30|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|1340
1656488690000|2022-06-29 07:44:50|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.6|0
1656488700000|2022-06-29 07:45:00|344.7|344.5|344.8|344.7|344.8|344.7|344.5|344.4|16582
1656488710000|2022-06-29 07:45:10|344.9|344.8|344.8|344.7|345|344.8|344.8|344.6|17919
1656488730000|2022-06-29 07:45:30||344.6||344.6||344.6||344.6|755
1656488740000|2022-06-29 07:45:40|344.9|344.7|344.9|344.7|344.9|344.8|344.9|344.7|1939
1656488750000|2022-06-29 07:45:50|344.8|344.8|344.8|344.7|345|344.8|344.8|344.7|2978
1656488760000|2022-06-29 07:46:00|344.7|344.6|344.8|344.6|344.8|344.6|344.7|344.6|881
1656488770000|2022-06-29 07:46:10|344.7|344.5|344.8|344.7|344.8|344.7|344.7|344.5|4119
1656488800000|2022-06-29 07:46:40|344.7|344.6|344.8|344.6|344.8|344.7|344.7|344.6|4000
1656488820000|2022-06-29 07:47:00||344.7||344.7||344.7||344.7|0
1656488830000|2022-06-29 07:47:10||344.6||344.6||344.6||344.6|0
1656488840000|2022-06-29 07:47:20|344.9|344.7|345.1|344.9|345.1|344.9|344.9|344.7|5514
1656488870000|2022-06-29 07:47:50|345|345|345.1|345|345.1|345|345|345|335
1656488890000|2022-06-29 07:48:10|345|344.9|345.1|344.9|345.1|344.9|345|344.9|2360
1656488910000|2022-06-29 07:48:30|345||345||345||345||0
1656488920000|2022-06-29 07:48:40|344.9|344.8|344.8|344.7|344.9|344.8|344.8|344.6|0
1656488930000|2022-06-29 07:48:50|344.9||344.9||344.9||344.9||749
1656488940000|2022-06-29 07:49:00||344.8||344.8||344.8||344.8|0
1656488950000|2022-06-29 07:49:10|345|344.9|345|344.9|345|344.9|345|344.8|1148
1656488960000|2022-06-29 07:49:20|344.9|344.8|345|344.8|345|344.8|344.9|344.8|1785
1656488970000|2022-06-29 07:49:30||344.9||344.9||344.9||344.9|0
1656488980000|2022-06-29 07:49:40|344.9|344.8|344.9|344.7|344.9|344.8|344.9|344.7|2281
1656489000000|2022-06-29 07:50:00|344.8||344.8||344.9||344.8||0
1656489010000|2022-06-29 07:50:10||344.6||344.6||344.6||344.6|0
1656489020000|2022-06-29 07:50:20|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|0
1656489030000|2022-06-29 07:50:30|344.6|344.6|344.6|344.5|344.6|344.6|344.6|344.4|0
1656489040000|2022-06-29 07:50:40||344.4||344.4||344.4||344.4|0
1656489060000|2022-06-29 07:51:00|344.5||344.5||344.6||344.5||0
1656489070000|2022-06-29 07:51:10||344.3||344.3||344.3||344.3|0
1656489080000|2022-06-29 07:51:20|344.4|344.4|344.4|344.3|344.4|344.4|344.4|344.2|0
1656489090000|2022-06-29 07:51:30|344.3|344.2|344.4|344.2|344.4|344.3|344.3|344.1|7086
1656489100000|2022-06-29 07:51:40|344.5|344.3|344.4|344.2|344.5|344.3|344.4|344.2|0
1656489120000|2022-06-29 07:52:00|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|0
1656489130000|2022-06-29 07:52:10||344.2||344.2||344.2||344.2|0
1656489160000|2022-06-29 07:52:40|344.4|344.3|344.3|344.2|344.4|344.3|344.3|344.2|475
1656489170000|2022-06-29 07:52:50|344.2|344.1|344.1|344|344.2|344.1|344.1|344|2457
1656489180000|2022-06-29 07:53:00|344.2|344.1|344.4|344.2|344.4|344.2|344.2|344|16435
1656489190000|2022-06-29 07:53:10|344.3|344.3|344.3|344.2|344.4|344.3|344.3|344.2|0
1656489200000|2022-06-29 07:53:20|344.4|344.1|344.4|344.2|344.4|344.3|344.4|344.1|0
1656489210000|2022-06-29 07:53:30||344.3||344.2||344.3||344.2|0
1656489220000|2022-06-29 07:53:40|344.3||344.3||344.3||344.3||0
1656489240000|2022-06-29 07:54:00|344.2|344.1|344.2|344|344.2|344.2|344.2|344|9
1656489280000|2022-06-29 07:54:40|344.1||344.1||344.1||344.1||0
1656489330000|2022-06-29 07:55:30|344|343.9|343.9|343.8|344.1|344|343.9|343.7|12568
1656489340000|2022-06-29 07:55:40||343.7||343.8||343.8||343.7|0
1656489350000|2022-06-29 07:55:50|344|343.9|344|343.9|344|343.9|344|343.9|692
1656489360000|2022-06-29 07:56:00|344.1|343.8|344|343.9|344.1|343.9|344|343.8|25
1656489370000|2022-06-29 07:56:10||343.8||343.8||343.8||343.8|0
1656489390000|2022-06-29 07:56:30||343.9||343.9||343.9||343.8|0
1656489400000|2022-06-29 07:56:40|344.1||344.1||344.1||344.1||0
1656489480000|2022-06-29 07:58:00|344|343.8|343.8|343.6|344|343.8|343.8|343.6|949
1656489510000|2022-06-29 07:58:30|343.7|343.5|343.7|343.5|343.8|343.5|343.7|343.5|0
1656489540000|2022-06-29 07:59:00|343.6|343.4|343.6|343.4|343.6|343.5|343.6|343.4|0
1656489550000|2022-06-29 07:59:10|343.5|343.3|343.4|343.3|343.5|343.3|343.4|343.2|11879
1656489570000|2022-06-29 07:59:30|343.5|343.4|343.5|343.4|343.5|343.4|343.4|343.3|11648
1656489590000|2022-06-29 07:59:50|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|3297
1656489600000|2022-06-29 08:00:00|343.6|343.4|343.6|343.5|343.7|343.5|343.6|343.4|0
1656489610000|2022-06-29 08:00:10|343.7|343.4|343.6|343.4|343.7|343.4|343.6|343.4|0
1656489630000|2022-06-29 08:00:30|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1656489640000|2022-06-29 08:00:40|343.6|343.4|343.6|343.4|343.6|343.4|343.5|343.3|903
1656489670000|2022-06-29 08:01:10|343.5||343.5||343.5||343.5||0
1656489680000|2022-06-29 08:01:20|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|2000
1656489690000|2022-06-29 08:01:30|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1656489710000|2022-06-29 08:01:50|343.5||343.5||343.5||343.5||0
1656489720000|2022-06-29 08:02:00|343.6||343.6||343.6||343.6||530
1656489740000|2022-06-29 08:02:20|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1656489760000|2022-06-29 08:02:40|343.4|343.4|343.5|343.4|343.5|343.4|343.4|343.3|2711
1656489770000|2022-06-29 08:02:50|343.6|343.3|343.8|343.6|343.8|343.6|343.6|343.3|17542
1656489790000|2022-06-29 08:03:10|343.9|343.7|343.9|343.7|343.9|343.8|343.8|343.7|2000
1656489800000|2022-06-29 08:03:20|343.8|343.6|343.6|343.4|343.8|343.6|343.6|343.4|3414
1656489810000|2022-06-29 08:03:30|343.7|343.5|343.6|343.4|343.7|343.5|343.6|343.4|0
1656489820000|2022-06-29 08:03:40|343.5||343.5||343.5||343.5||0
1656489830000|2022-06-29 08:03:50||343.3||343.3||343.3||343.3|831
1656489860000|2022-06-29 08:04:20||343.4||343.3||343.4||343.3|0
1656489870000|2022-06-29 08:04:30|343.4|343.4|343.5|343.3|343.5|343.4|343.4|343.3|9139
1656489880000|2022-06-29 08:04:40||343.4||343.3||343.4||343.3|0
1656489890000|2022-06-29 08:04:50||343.4||343.3||343.4||343.3|0
1656489910000|2022-06-29 08:05:10|343.4|343.4|343.7|343.6|343.7|343.6|343.4|343.3|4348
1656489920000|2022-06-29 08:05:20|343.8||343.8||343.8||343.8||0
1656489930000|2022-06-29 08:05:30|343.9|343.7|343.9|343.7|343.9|343.7|343.9|343.7|0
1656489940000|2022-06-29 08:05:40|344|343.8|344|343.8|344|343.8|344|343.7|3579
1656489950000|2022-06-29 08:05:50||343.9||343.8||343.9||343.8|0
1656489960000|2022-06-29 08:06:00||343.9||343.9||343.9||343.9|0
1656489970000|2022-06-29 08:06:10|343.9|343.8|343.9|343.7|343.9|343.8|343.9|343.7|1476
1656489980000|2022-06-29 08:06:20|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|1
1656490010000|2022-06-29 08:06:50|343.9|343.7|343.9|343.8|344|343.8|343.9|343.7|0
1656490020000|2022-06-29 08:07:00||343.7||343.8||343.8||343.7|0
1656490030000|2022-06-29 08:07:10|344|343.7|344|343.8|344|343.8|344|343.7|0
1656490100000|2022-06-29 08:08:20|343.9||343.9||343.9||343.9||0
1656490110000|2022-06-29 08:08:30|344|343.9|344|343.8|344|343.9|344|343.8|4266
1656490120000|2022-06-29 08:08:40|343.9|343.7|343.7|343.5|343.9|343.7|343.7|343.5|46160
1656490130000|2022-06-29 08:08:50|343.6|343.4|343.5|343.4|343.6|343.4|343.5|343.4|4011
1656490140000|2022-06-29 08:09:00|343.6|343.5|343.6|343.5|343.7|343.6|343.6|343.5|7800
1656490160000|2022-06-29 08:09:20|343.7||343.6||343.7||343.6||0
1656490200000|2022-06-29 08:10:00|343.7||343.6||343.7||343.6||0
1656490210000|2022-06-29 08:10:10|343.7|343.4|343.6|343.4|343.7|343.4|343.6|343.4|7706
1656490220000|2022-06-29 08:10:20||343.5||343.5||343.5||343.5|0
1656490230000|2022-06-29 08:10:30|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|3697
1656490240000|2022-06-29 08:10:40|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|0
1656490250000|2022-06-29 08:10:50||343.4||343.4||343.4||343.4|0
1656490260000|2022-06-29 08:11:00|343.5|343.3|343|342.9|343.5|343.3|343|342.8|6353
1656490280000|2022-06-29 08:11:20|343.1|343|343.3|343.1|343.4|343.3|343.1|343|27928
1656490290000|2022-06-29 08:11:30|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|0
1656490300000|2022-06-29 08:11:40|343.3||343.4||343.4||343.3||0
1656490310000|2022-06-29 08:11:50||343.3||343.2||343.3||343.2|2271
1656490320000|2022-06-29 08:12:00||343.3||343.3||343.3||343.3|0
1656490330000|2022-06-29 08:12:10|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|756
1656490340000|2022-06-29 08:12:20|343.5|343.3|343.4|343.2|343.5|343.3|343.4|343.2|0
1656490350000|2022-06-29 08:12:30|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|0
1656490400000|2022-06-29 08:13:20||343.5||343.4||343.5||343.4|0
1656490420000|2022-06-29 08:13:40|343.5||343.5||343.5||343.5||0
1656490450000|2022-06-29 08:14:10|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|2552
1656490460000|2022-06-29 08:14:20|343.3|343.2|343.1|343|343.3|343.2|343.1|342.9|3989
1656490470000|2022-06-29 08:14:30||342.9||342.9||342.9||342.9|0
1656490480000|2022-06-29 08:14:40||343||342.9||343||342.9|0
1656490490000|2022-06-29 08:14:50|343.2|343|343.3|343.2|343.3|343.2|343.2|343|5830
1656490500000|2022-06-29 08:15:00|343.4||343.4||343.4||343.4||101
1656490510000|2022-06-29 08:15:10|343.3||343.3||343.3||343.3||0
1656490520000|2022-06-29 08:15:20|343.2|343.1|343.2|343|343.3|343.2|343.2|343|2353
1656490530000|2022-06-29 08:15:30|343.1||343.1||343.1||343.1||0
1656490580000|2022-06-29 08:16:20|343.2|342.9|343.3|343.1|343.3|343.1|343.2|342.9|3292
1656490590000|2022-06-29 08:16:30|343.2|343|343.2|343|343.2|343|343.2|343|1249
1656490600000|2022-06-29 08:16:40|343.1|342.9|343.1|342.9|343.1|343|343|342.9|11626
1656490610000|2022-06-29 08:16:50||343||343||343||343|0
1656490620000|2022-06-29 08:17:00||342.9||342.9||343||342.9|2921
1656490660000|2022-06-29 08:17:40|343|342.8|343|342.8|343|342.8|342.8|342.7|28316
1656490670000|2022-06-29 08:17:50|343.1|342.9|343.1|343|343.2|343|343.1|342.9|8721
1656490680000|2022-06-29 08:18:00|343|342.9|343.1|343|343.1|343|343|342.9|3180
1656490700000|2022-06-29 08:18:20|343|342.9|343.1|342.9|343.1|342.9|343|342.9|3442
1656490730000|2022-06-29 08:18:50|343||343||343||343||0
1656490760000|2022-06-29 08:19:20|343.1||343.1||343.1||343.1||237
1656490770000|2022-06-29 08:19:30|343||343||343||343||0
1656490780000|2022-06-29 08:19:40|343.1||343||343.1||343||0
1656490810000|2022-06-29 08:20:10|343.1|343|343.1|343|343.2|343|343.1|343|0
1656490820000|2022-06-29 08:20:20|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343|13117
1656490850000|2022-06-29 08:20:50|343.2|343.2|343.2|343.1|343.2|343.2|343.2|343|0
1656490860000|2022-06-29 08:21:00|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|3861
1656490880000|2022-06-29 08:21:20||343.1||343.1||343.1||343.1|2082
1656490920000|2022-06-29 08:22:00|343.2|343|343.1|342.9|343.2|343|343.1|342.9|3205
1656490930000|2022-06-29 08:22:10||343||343||343||343|5000
1656490940000|2022-06-29 08:22:20|343.2||343.2||343.2||343.2||2529
1656490950000|2022-06-29 08:22:30||343.1||343.1||343.1||343.1|0
1656490960000|2022-06-29 08:22:40|343.3||343.3||343.3||343.3||0
1656490970000|2022-06-29 08:22:50|343.2||343.2||343.2||343.2||0
1656490980000|2022-06-29 08:23:00|343.1|343|343.1|343|343.1|343|343.1|343|982
1656490990000|2022-06-29 08:23:10|343.2||343.1||343.2||343.1||0
1656491000000|2022-06-29 08:23:20||342.9||342.9||342.9||342.9|2179
1656491040000|2022-06-29 08:24:00|343.2|343|343.2|343.1|343.2|343.1|343.2|343|5582
1656491100000|2022-06-29 08:25:00|343.1|343|343.1|342.9|343.1|343|343.1|342.9|3308
1656491110000|2022-06-29 08:25:10|343.2|343|343.2|343|343.2|343.1|343.2|343|2000
1656491120000|2022-06-29 08:25:20||343.1||343.1||343.1||343.1|0
1656491150000|2022-06-29 08:25:50|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|192
1656491170000|2022-06-29 08:26:10||343.3||343.2||343.3||343.2|0
1656491180000|2022-06-29 08:26:20|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|982
1656491250000|2022-06-29 08:27:30|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|3004
1656491280000|2022-06-29 08:28:00|343.3||343.3||343.3||343.3||0
1656491300000|2022-06-29 08:28:20||343.1||343.1||343.1||343.1|1278
1656491330000|2022-06-29 08:28:50|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|500
1656491340000|2022-06-29 08:29:00|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1656491350000|2022-06-29 08:29:10|343.4|343.2|343.4|343.3|343.4|343.3|343.4|343.2|0
1656491360000|2022-06-29 08:29:20|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|41
1656491370000|2022-06-29 08:29:30|343.4|343.3|343.4|343.2|343.4|343.3|343.4|343.2|522
1656491410000|2022-06-29 08:30:10||343.3||343.3||343.3||343.2|0
1656491420000|2022-06-29 08:30:20|343.5||343.4||343.5||343.4||0
1656491480000|2022-06-29 08:31:20|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|2380
1656491490000|2022-06-29 08:31:30|343.2|343.1|343.1|343|343.2|343.1|343.1|343|17415
1656491500000|2022-06-29 08:31:40|343|342.9|343|342.9|343.1|342.9|343|342.9|3339
1656491520000|2022-06-29 08:32:00|342.9|342.8|343|342.9|343|342.9|342.9|342.8|3509
1656491590000|2022-06-29 08:33:10|343.1|342.8|342.9|342.8|343.1|342.8|342.9|342.8|6331
1656491640000|2022-06-29 08:34:00|343|342.9|343|342.8|343|342.9|343|342.8|824
1656491670000|2022-06-29 08:34:30|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.7|2848
1656491700000|2022-06-29 08:35:00||342.8||342.8||342.8||342.8|0
1656491710000|2022-06-29 08:35:10||342.7||342.7||342.7||342.7|0
1656491720000|2022-06-29 08:35:20|342.8|342.6|342.9|342.7|342.9|342.7|342.8|342.6|2000
1656491740000|2022-06-29 08:35:40||342.8||342.8||342.8||342.8|0
1656491760000|2022-06-29 08:36:00|342.8|342.7|343|342.8|343|342.9|342.8|342.7|30405
1656491780000|2022-06-29 08:36:20|342.9||342.9||342.9||342.9||0
1656491800000|2022-06-29 08:36:40|343||343||343||343||0
1656491830000|2022-06-29 08:37:10|342.9||342.9||342.9||342.9||0
1656491840000|2022-06-29 08:37:20|343|342.9|342.9|342.8|343|342.9|342.9|342.8|4000
1656491850000|2022-06-29 08:37:30|343|342.9|342.9|342.8|343|342.9|342.9|342.8|4628
1656491860000|2022-06-29 08:37:40|343||342.9||343||342.9||0
1656491870000|2022-06-29 08:37:50|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|3271
1656491880000|2022-06-29 08:38:00|342.8||342.8||342.9||342.8||0
1656491920000|2022-06-29 08:38:40|342.7|342.6|342.7|342.6|342.8|342.6|342.7|342.6|2502
1656491950000|2022-06-29 08:39:10||342.5||342.6||342.6||342.5|831
1656491960000|2022-06-29 08:39:20||342.5||342.5||342.5||342.5|771
1656492080000|2022-06-29 08:41:20||342.6||342.6||342.6||342.6|0
1656492110000|2022-06-29 08:41:50|342.8||342.8||342.8||342.8||0
1656492120000|2022-06-29 08:42:00|342.7||342.8||342.8||342.7||0
1656492140000|2022-06-29 08:42:20|342.7||342.7||342.7||342.7||0
1656492150000|2022-06-29 08:42:30|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|2541
1656492180000|2022-06-29 08:43:00|342.5|342.4|342.6|342.4|342.6|342.5|342.5|342.4|10400
1656492190000|2022-06-29 08:43:10|342.5||342.6||342.6||342.5||5318
1656492210000|2022-06-29 08:43:30|342.5|342.5|342.6|342.5|342.6|342.5|342.5|342.5|2000
1656492230000|2022-06-29 08:43:50|||||||||1584
1656492240000|2022-06-29 08:44:00|342.5|342.4|342.6|342.4|342.6|342.5|342.5|342.4|9514
1656492250000|2022-06-29 08:44:10|342.5|342.5|342.6|342.5|342.6|342.5|342.5|342.5|6042
1656492260000|2022-06-29 08:44:20||342.4||342.5||342.5||342.4|2000
1656492270000|2022-06-29 08:44:30|||||||||1291
1656492300000|2022-06-29 08:45:00||342.4||342.4||342.4||342.4|709
1656492310000|2022-06-29 08:45:10||342.5||342.5||342.5||342.5|0
1656492320000|2022-06-29 08:45:20|342.7|342.4|342.6|342.5|342.7|342.6|342.6|342.4|22372
1656492330000|2022-06-29 08:45:30|342.7||342.7||342.7||342.7||0
1656492340000|2022-06-29 08:45:40||342.6||342.6||342.6||342.5|385
1656492360000|2022-06-29 08:46:00|342.6|342.5|342.7|342.6|342.7|342.6|342.6|342.5|1986
1656492390000|2022-06-29 08:46:30|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|2332
1656492400000|2022-06-29 08:46:40|342.9||342.9||342.9||342.9||0
1656492430000|2022-06-29 08:47:10|342.8|342.8|342.8|342.7|342.9|342.8|342.8|342.7|945
1656492440000|2022-06-29 08:47:20|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|3887
1656492450000|2022-06-29 08:47:30|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|0
1656492460000|2022-06-29 08:47:40||342.6||342.6||342.6||342.6|268
1656492470000|2022-06-29 08:47:50|342.7||342.7||342.7||342.7||0
1656492480000|2022-06-29 08:48:00|342.8||342.8||342.8||342.8||0
1656492510000|2022-06-29 08:48:30||342.7||342.7||342.7||342.7|0
1656492530000|2022-06-29 08:48:50|342.9||342.9||342.9||342.8||0
1656492550000|2022-06-29 08:49:10||342.8||342.8||342.8||342.8|0
1656492580000|2022-06-29 08:49:40|343||342.9||343||342.9||0
1656492600000|2022-06-29 08:50:00|343||343||343||342.9||0
1656492620000|2022-06-29 08:50:20|342.9||342.9||342.9||342.9||0
1656492710000|2022-06-29 08:51:50|343||343||343||343||0
1656492720000|2022-06-29 08:52:00|342.9|342.9|343|342.8|343|342.9|342.9|342.8|70
1656492740000|2022-06-29 08:52:20|342.9||343||343||342.9||3381
1656492750000|2022-06-29 08:52:30||342.9||342.8||342.9||342.8|0
1656492760000|2022-06-29 08:52:40|||||||||1500
1656492770000|2022-06-29 08:52:50||342.9||342.9||342.9||342.9|0
1656492800000|2022-06-29 08:53:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|6306
1656492810000|2022-06-29 08:53:30|343||343||343||343||0
1656492850000|2022-06-29 08:54:10|342.9||343||343||342.9||0
1656492860000|2022-06-29 08:54:20||342.9||342.9||342.9||342.9|0
1656492870000|2022-06-29 08:54:30||342.8||342.8||342.8||342.8|105
1656492890000|2022-06-29 08:54:50|342.9||342.9||342.9||342.9||0
1656492900000|2022-06-29 08:55:00|343||343||343||343||0
1656492940000|2022-06-29 08:55:40|342.9|342.7|342.9|342.7|342.9|342.7|342.9|342.7|5646
1656492950000|2022-06-29 08:55:50|342.8|342.6|342.7|342.5|342.8|342.6|342.7|342.5|3644
1656492960000|2022-06-29 08:56:00||342.6||342.6||342.6||342.6|0
1656492970000|2022-06-29 08:56:10|342.8|342.7|342.7|342.6|342.8|342.7|342.7|342.6|2455
1656492980000|2022-06-29 08:56:20|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|2677
1656493000000|2022-06-29 08:56:40||342.6||342.6||342.6||342.6|0
1656493040000|2022-06-29 08:57:20|342.8|342.7|342.8|342.6|342.8|342.7|342.7|342.6|14769
1656493050000|2022-06-29 08:57:30||342.7||342.7||342.7||342.6|0
1656493070000|2022-06-29 08:57:50|||||||||105
1656493110000|2022-06-29 08:58:30|||||||||1
1656493120000|2022-06-29 08:58:40|342.7|342.6|342.7|342.5|342.7|342.6|342.7|342.5|2273
1656493130000|2022-06-29 08:58:50|342.6||342.6||342.6||342.6||0
1656493140000|2022-06-29 08:59:00|342.5|342.4|342.6|342.5|342.7|342.5|342.5|342.4|882
1656493170000|2022-06-29 08:59:30|342.7||342.7||342.7||342.7||15
1656493190000|2022-06-29 08:59:50||342.6||342.6||342.6||342.6|0
1656493200000|2022-06-29 09:00:00|342.8||342.8||342.8||342.8||0
1656493230000|2022-06-29 09:00:30||342.7||342.7||342.7||342.6|0
1656493310000|2022-06-29 09:01:50|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|2030
1656493330000|2022-06-29 09:02:10|342.8|342.7|342.9|342.7|342.9|342.8|342.8|342.7|11501
1656493370000|2022-06-29 09:02:50|342.8||342.8||342.8||342.8||0
1656493400000|2022-06-29 09:03:20|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|9422
1656493410000|2022-06-29 09:03:30|342.7||342.8||342.8||342.7||0
1656493420000|2022-06-29 09:03:40||342.7||342.7||342.7||342.7|0
1656493440000|2022-06-29 09:04:00||342.6||342.6||342.6||342.6|0
1656493450000|2022-06-29 09:04:10||342.7||342.7||342.7||342.7|0
1656493490000|2022-06-29 09:04:50|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|2152
1656493530000|2022-06-29 09:05:30|342.8||342.7||342.8||342.7||282
1656493550000|2022-06-29 09:05:50|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|1097
1656493560000|2022-06-29 09:06:00|342.7|342.6|342.5|342.4|342.7|342.6|342.5|342.4|7623
1656493570000|2022-06-29 09:06:10|342.6||342.5||342.6||342.5||0
1656493700000|2022-06-29 09:08:20|342.4|342.3|342.4|342.2|342.4|342.3|342.3|342.2|10425
1656493710000|2022-06-29 09:08:30||342.3||342.3||342.3||342.3|0
1656493720000|2022-06-29 09:08:40||342.2||342.3||342.3||342.2|0
1656493740000|2022-06-29 09:09:00|342.5|342.4|342.5|342.4|342.6|342.4|342.5|342.3|1483
1656493750000|2022-06-29 09:09:10|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.4|18641
1656493760000|2022-06-29 09:09:20|342.5|342.4|342.4|342.2|342.5|342.4|342.4|342.2|1166
1656493770000|2022-06-29 09:09:30|342.3||342.4||342.4||342.3||0
1656493780000|2022-06-29 09:09:40|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|0
1656493790000|2022-06-29 09:09:50||342.4||342.4||342.4||342.4|0
1656493800000|2022-06-29 09:10:00||342.3||342.3||342.3||342.3|0
1656493810000|2022-06-29 09:10:10||342.4||342.4||342.4||342.4|0
1656493820000|2022-06-29 09:10:20|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|2864
1656493830000|2022-06-29 09:10:30||342.6||342.6||342.6||342.6|0
1656493850000|2022-06-29 09:10:50||342.5||342.5||342.5||342.5|4172
1656493870000|2022-06-29 09:11:10||342.6||342.6||342.6||342.6|0
1656493910000|2022-06-29 09:11:50|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.6|2337
1656493920000|2022-06-29 09:12:00|342.9||342.8||342.9||342.8||0
1656493930000|2022-06-29 09:12:10|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|2022
1656493940000|2022-06-29 09:12:20|342.8||342.8||342.8||342.7||0
1656493950000|2022-06-29 09:12:30||342.7||342.7||342.7||342.7|0
1656493960000|2022-06-29 09:12:40|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|4609
1656493990000|2022-06-29 09:13:10|342.8|342.7|342.8|342.7|342.9|342.8|342.8|342.7|17147
1656494000000|2022-06-29 09:13:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|442
1656494020000|2022-06-29 09:13:40|343||343||343||343||0
1656494030000|2022-06-29 09:13:50||342.9||342.8||342.9||342.8|0
1656494140000|2022-06-29 09:15:40|342.9||342.9||342.9||342.9||0
1656494150000|2022-06-29 09:15:50|343|342.7|342.8|342.7|343|342.8|342.8|342.7|12989
1656494210000|2022-06-29 09:16:50|342.7|342.6|342.8|342.6|342.9|342.7|342.7|342.6|19139
1656494240000|2022-06-29 09:17:20|342.7|342.5|342.6|342.5|342.7|342.5|342.6|342.5|3638
1656494250000|2022-06-29 09:17:30|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|0
1656494280000|2022-06-29 09:18:00|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|5348
1656494300000|2022-06-29 09:18:20|342.9|342.8|343|342.8|343|342.8|342.9|342.8|2971
1656494310000|2022-06-29 09:18:30||342.9||342.9||342.9||342.9|1242
1656494320000|2022-06-29 09:18:40||342.8||342.8||342.8||342.8|0
1656494330000|2022-06-29 09:18:50|342.9||343||343||342.9||0
1656494350000|2022-06-29 09:19:10|342.9||342.9||342.9||342.9||0
1656494370000|2022-06-29 09:19:30|343||343||343||343||0
1656494380000|2022-06-29 09:19:40|342.9|342.9|342.9|342.8|342.9|342.9|342.9|342.8|2709
1656494400000|2022-06-29 09:20:00|343||343||343||343||0
1656494410000|2022-06-29 09:20:10||342.9||342.8||342.9||342.8|2334
1656494430000|2022-06-29 09:20:30|342.9||342.9||342.9||342.9||0
1656494530000|2022-06-29 09:22:10|343|342.9|343|342.9|343|342.9|343|342.9|2316
1656494550000|2022-06-29 09:22:30||342.8||342.8||342.8||342.8|0
1656494620000|2022-06-29 09:23:40|342.9||342.9||342.9||342.9||0
1656494630000|2022-06-29 09:23:50|343|342.9|343|342.9|343|342.9|343|342.8|2000
1656494640000|2022-06-29 09:24:00||342.8||342.8||342.9||342.8|3367
1656494650000|2022-06-29 09:24:10||342.9||342.9||342.9||342.9|0
1656494690000|2022-06-29 09:24:50|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|2780
1656494720000|2022-06-29 09:25:20|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|7505
1656494880000|2022-06-29 09:28:00|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|3450
1656494890000|2022-06-29 09:28:10|343|342.9|343|342.9|343|342.9|343|342.9|2543
1656494930000|2022-06-29 09:28:50|342.9|342.8|342.9|342.8|342.9|342.9|342.8|342.6|16116
1656494940000|2022-06-29 09:29:00|343||343||343||342.9||0
1656494950000|2022-06-29 09:29:10||342.9||342.9||342.9||342.9|0
1656494970000|2022-06-29 09:29:30|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|3405
1656494990000|2022-06-29 09:29:50||342.7||342.7||342.7||342.7|755
1656495030000|2022-06-29 09:30:30|342.8||342.8||342.8||342.8||0
1656495060000|2022-06-29 09:31:00|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.7|848
1656495090000|2022-06-29 09:31:30||342.7||342.7||342.7||342.7|1400
1656495160000|2022-06-29 09:32:40|342.8|342.6|342.7|342.5|342.8|342.6|342.7|342.5|2528
1656495170000|2022-06-29 09:32:50|342.6|342.6|342.6|342.5|342.6|342.6|342.6|342.5|9
1656495180000|2022-06-29 09:33:00|342.7||342.7||342.7||342.6||1991
1656495190000|2022-06-29 09:33:10|342.8|342.6|342.7|342.6|342.8|342.6|342.7|342.6|0
1656495200000|2022-06-29 09:33:20|342.8||342.7||342.8||342.7||0
1656495210000|2022-06-29 09:33:30|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|0
1656495220000|2022-06-29 09:33:40|342.8||342.9||342.9||342.8||0
1656495260000|2022-06-29 09:34:20|342.8||342.8||342.9||342.8||0
1656495270000|2022-06-29 09:34:30|342.9||342.9||342.9||342.8||0
1656495280000|2022-06-29 09:34:40|342.8||342.8||342.9||342.8||0
1656495290000|2022-06-29 09:34:50|342.9|342.8|343|342.9|343|342.9|342.9|342.8|2273
1656495380000|2022-06-29 09:36:20|343.1|343|343.1|343|343.1|343|343.1|343|8845
1656495400000|2022-06-29 09:36:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|6059
1656495410000|2022-06-29 09:36:50||343||343.1||343.1||343|0
1656495420000|2022-06-29 09:37:00|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|0
1656495450000|2022-06-29 09:37:30|343.3||343.3||343.3||343.3||0
1656495470000|2022-06-29 09:37:50|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343|5640
1656495480000|2022-06-29 09:38:00|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|2000
1656495520000|2022-06-29 09:38:40|343.2||343.2||343.2||343.2||0
1656495530000|2022-06-29 09:38:50|343.1|343|343.2|343.1|343.2|343.1|343.1|343|1636
1656495550000|2022-06-29 09:39:10|343.1|343|343.2|343|343.2|343|343.1|343|779
1656495570000|2022-06-29 09:39:30|343.1|342.9|343|342.9|343.1|342.9|343|342.9|3399
1656495580000|2022-06-29 09:39:40|342.9|342.8|343.1|343|343.1|343|342.9|342.8|3914
1656495600000|2022-06-29 09:40:00|343.2||343.2||343.2||343.1||354
1656495620000|2022-06-29 09:40:20||343.1||343.1||343.1||343.1|0
1656495630000|2022-06-29 09:40:30|343.3||343.3||343.3||343.3||0
1656495640000|2022-06-29 09:40:40|343.2||343.2||343.2||343.2||0
1656495650000|2022-06-29 09:40:50|343.3||343.3||343.3||343.3||0
1656495670000|2022-06-29 09:41:10|||||||||100
1656495680000|2022-06-29 09:41:20|343.2|343|343.1|343|343.2|343|343.1|343|2671
1656495690000|2022-06-29 09:41:30|343|342.9|343|342.9|343|342.9|343|342.9|755
1656495700000|2022-06-29 09:41:40||342.8||342.9||342.9||342.8|0
1656495710000|2022-06-29 09:41:50||342.8||342.9||342.9||342.8|0
1656495720000|2022-06-29 09:42:00|342.9|342.8|343|342.9|343|342.9|342.9|342.8|8000
1656495740000|2022-06-29 09:42:20|343.1|343|343.1|342.9|343.1|343|343.1|342.9|3685
1656495770000|2022-06-29 09:42:50|343.2|343|343.2|343.1|343.2|343.1|343.2|343|0
1656495810000|2022-06-29 09:43:30|343.3|343.2|343.3|343.2|343.3|343.2|343.2|343.2|378
1656495830000|2022-06-29 09:43:50|343.4|343.3|343.6|343.4|343.6|343.4|343.4|343.3|0
1656495900000|2022-06-29 09:45:00|343.7|343.5|343.6|343.5|343.7|343.5|343.6|343.5|0
1656495910000|2022-06-29 09:45:10||343.4||343.4||343.4||343.4|0
1656495940000|2022-06-29 09:45:40|343.5|343.3|343.6|343.4|343.6|343.5|343.5|343.3|16317
1656495960000|2022-06-29 09:46:00||343.5||343.4||343.5||343.4|369
1656495970000|2022-06-29 09:46:10|343.5||343.5||343.5||343.5||0
1656495980000|2022-06-29 09:46:20|343.4|343.3|343.6|343.4|343.6|343.4|343.4|343.3|3976
1656495990000|2022-06-29 09:46:30|343.5|343.3|343.4|343.3|343.5|343.3|343.4|343.3|2988
1656496000000|2022-06-29 09:46:40|343.5||343.4||343.5||343.4||0
1656496010000|2022-06-29 09:46:50|343.5|343.4|343.5|343.4|343.5|343.4|343.4|343.4|0
1656496020000|2022-06-29 09:47:00|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|463
1656496040000|2022-06-29 09:47:20|343.4|343.2|343.4|343.2|343.4|343.2|343.3|343.1|15256
1656496090000|2022-06-29 09:48:10||343.3||343.3||343.3||343.3|0
1656496100000|2022-06-29 09:48:20|343.5|343.2|343.4|343.3|343.5|343.3|343.4|343.2|450
1656496110000|2022-06-29 09:48:30|343.5||343.5||343.5||343.5||0
1656496120000|2022-06-29 09:48:40|343.4||343.4||343.4||343.4||0
1656496150000|2022-06-29 09:49:10|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|3877
1656496170000|2022-06-29 09:49:30|343.4||343.4||343.4||343.4||0
1656496180000|2022-06-29 09:49:40|343.3||343.3||343.3||343.3||1594
1656496200000|2022-06-29 09:50:00|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|2904
1656496210000|2022-06-29 09:50:10||343.2||343.2||343.2||343.2|0
1656496220000|2022-06-29 09:50:20|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|218
1656496230000|2022-06-29 09:50:30|343.5||343.4||343.5||343.4||0
1656496250000|2022-06-29 09:50:50|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|2440
1656496260000|2022-06-29 09:51:00|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|0
1656496280000|2022-06-29 09:51:20|343.1|343|343.2|343|343.2|343|343.1|343|3072
1656496290000|2022-06-29 09:51:30||343.1||343.1||343.1||343.1|0
1656496300000|2022-06-29 09:51:40||343||343.1||343.1||343|0
1656496320000|2022-06-29 09:52:00|343.3||343.3||343.3||343.3||1803
1656496330000|2022-06-29 09:52:10|343.2|343|343.1|342.9|343.2|343|343.1|342.9|1458
1656496350000|2022-06-29 09:52:30|343||343.1||343.1||343||0
1656496360000|2022-06-29 09:52:40|343.2|343|343.2|343|343.2|343.1|343.2|343|2000
1656496370000|2022-06-29 09:52:50||343.1||343.1||343.1||343.1|0
1656496380000|2022-06-29 09:53:00||343||343||343||343|0
1656496390000|2022-06-29 09:53:10||343.1||343.1||343.1||343|0
1656496440000|2022-06-29 09:54:00|343.1|343|343|342.9|343.1|343|343|342.8|16995
1656496450000|2022-06-29 09:54:10|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|0
1656496470000|2022-06-29 09:54:30|342.8|342.7|342.8|342.6|342.9|342.8|342.7|342.6|17424
1656496480000|2022-06-29 09:54:40|342.7|342.7|343|342.8|343|342.8|342.7|342.5|28471
1656496490000|2022-06-29 09:54:50|342.9||342.9||343||342.9||0
1656496500000|2022-06-29 09:55:00|343|342.9|343|342.8|343|342.9|342.9|342.8|3219
1656496510000|2022-06-29 09:55:10||342.9||342.9||342.9||342.9|0
1656496520000|2022-06-29 09:55:20|343.1|342.8|342.9|342.8|343.1|342.8|342.9|342.8|311
1656496530000|2022-06-29 09:55:30|342.8|342.7|342.8|342.6|342.9|342.7|342.8|342.6|3483
1656496540000|2022-06-29 09:55:40||342.7||342.6||342.7||342.6|0
1656496550000|2022-06-29 09:55:50||342.7||342.6||342.7||342.6|0
1656496570000|2022-06-29 09:56:10|342.7|342.5|342.7|342.5|342.7|342.5|342.6|342.5|2000
1656496580000|2022-06-29 09:56:20|342.6||342.6||342.7||342.6||0
1656496610000|2022-06-29 09:56:50||342.4||342.5||342.5||342.4|8862
1656496700000|2022-06-29 09:58:20|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|3957
1656496710000|2022-06-29 09:58:30|342.8||342.8||342.8||342.8||0
1656496720000|2022-06-29 09:58:40||342.7||342.7||342.7||342.7|0
1656496730000|2022-06-29 09:58:50||342.6||342.6||342.6||342.6|0
1656496740000|2022-06-29 09:59:00||342.7||342.7||342.7||342.7|0
1656496760000|2022-06-29 09:59:20|342.7|342.6|342.8|342.6|342.9|342.7|342.7|342.6|17303
1656496770000|2022-06-29 09:59:30|342.7|342.7|342.8|342.6|342.8|342.7|342.7|342.6|3821
1656496780000|2022-06-29 09:59:40|342.7|342.5|342.7|342.5|342.8|342.5|342.6|342.5|2000
1656496790000|2022-06-29 09:59:50|342.6|342.6|342.8|342.6|342.8|342.7|342.6|342.6|1649
1656496810000|2022-06-29 10:00:10||342.7||342.6||342.7||342.6|0
1656496820000|2022-06-29 10:00:20|342.9|342.7|342.9|342.8|342.9|342.8|342.9|342.7|0
1656496830000|2022-06-29 10:00:30||342.7||342.8||342.8||342.7|0
1656496840000|2022-06-29 10:00:40|343|342.9|342.9|342.8|343.1|342.9|342.9|342.8|2854
1656496910000|2022-06-29 10:01:50|343||342.9||343||342.9||0
1656496920000|2022-06-29 10:02:00|342.8|342.7|342.8|342.6|342.9|342.7|342.7|342.6|6788
1656496930000|2022-06-29 10:02:10|342.9|342.7|342.8|342.7|342.9|342.7|342.8|342.7|0
1656496940000|2022-06-29 10:02:20|342.9||342.8||342.9||342.8||0
1656496950000|2022-06-29 10:02:30|342.7|342.6|342.8|342.7|342.8|342.7|342.7|342.6|4456
1656496960000|2022-06-29 10:02:40|342.9|342.8|342.9|342.7|342.9|342.8|342.9|342.7|1058
1656496970000|2022-06-29 10:02:50|342.8||342.8||342.8||342.8||0
1656497000000|2022-06-29 10:03:20|342.9|342.8|343|342.8|343|342.8|342.9|342.8|672
1656497010000|2022-06-29 10:03:30|342.9||342.9||343||342.9||0
1656497030000|2022-06-29 10:03:50|342.8|342.7|342.8|342.6|342.9|342.7|342.7|342.6|4962
1656497080000|2022-06-29 10:04:40|342.9|342.7|342.9|342.7|342.9|342.7|342.9|342.7|0
1656497090000|2022-06-29 10:04:50|342.8||342.8||342.8||342.8||287
1656497100000|2022-06-29 10:05:00|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|3329
1656497120000|2022-06-29 10:05:20|342.9|342.7|342.9|342.7|342.9|342.8|342.8|342.7|3026
1656497140000|2022-06-29 10:05:40|342.8||342.8||342.8||342.8||0
1656497160000|2022-06-29 10:06:00|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|1182
1656497180000|2022-06-29 10:06:20|342.6|342.5|342.5|342.4|342.6|342.5|342.5|342.4|8591
1656497190000|2022-06-29 10:06:30|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.2|4318
1656497250000|2022-06-29 10:07:30|342.4|342.2|342.1|341.9|342.4|342.2|342|341.9|73413
1656497260000|2022-06-29 10:07:40|342|341.8|341.9|341.8|342.2|342|341.9|341.8|28482
1656497270000|2022-06-29 10:07:50|341.8|341.7|341.9|341.8|341.9|341.8|341.8|341.7|17229
1656497290000|2022-06-29 10:08:10|342|341.9|342.1|341.9|342.1|342|342|341.9|4406
1656497320000|2022-06-29 10:08:40|342||342||342||342||0
1656497330000|2022-06-29 10:08:50|341.9|341.8|341.8|341.7|341.9|341.8|341.8|341.7|4661
1656497350000|2022-06-29 10:09:10|341.9|341.8|341.9|341.7|341.9|341.8|341.9|341.7|697
1656497370000|2022-06-29 10:09:30|341.8||341.9||341.9||341.8||719
1656497380000|2022-06-29 10:09:40|342|341.8|342|341.8|342|341.9|341.9|341.8|1403
1656497400000|2022-06-29 10:10:00|341.9||341.9||341.9||341.9||0
1656497410000|2022-06-29 10:10:10|342|341.9|341.9|341.8|342|341.9|341.9|341.8|1729
1656497420000|2022-06-29 10:10:20|342|341.7|341.8|341.7|342|341.7|341.8|341.7|4873
1656497430000|2022-06-29 10:10:30|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|3454
1656497460000|2022-06-29 10:11:00|341.6|341.5|341.6|341.5|341.6|341.5|341.6|341.5|2459
1656497470000|2022-06-29 10:11:10|341.7||341.6||341.7||341.6||0
1656497500000|2022-06-29 10:11:40|341.7||341.6||341.7||341.6||2412
1656497520000|2022-06-29 10:12:00|341.7|341.6|341.8|341.7|341.9|341.7|341.7|341.6|1815
1656497530000|2022-06-29 10:12:10|341.7|341.6|341.9|341.7|341.9|341.8|341.7|341.6|17093
1656497540000|2022-06-29 10:12:20|342|341.8|341.9|341.8|342|341.8|341.9|341.8|1143
1656497550000|2022-06-29 10:12:30|342||342||342||341.9||0
1656497560000|2022-06-29 10:12:40||341.9||341.9||341.9||341.9|0
1656497570000|2022-06-29 10:12:50|342.1|342|342|341.8|342.1|342|342|341.8|28126
1656497580000|2022-06-29 10:13:00|341.9|341.9|341.9|341.8|341.9|341.9|341.9|341.8|120
1656497600000|2022-06-29 10:13:20|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|1548
1656497640000|2022-06-29 10:14:00|341.7|341.6|341.9|341.7|341.9|341.8|341.7|341.6|6813
1656497650000|2022-06-29 10:14:10|342|341.8|342.1|341.9|342.1|341.9|342|341.8|1795
1656497660000|2022-06-29 10:14:20||342||342||342||342|0
1656497680000|2022-06-29 10:14:40|342.2|342.1|342.1|342|342.2|342.1|342.1|342|4563
1656497710000|2022-06-29 10:15:10|342.2|342.1|342.1|342|342.2|342.1|342.1|342|1459
1656497720000|2022-06-29 10:15:20|342.2||342.1||342.2||342.1||0
1656497750000|2022-06-29 10:15:50|342|341.9|342|341.9|342|341.9|342|341.9|1145
1656497770000|2022-06-29 10:16:10|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|969
1656497820000|2022-06-29 10:17:00|342|341.9|342|341.8|342|341.9|342|341.8|1900
1656497840000|2022-06-29 10:17:20|341.9||341.9||341.9||341.9||0
1656497850000|2022-06-29 10:17:30|342|341.9|342|341.8|342|341.9|342|341.8|0
1656497860000|2022-06-29 10:17:40|341.9|341.9|341.9|341.8|341.9|341.9|341.9|341.8|0
1656497870000|2022-06-29 10:17:50|342|341.9|342.1|341.9|342.1|341.9|342|341.9|0
1656497880000|2022-06-29 10:18:00|342||342||342||342||0
1656497890000|2022-06-29 10:18:10||341.8||341.8||341.8||341.8|0
1656497900000|2022-06-29 10:18:20|341.9|341.9|342|341.8|342|341.9|341.9|341.8|2318
1656497910000|2022-06-29 10:18:30||341.9||341.9||341.9||341.9|0
1656497920000|2022-06-29 10:18:40|342.1||342.1||342.1||342.1||0
1656497940000|2022-06-29 10:19:00|342|341.8|341.9|341.8|342|341.9|341.9|341.8|0
1656497960000|2022-06-29 10:19:20|341.8|341.7|341.9|341.8|341.9|341.8|341.8|341.7|2174
1656498030000|2022-06-29 10:20:30|342|341.9|342.1|341.9|342.1|341.9|342|341.8|1454
1656498040000|2022-06-29 10:20:40||342||342||342||342|0
1656498050000|2022-06-29 10:20:50||341.9||341.9||341.9||341.9|0
1656498060000|2022-06-29 10:21:00|342||342||342.1||342||0
1656498070000|2022-06-29 10:21:10||341.8||341.9||341.9||341.8|0
1656498080000|2022-06-29 10:21:20|341.9|341.8|341.9|341.8|342|341.9|341.9|341.8|6225
1656498090000|2022-06-29 10:21:30||341.7||341.7||341.7||341.7|0
1656498100000|2022-06-29 10:21:40|341.8|341.8|341.9|341.8|341.9|341.8|341.8|341.8|5962
1656498110000|2022-06-29 10:21:50|342|341.9|342|341.9|342.1|341.9|342|341.8|2000
1656498120000|2022-06-29 10:22:00|342.1||342.1||342.1||342.1||4084
1656498130000|2022-06-29 10:22:10|342.2|342|342.1|342|342.2|342|342.1|342|0
1656498140000|2022-06-29 10:22:20|342|341.9|342|341.9|342|341.9|342|341.9|1442
1656498180000|2022-06-29 10:23:00|341.9|341.8|342|341.9|342.1|341.9|341.9|341.8|20373
1656498190000|2022-06-29 10:23:10||341.8||341.8||341.8||341.8|2200
1656498220000|2022-06-29 10:23:40|341.9||341.9||341.9||341.9||0
1656498240000|2022-06-29 10:24:00|342|341.9|342|341.9|342|341.9|342|341.9|153
1656498260000|2022-06-29 10:24:20|341.9|341.8|342|341.9|342|341.9|341.8|341.7|6051
1656498270000|2022-06-29 10:24:30||341.8||341.8||341.8||341.8|763
1656498300000|2022-06-29 10:25:00|341.9||341.9||341.9||341.9||0
1656498310000|2022-06-29 10:25:10|342||341.9||342||341.9||0
1656498320000|2022-06-29 10:25:20|342|341.9|342|341.8|342|341.9|341.9|341.8|0
1656498330000|2022-06-29 10:25:30|342.1|341.9|342|341.9|342.1|341.9|342|341.9|0
1656498380000|2022-06-29 10:26:20|341.9|341.8|341.9|341.8|342|341.8|341.9|341.8|3300
1656498440000|2022-06-29 10:27:20|342|341.9|341.9|341.8|342|341.9|341.9|341.8|177
1656498520000|2022-06-29 10:28:40|342|341.9|342|341.9|342|341.9|341.9|341.8|1801
1656498570000|2022-06-29 10:29:30|342.1|342|342.1|342|342.1|342|342.1|341.9|584
1656498600000|2022-06-29 10:30:00|342.2|342.1|342.1|342|342.2|342.1|342.1|342|375
1656498630000|2022-06-29 10:30:30|342|341.9|342|341.8|342|341.9|341.9|341.8|3311
1656498640000|2022-06-29 10:30:40|341.9||341.9||341.9||341.9||0
1656498670000|2022-06-29 10:31:10|342||342||342||342||2628
1656498680000|2022-06-29 10:31:20||341.9||341.9||341.9||341.9|0
1656498690000|2022-06-29 10:31:30|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|0
1656498730000|2022-06-29 10:32:10|342||342||342||341.9||0
1656498750000|2022-06-29 10:32:30|341.9||341.9||341.9||341.9||0
1656498900000|2022-06-29 10:35:00|341.8|341.7|342.1|341.9|342.1|341.9|341.8|341.7|28247
1656498910000|2022-06-29 10:35:10|342|342|342|341.9|342|342|342|341.9|0
1656498920000|2022-06-29 10:35:20|342.1|342|342.1|342|342.1|342|342.1|342|2402
1656498930000|2022-06-29 10:35:30|342.2|342.1|342.1|342|342.2|342.1|342.1|342|2000
1656498960000|2022-06-29 10:36:00|342.2||342.1||342.2||342.1||0
1656498970000|2022-06-29 10:36:10|342.2||342.1||342.2||342.1||0
1656498990000|2022-06-29 10:36:30|342.2|342.1|342.2|342.1|342.2|342.1|342.2|342.1|0
1656499000000|2022-06-29 10:36:40|342.3||342.3||342.3||342.3||0
1656499010000|2022-06-29 10:36:50|342.2||342.2||342.3||342.2||0
1656499020000|2022-06-29 10:37:00|342.1|342|342.2|342.1|342.3|342.1|342.1|342|7662
1656499030000|2022-06-29 10:37:10|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|798
1656499070000|2022-06-29 10:37:50|342.2|342.1|342.3|342.1|342.3|342.2|342.2|342.1|4105
1656499130000|2022-06-29 10:38:50|342.2||342.2||342.2||342.2||0
1656499150000|2022-06-29 10:39:10|342.3||342.3||342.3||342.3||0
1656499160000|2022-06-29 10:39:20|342.2||342.2||342.3||342.2||0
1656499170000|2022-06-29 10:39:30|342.3||342.3||342.3||342.2||892
1656499220000|2022-06-29 10:40:20|342.2||342.3||342.3||342.2||0
1656499280000|2022-06-29 10:41:20|342.2||342.2||342.2||342.2||0
1656499290000|2022-06-29 10:41:30|342.3||342.3||342.3||342.3||0
1656499320000|2022-06-29 10:42:00|342.2||342.3||342.3||342.2||0
1656499330000|2022-06-29 10:42:10|342.2|342|342.2|342|342.2|342|342.1|342|13800
1656499340000|2022-06-29 10:42:20|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|0
1656499350000|2022-06-29 10:42:30|342.2|342|342.2|342|342.2|342|342.2|342|0
1656499400000|2022-06-29 10:43:20|342.1||342.1||342.1||342.1||0
1656499440000|2022-06-29 10:44:00|342|341.9|342.1|342|342.1|342|342|341.9|4327
1656499460000|2022-06-29 10:44:20||341.9||341.9||341.9||341.9|0
1656499470000|2022-06-29 10:44:30||342||342||342||342|0
1656499480000|2022-06-29 10:44:40|342|341.9|342.1|341.9|342.1|342|342|341.9|4400
1656499490000|2022-06-29 10:44:50||342||342||342||341.9|0
1656499500000|2022-06-29 10:45:00||341.9||341.9||341.9||341.9|459
1656499560000|2022-06-29 10:46:00|342|342|342.1|341.9|342.1|342|342|341.9|1428
1656499620000|2022-06-29 10:47:00||342||341.9||342||341.9|4
1656499670000|2022-06-29 10:47:50|342|342|342|341.9|342.1|342|342|341.9|267
1656499730000|2022-06-29 10:48:50|||||||||1472
1656499770000|2022-06-29 10:49:30|342.1|342|342.1|341.9|342.1|342|342.1|341.9|7457
1656499810000|2022-06-29 10:50:10|342|341.8|341.9|341.7|342|341.8|341.8|341.7|4443
1656499830000|2022-06-29 10:50:30||341.8||341.8||341.8||341.8|0
1656499850000|2022-06-29 10:50:50|341.8|341.7|341.8|341.7|341.9|341.7|341.8|341.7|1668
1656499860000|2022-06-29 10:51:00|341.9|341.8|341.8|341.7|341.9|341.8|341.8|341.7|3700
1656499940000|2022-06-29 10:52:20|341.9|341.8|341.9|341.8|342|341.8|341.9|341.8|0
1656499950000|2022-06-29 10:52:30|342||342||342||342||0
1656499970000|2022-06-29 10:52:50|341.9||342||342||341.9||0
1656499990000|2022-06-29 10:53:10|341.9||342||342||341.9||0
1656500000000|2022-06-29 10:53:20|341.9||342||342||341.9||0
1656500010000|2022-06-29 10:53:30|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|0
1656500020000|2022-06-29 10:53:40|342||342.1||342.1||342||0
1656500200000|2022-06-29 10:56:40|342.2|342|342.1|341.9|342.2|342.1|342.1|341.9|4023
1656500260000|2022-06-29 10:57:40|342|341.8|342|341.9|342|341.9|342|341.8|0
1656500340000|2022-06-29 10:59:00|342.1|342|342.2|342|342.2|342|342.1|341.9|0
1656500360000|2022-06-29 10:59:20|342.1||342.1||342.1||342.1||0
1656500380000|2022-06-29 10:59:40|342.2||342.2||342.2||342.2||0
1656500390000|2022-06-29 10:59:50|342.3|342.1|342.3|342.1|342.3|342.1|342.2|342.1|1323
1656500400000|2022-06-29 11:00:00|342.2||342.2||342.2||342.2||0
1656500430000|2022-06-29 11:00:30|342.1|342|342.1|341.9|342.2|342.1|342.1|341.9|15847
1656500550000|2022-06-29 11:02:30|342|341.8|341.9|341.8|342|341.8|341.9|341.7|17510
1656500560000|2022-06-29 11:02:40|342||342||342||342||0
1656500570000|2022-06-29 11:02:50|341.9|341.7|341.8|341.6|341.9|341.7|341.8|341.6|619
1656500600000|2022-06-29 11:03:20|341.7|341.7|341.8|341.6|341.8|341.7|341.7|341.6|0
1656500630000|2022-06-29 11:03:50|341.7|341.7|341.8|341.7|341.8|341.7|341.7|341.6|2334
1656500640000|2022-06-29 11:04:00|341.9|341.8|342|341.8|342|341.8|341.9|341.7|4409
1656500650000|2022-06-29 11:04:10||341.9||341.9||341.9||341.8|0
1656500660000|2022-06-29 11:04:20||341.8||341.8||341.8||341.8|0
1656500690000|2022-06-29 11:04:50|341.9|341.9|341.9|341.8|341.9|341.9|341.9|341.8|2000
1656500700000|2022-06-29 11:05:00|342||342||342||342||0
1656500710000|2022-06-29 11:05:10|341.9||341.9||341.9||341.9||0
1656500720000|2022-06-29 11:05:20||341.7||341.7||341.7||341.7|0
1656500730000|2022-06-29 11:05:30|341.8||341.8||341.8||341.8||0
1656500740000|2022-06-29 11:05:40|341.9|341.8|341.9|341.7|341.9|341.8|341.9|341.7|0
1656500770000|2022-06-29 11:06:10||341.8||341.7||341.8||341.7|0
1656500790000|2022-06-29 11:06:30|342|341.8|341.9|341.8|342|341.8|341.9|341.8|0
1656500810000|2022-06-29 11:06:50||341.7||341.7||341.7||341.7|0
1656500820000|2022-06-29 11:07:00|341.8||341.8||341.9||341.8||0
1656500830000|2022-06-29 11:07:10|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|4
1656500890000|2022-06-29 11:08:10|342.1|341.9|342.2|342.1|342.2|342.1|342.1|341.9|24389
1656500900000|2022-06-29 11:08:20|342.1|342|342.2|342|342.2|342|342|341.9|11780
1656500910000|2022-06-29 11:08:30|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|0
1656500920000|2022-06-29 11:08:40|342.2|342|342.2|342|342.2|342|342.2|342|0
1656500950000|2022-06-29 11:09:10|342.1|341.9|342.1|342|342.2|342|341.9|341.8|30583
1656500990000|2022-06-29 11:09:50|342.2|342.1|342.3|342.1|342.3|342.1|342.2|342.1|1232
1656501000000|2022-06-29 11:10:00|342.2||342.3||342.3||342.2||0
1656501010000|2022-06-29 11:10:10|342.2||342.2||342.2||342.2||0
1656501070000|2022-06-29 11:11:10|342.3|342.2|342.2|342|342.3|342.2|342.2|342|3808
1656501110000|2022-06-29 11:11:50|342.1|341.9|342.1|342|342.1|342|342.1|341.9|10005
1656501150000|2022-06-29 11:12:30|342.2|342.1|342.2|342|342.2|342.1|342.2|342|909
1656501160000|2022-06-29 11:12:40|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|0
1656501180000|2022-06-29 11:13:00|342|342|342.1|342|342.1|342|342|342|0
1656501190000|2022-06-29 11:13:10|342.2||342.2||342.2||342.2||0
1656501200000|2022-06-29 11:13:20||342.1||342||342.1||342|0
1656501220000|2022-06-29 11:13:40||342.1||342.1||342.1||342.1|0
1656501240000|2022-06-29 11:14:00||342||342||342||342|0
1656501250000|2022-06-29 11:14:10|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|0
1656501270000|2022-06-29 11:14:30|342.2||342.2||342.2||342.2||664
1656501280000|2022-06-29 11:14:40||342||342||342||342|1083
1656501290000|2022-06-29 11:14:50|342.1||342.1||342.1||342.1||0
1656501310000|2022-06-29 11:15:10|342.2|342.1|342.2|342|342.2|342.1|342.2|342|7330
1656501320000|2022-06-29 11:15:20|342.1|341.9|342.1|341.9|342.2|342.1|342|341.8|35225
1656501560000|2022-06-29 11:19:20|342|342|342.1|342|342.1|342|342|341.9|10519
1656501590000|2022-06-29 11:19:50|||||||||351
1656501620000|2022-06-29 11:20:20|342.2|342.1|342.2|342|342.2|342.1|342.2|342|2928
1656501630000|2022-06-29 11:20:30|342.1|342.1|342.2|342|342.2|342.1|342.1|342|2000
1656501670000|2022-06-29 11:21:10|342.3|342.1|342.3|342.2|342.3|342.2|342.3|342.1|10797
1656501680000|2022-06-29 11:21:20|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|0
1656501690000|2022-06-29 11:21:30||342.2||342.3||342.3||342.2|4218
1656501700000|2022-06-29 11:21:40|342.6|342.4|342.4|342.3|342.6|342.4|342.4|342.3|29667
1656501710000|2022-06-29 11:21:50|342.3|342.2|342.3|342.1|342.3|342.2|342.3|342.1|1314
1656501740000|2022-06-29 11:22:20|342.2|342.2|342.3|342.2|342.3|342.2|342.2|342.1|2000
1656501760000|2022-06-29 11:22:40|342.2|342.1|342.3|342.1|342.3|342.1|342.2|342.1|416
1656501770000|2022-06-29 11:22:50||342.2||342.2||342.2||342.2|0
1656501790000|2022-06-29 11:23:10||342.1||342.1||342.2||342.1|0
1656501800000|2022-06-29 11:23:20||342.2||342.2||342.2||342.1|0
1656501830000|2022-06-29 11:23:50|342.4|342.3|342.4|342.2|342.4|342.3|342.4|342.2|3431
1656501910000|2022-06-29 11:25:10||342.3||342.3||342.3||342.3|0
1656502030000|2022-06-29 11:27:10|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|3003
1656502040000|2022-06-29 11:27:20|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.2|2354
1656502080000|2022-06-29 11:28:00|342.4||342.4||342.4||342.4||0
1656502090000|2022-06-29 11:28:10|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1030
1656502100000|2022-06-29 11:28:20|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|558
1656502110000|2022-06-29 11:28:30||342.4||342.3||342.4||342.3|0
1656502120000|2022-06-29 11:28:40||342.4||342.4||342.4||342.3|930
1656502130000|2022-06-29 11:28:50||342.3||342.3||342.4||342.3|0
1656502140000|2022-06-29 11:29:00|342.4||342.5||342.5||342.4||2000
1656502150000|2022-06-29 11:29:10||342.4||342.3||342.4||342.3|0
1656502160000|2022-06-29 11:29:20|342.4||342.4||342.4||342.4||0
1656502170000|2022-06-29 11:29:30|342.3|342.2|342.3|342.2|342.4|342.2|342.3|342.2|3570
1656502260000|2022-06-29 11:31:00|342.4|342.3|342.4|342.3|342.5|342.3|342.4|342.3|1144
1656502270000|2022-06-29 11:31:10||342.2||342.3||342.3||342.2|0
1656502300000|2022-06-29 11:31:40|342.5|342.4|342.4|342.3|342.5|342.4|342.3|342.2|34556
1656502310000|2022-06-29 11:31:50||342.2||342.2||342.2||342.2|2000
1656502320000|2022-06-29 11:32:00|342.3||342.3||342.3||342.3||0
1656502330000|2022-06-29 11:32:10|342.4||342.3||342.4||342.3||0
1656502450000|2022-06-29 11:34:10|342.4|342.3|342.4|342.3|342.5|342.3|342.4|342.3|5462
1656502500000|2022-06-29 11:35:00|342.3|342.2|342.4|342.3|342.4|342.3|342.3|342.2|2393
1656502530000|2022-06-29 11:35:30||342.2||342.2||342.2||342.2|0
1656502550000|2022-06-29 11:35:50|342.3|342.3|342.3|342.2|342.3|342.3|342.3|342.2|0
1656502560000|2022-06-29 11:36:00|||||||||444
1656502570000|2022-06-29 11:36:10|342.4||342.4||342.4||342.4||0
1656502580000|2022-06-29 11:36:20|342.3||342.4||342.4||342.3||0
1656502600000|2022-06-29 11:36:40|342.3||342.3||342.3||342.3||0
1656502640000|2022-06-29 11:37:20|342.4||342.4||342.4||342.4||1710
1656502650000|2022-06-29 11:37:30|342.3|342.3|342.3|342.2|342.3|342.3|342.3|342.2|2000
1656502670000|2022-06-29 11:37:50|342.2|342.1|342.2|342.1|342.3|342.2|342.2|342.1|8009
1656502710000|2022-06-29 11:38:30|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.1|2556
1656502740000|2022-06-29 11:39:00|342.4|342.3|342.4|342.3|342.4|342.3|342.3|342.2|8251
1656502750000|2022-06-29 11:39:10|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|4622
1656502760000|2022-06-29 11:39:20|342.3||342.4||342.4||342.3||0
1656502770000|2022-06-29 11:39:30||342.3||342.3||342.3||342.3|0
1656502800000|2022-06-29 11:40:00|342.5||342.5||342.5||342.5||0
1656502840000|2022-06-29 11:40:40|342.4||342.4||342.4||342.4||0
1656502880000|2022-06-29 11:41:20|342.3|342.2|342.4|342.2|342.4|342.2|342.3|342.2|5341
1656502890000|2022-06-29 11:41:30|342.3||342.4||342.4||342.3||2000
1656502910000|2022-06-29 11:41:50|342.3|342.1|342.3|342.2|342.3|342.2|342.3|342.1|0
1656502920000|2022-06-29 11:42:00|342.4|342.3|342.5|342.3|342.5|342.3|342.4|342.3|0
1656502950000|2022-06-29 11:42:30|342.4||342.4||342.4||342.4||0
1656502990000|2022-06-29 11:43:10||342.2||342.2||342.2||342.2|6436
1656503030000|2022-06-29 11:43:50|342.3|342.1|342.3|342.2|342.3|342.2|342.3|342.1|2000
1656503040000|2022-06-29 11:44:00|342.4|342.3|342.4|342.3|342.4|342.3|342.4|342.3|0
1656503080000|2022-06-29 11:44:40|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|0
1656503090000|2022-06-29 11:44:50|||||||||300
1656503100000|2022-06-29 11:45:00|342.4||342.4||342.4||342.4||0
1656503110000|2022-06-29 11:45:10||342.3||342.3||342.3||342.3|0
1656503180000|2022-06-29 11:46:20|342.5|342.4|342.4|342.3|342.5|342.4|342.4|342.3|533
1656503210000|2022-06-29 11:46:50|342.5|342.4|342.5|342.3|342.5|342.4|342.4|342.3|1607
1656503220000|2022-06-29 11:47:00|342.6|342.4|342.6|342.4|342.6|342.4|342.5|342.4|0
1656503240000|2022-06-29 11:47:20|342.5||342.5||342.5||342.5||0
1656503250000|2022-06-29 11:47:30|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|594
1656503300000|2022-06-29 11:48:20||342.6||342.6||342.6||342.6|0
1656503330000|2022-06-29 11:48:50|342.8|342.7|342.8|342.7|342.8|342.7|342.7|342.6|1404
1656503340000|2022-06-29 11:49:00|342.7|342.6|342.7|342.6|342.8|342.6|342.7|342.6|12856
1656503360000|2022-06-29 11:49:20|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|15732
1656503370000|2022-06-29 11:49:30|342.8|342.6|342.7|342.6|342.8|342.7|342.7|342.6|2000
1656503390000|2022-06-29 11:49:50|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|15991
1656503440000|2022-06-29 11:50:40|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|133
1656503500000|2022-06-29 11:51:40|342.6|342.5|342.7|342.5|342.7|342.5|342.6|342.5|9688
1656503510000|2022-06-29 11:51:50|342.6|342.6|342.7|342.5|342.7|342.6|342.6|342.5|2300
1656503520000|2022-06-29 11:52:00|342.6|342.6|342.7|342.6|342.9|342.7|342.6|342.5|27831
1656503540000|2022-06-29 11:52:20||342.5||342.6||342.6||342.5|2112
1656503550000|2022-06-29 11:52:30|342.8||342.8||342.8||342.8||0
1656503590000|2022-06-29 11:53:10|342.7||342.7||342.7||342.7||0
1656503600000|2022-06-29 11:53:20|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|0
1656503620000|2022-06-29 11:53:40|342.9||342.9||342.9||342.8||0
1656503630000|2022-06-29 11:53:50|342.8||342.8||342.8||342.8||0
1656503650000|2022-06-29 11:54:10|342.7|342.6|342.7|342.6|342.7|342.6|342.7|342.6|2035
1656503660000|2022-06-29 11:54:20|342.8||342.7||342.8||342.7||0
1656503680000|2022-06-29 11:54:40||342.5||342.6||342.6||342.5|0
1656503700000|2022-06-29 11:55:00|342.8|342.7|343|342.8|343|342.8|342.8|342.6|3450
1656503710000|2022-06-29 11:55:10|342.9|342.9|342.9|342.8|343|342.9|342.9|342.8|1281
1656503770000|2022-06-29 11:56:10|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.6|1556
1656503780000|2022-06-29 11:56:20|342.8|342.8|342.8|342.7|342.8|342.8|342.8|342.7|0
1656503800000|2022-06-29 11:56:40|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|815
1656503830000|2022-06-29 11:57:10|343||342.9||343||342.9||3000
1656503840000|2022-06-29 11:57:20|343|342.9|343|342.8|343|342.9|342.9|342.8|776
1656503850000|2022-06-29 11:57:30|342.9||342.9||342.9||342.9||0
1656503870000|2022-06-29 11:57:50|343||343||343||343||0
1656503880000|2022-06-29 11:58:00|342.9|342.9|342.9|342.8|343|342.9|342.9|342.8|1430
1656503910000|2022-06-29 11:58:30|||||||||79
1656503930000|2022-06-29 11:58:50|343|342.9|343|342.9|343|342.9|343|342.9|0
1656503940000|2022-06-29 11:59:00|342.9|342.8|343|342.9|343|342.9|342.9|342.8|8269
1656503950000|2022-06-29 11:59:10|342.9|342.8|343|342.8|343|342.8|342.9|342.8|14
1656503960000|2022-06-29 11:59:20|342.9|342.7|342.9|342.8|343|342.8|342.9|342.7|1440
1656503970000|2022-06-29 11:59:30|343||342.9||343||342.9||0
1656504000000|2022-06-29 12:00:00|343|342.9|343|342.8|343|342.9|343|342.8|311
1656504020000|2022-06-29 12:00:20||342.9||342.9||342.9||342.9|0
1656504080000|2022-06-29 12:01:20|343.1||343||343.1||343||3018
1656504090000|2022-06-29 12:01:30|343.1|343|343.1|342.9|343.1|343|343.1|342.9|7261
1656504100000|2022-06-29 12:01:40||343||343||343||342.9|0
1656504110000|2022-06-29 12:01:50|343.2||343.2||343.2||343.1||0
1656504120000|2022-06-29 12:02:00|343.1||343.1||343.1||343.1||0
1656504140000|2022-06-29 12:02:20|343|342.9|343.2|343|343.2|343|343|342.9|16622
1656504170000|2022-06-29 12:02:50||343.1||343.1||343.1||343.1|0
1656504180000|2022-06-29 12:03:00|343.3||343.2||343.3||343.2||0
1656504290000|2022-06-29 12:04:50|343.1|343|343.2|343|343.2|343|343|342.9|45061
1656504300000|2022-06-29 12:05:00|343.1||343.2||343.2||343.1||0
1656504310000|2022-06-29 12:05:10||343.1||343.1||343.1||343.1|0
1656504330000|2022-06-29 12:05:30|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|1217
1656504350000|2022-06-29 12:05:50|343.1|343|343.2|343.1|343.2|343.1|343.1|343|1361
1656504360000|2022-06-29 12:06:00|||||||||990
1656504370000|2022-06-29 12:06:10|343.1|343|343.1|343|343.2|343|343.1|343|4114
1656504390000|2022-06-29 12:06:30|343|342.9|342.9|342.8|343|342.9|342.9|342.8|4742
1656504400000|2022-06-29 12:06:40|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|332
1656504410000|2022-06-29 12:06:50|342.9|342.8|343|342.9|343|342.9|342.9|342.7|3459
1656504440000|2022-06-29 12:07:20|343.1|343|343.2|343.1|343.2|343.1|343.1|343|13474
1656504460000|2022-06-29 12:07:40|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|2178
1656504470000|2022-06-29 12:07:50|343.4|343.3|343.4|343.2|343.5|343.3|343.3|343.2|823
1656504490000|2022-06-29 12:08:10|343.3||343.3||343.3||343.3||0
1656504520000|2022-06-29 12:08:40|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|744
1656504570000|2022-06-29 12:09:30|343.1|343|343.1|343|343.1|343|343.1|343|1372
1656504580000|2022-06-29 12:09:40|343.2||343.1||343.2||343.1||0
1656504600000|2022-06-29 12:10:00|343|342.9|343.1|343|343.1|343|343|342.9|5677
1656504640000|2022-06-29 12:10:40|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|699
1656504650000|2022-06-29 12:10:50|343.3||343.3||343.3||343.3||0
1656504660000|2022-06-29 12:11:00||343.2||343.2||343.2||343.2|0
1656504670000|2022-06-29 12:11:10|343.4||343.3||343.4||343.3||0
1656504700000|2022-06-29 12:11:40|343.4||343.4||343.4||343.4||0
1656504720000|2022-06-29 12:12:00|343.3||343.3||343.3||343.3||0
1656504730000|2022-06-29 12:12:10|343.4||343.4||343.4||343.4||0
1656504750000|2022-06-29 12:12:30||343.3||343.3||343.3||343.3|0
1656504780000|2022-06-29 12:13:00|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|6961
1656504800000|2022-06-29 12:13:20|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|0
1656504850000|2022-06-29 12:14:10|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|5382
1656504880000|2022-06-29 12:14:40|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|453
1656504890000|2022-06-29 12:14:50||343.4||343.4||343.4||343.3|0
1656504910000|2022-06-29 12:15:10|343.6||343.5||343.6||343.5||0
1656504970000|2022-06-29 12:16:10|343.6|343.5|343.7|343.5|343.7|343.5|343.5|343.4|4899
1656504980000|2022-06-29 12:16:20|343.6||343.6||343.7||343.6||0
1656504990000|2022-06-29 12:16:30|343.7||343.6||343.7||343.6||0
1656505020000|2022-06-29 12:17:00|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|2243
1656505050000|2022-06-29 12:17:30|343.9||343.8||343.9||343.8||0
1656505080000|2022-06-29 12:18:00|343.9|343.8|344|343.8|344|343.8|343.9|343.8|1785
1656505090000|2022-06-29 12:18:10|343.9||344||344||343.9||0
1656505100000|2022-06-29 12:18:20|343.9|343.9|344|343.8|344|343.9|343.9|343.8|0
1656505120000|2022-06-29 12:18:40|343.9|343.7|343.9|343.7|344|343.8|343.8|343.7|11779
1656505130000|2022-06-29 12:18:50|343.8||343.8||343.8||343.8||0
1656505140000|2022-06-29 12:19:00|343.9||343.9||343.9||343.9||0
1656505150000|2022-06-29 12:19:10|343.8|343.6|343.9|343.8|343.9|343.8|343.7|343.6|7167
1656505160000|2022-06-29 12:19:20|344||343.9||344||343.9||0
1656505180000|2022-06-29 12:19:40|343.8|343.7|343.8|343.6|343.8|343.7|343.8|343.6|731
1656505190000|2022-06-29 12:19:50||343.7||343.7||343.7||343.6|0
1656505200000|2022-06-29 12:20:00||343.6||343.7||343.7||343.6|333
1656505210000|2022-06-29 12:20:10||343.6||343.6||343.6||343.6|950
1656505260000|2022-06-29 12:21:00|343.9|343.7|343.9|343.8|343.9|343.8|343.9|343.7|0
1656505270000|2022-06-29 12:21:10|344||344||344||344||0
1656505280000|2022-06-29 12:21:20|343.9||343.9||344||343.9||0
1656505290000|2022-06-29 12:21:30|344|343.9|343.9|343.8|344|343.9|343.9|343.8|465
1656505310000|2022-06-29 12:21:50|344||344||344||344||0
1656505320000|2022-06-29 12:22:00|343.9|343.9|343.9|343.8|343.9|343.9|343.9|343.8|2243
1656505370000|2022-06-29 12:22:50|343.8|343.7|343.8|343.6|343.9|343.7|343.7|343.6|8142
1656505380000|2022-06-29 12:23:00||343.7||343.7||343.7||343.7|0
1656505390000|2022-06-29 12:23:10|343.9||343.9||343.9||343.8||0
1656505400000|2022-06-29 12:23:20|343.8|343.8|344|343.8|344|343.8|343.8|343.8|2000
1656505410000|2022-06-29 12:23:30|343.9||343.9||343.9||343.9||0
1656505420000|2022-06-29 12:23:40|344|343.7|343.7|343.6|344|343.8|343.6|343.4|17016
1656505430000|2022-06-29 12:23:50||343.5||343.6||343.6||343.5|959
1656505440000|2022-06-29 12:24:00|343.6|343.5|343.4|343.3|343.7|343.5|343.4|343.3|26780
1656505450000|2022-06-29 12:24:10|343.5|343.4|343.5|343.3|343.5|343.4|343.5|343.3|1293
1656505490000|2022-06-29 12:24:50|343.4||343.4||343.4||343.4||0
1656505500000|2022-06-29 12:25:00|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|5091
1656505590000|2022-06-29 12:26:30|343.5|343.4|343.6|343.4|343.6|343.4|343.5|343.4|1133
1656505600000|2022-06-29 12:26:40|343.5||343.6||343.6||343.5||0
1656505610000|2022-06-29 12:26:50|343.5||343.5||343.5||343.5||0
1656505630000|2022-06-29 12:27:10|343.6|343.5|343.7|343.5|343.7|343.6|343.6|343.5|588
1656505750000|2022-06-29 12:29:10|343.6||343.6||343.6||343.6||0
1656505760000|2022-06-29 12:29:20||343.4||343.5||343.5||343.4|0
1656505770000|2022-06-29 12:29:30|343.7|343.6|343.7|343.5|343.7|343.6|343.7|343.5|0
1656505800000|2022-06-29 12:30:00|343.6||343.6||343.6||343.6||0
1656505810000|2022-06-29 12:30:10|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.3|3492
1656505820000|2022-06-29 12:30:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|2000
1656505830000|2022-06-29 12:30:30|343.5|343.2|343.5|343.3|343.5|343.3|343.5|343.2|0
1656505840000|2022-06-29 12:30:40|343.4|343.2|343.4|343.2|343.4|343.3|343.4|343.2|0
1656505850000|2022-06-29 12:30:50||343.3||343.3||343.3||343.3|0
1656505860000|2022-06-29 12:31:00|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|970
1656505880000|2022-06-29 12:31:20||343.2||343.3||343.3||343.2|0
1656505890000|2022-06-29 12:31:30|343.3|343.2|343.4|343.3|343.4|343.3|343.3|343.2|2395
1656505910000|2022-06-29 12:31:50|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|1133
1656505920000|2022-06-29 12:32:00|343.3||343.4||343.4||343.3||0
1656505930000|2022-06-29 12:32:10|343.3|343.1|343.3|343.1|343.3|343.2|343.3|343.1|5222
1656505940000|2022-06-29 12:32:20|343.4|343.2|343.4|343.2|343.4|343.3|343.3|343.2|3604
1656505950000|2022-06-29 12:32:30||343.3||343.3||343.3||343.3|0
1656505960000|2022-06-29 12:32:40||343.2||343.2||343.2||343.2|0
1656505970000|2022-06-29 12:32:50||343.3||343.2||343.3||343.2|0
1656505980000|2022-06-29 12:33:00|343.3||343.4||343.4||343.3||0
1656505990000|2022-06-29 12:33:10||343.3||343.3||343.3||343.3|3
1656506000000|2022-06-29 12:33:20|343.3|343|343.2|343.1|343.3|343.2|343.1|343|58740
1656506050000|2022-06-29 12:34:10|343.3||343.3||343.3||343.3||0
1656506060000|2022-06-29 12:34:20|343.2||343.2||343.3||343.2||0
1656506090000|2022-06-29 12:34:50|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|7580
1656506100000|2022-06-29 12:35:00|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|2271
1656506120000|2022-06-29 12:35:20|343.4|343.2|343.4|343.3|343.4|343.3|343.4|343.2|2431
1656506130000|2022-06-29 12:35:30|343.5|343.4|343.5|343.4|343.6|343.5|343.5|343.3|2335
1656506160000|2022-06-29 12:36:00|343.6||343.5||343.6||343.5||0
1656506200000|2022-06-29 12:36:40|343.6||343.5||343.6||343.5||0
1656506210000|2022-06-29 12:36:50|343.6|343.5|343.6|343.4|343.6|343.5|343.5|343.4|877
1656506230000|2022-06-29 12:37:10|343.5||343.5||343.5||343.5||1926
1656506300000|2022-06-29 12:38:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.2|4178
1656506310000|2022-06-29 12:38:30|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|16625
1656506320000|2022-06-29 12:38:40|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|110335
1656506350000|2022-06-29 12:39:10|343.5|343.4|343.5|343.3|343.5|343.4|343.4|343.3|13037
1656506360000|2022-06-29 12:39:20|343.4||343.4||343.4||343.4||0
1656506370000|2022-06-29 12:39:30|343.3|343.2|343.3|343.2|343.4|343.3|343.3|343.2|18058
1656506410000|2022-06-29 12:40:10|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|20768
1656506430000|2022-06-29 12:40:30|343.3|343.2|343.5|343.4|343.5|343.4|343.3|343.2|6014
1656506470000|2022-06-29 12:41:10|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|6361
1656506490000|2022-06-29 12:41:30|343.5||343.5||343.5||343.5||0
1656506510000|2022-06-29 12:41:50|343.4||343.4||343.4||343.4||0
1656506550000|2022-06-29 12:42:30|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|1254
1656506570000|2022-06-29 12:42:50|||||||||3
1656506580000|2022-06-29 12:43:00|343.6|343.5|343.6|343.5|343.7|343.5|343.6|343.5|970
1656506590000|2022-06-29 12:43:10|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|1152
1656506640000|2022-06-29 12:44:00|343.7||343.7||343.7||343.6||3642
1656506650000|2022-06-29 12:44:10|343.6|343.6|343.7|343.5|343.7|343.6|343.6|343.5|369
1656506690000|2022-06-29 12:44:50|343.6||343.6||343.6||343.6||0
1656506700000|2022-06-29 12:45:00|343.5|343.4|343.6|343.4|343.6|343.4|343.5|343.4|3248
1656506760000|2022-06-29 12:46:00||343.5||343.5||343.5||343.5|0
1656506770000|2022-06-29 12:46:10||343.4||343.4||343.4||343.4|383
1656506830000|2022-06-29 12:47:10||343.5||343.5||343.5||343.5|0
1656506840000|2022-06-29 12:47:20|343.5|343.4|343.5|343.4|343.6|343.4|343.5|343.4|2520
1656506880000|2022-06-29 12:48:00|343.6|343.5|343.6|343.5|343.7|343.5|343.6|343.5|1328
1656506890000|2022-06-29 12:48:10|343.7||343.7||343.7||343.7||0
1656506900000|2022-06-29 12:48:20|343.6||343.7||343.7||343.6||0
1656506910000|2022-06-29 12:48:30|343.6||343.7||343.7||343.6||0
1656506930000|2022-06-29 12:48:50|343.6||343.6||343.6||343.6||0
1656506940000|2022-06-29 12:49:00|343.7|343.6|343.8|343.6|343.8|343.6|343.7|343.6|1378
1656506950000|2022-06-29 12:49:10|343.7||343.8||343.8||343.7||0
1656506960000|2022-06-29 12:49:20|343.7||343.7||343.7||343.7||0
1656507000000|2022-06-29 12:50:00|343.8|343.7|343.8|343.7|343.9|343.7|343.7|343.6|5264
1656507040000|2022-06-29 12:50:40|343.9||343.9||343.9||343.9||582
1656507050000|2022-06-29 12:50:50|343.8||343.8||343.8||343.8||0
1656507060000|2022-06-29 12:51:00|343.9|343.8|344|343.8|344|343.8|343.9|343.7|816
1656507070000|2022-06-29 12:51:10|343.9|343.9|344|343.8|344|343.9|343.9|343.8|1026
1656507080000|2022-06-29 12:51:20||343.9||343.9||343.9||343.9|0
1656507170000|2022-06-29 12:52:50|343.9|343.8|344|343.9|344|343.9|343.9|343.8|7226
1656507180000|2022-06-29 12:53:00||343.8||343.9||343.9||343.8|0
1656507220000|2022-06-29 12:53:40|||||||||500
1656507230000|2022-06-29 12:53:50||343.8||343.8||343.8||343.8|0
1656507240000|2022-06-29 12:54:00|343.9|343.9|344|343.9|344|343.9|343.9|343.8|4000
1656507290000|2022-06-29 12:54:50|||||||||297
1656507320000|2022-06-29 12:55:20|343.9|343.8|343.9|343.8|343.9|343.8|343.9|343.8|2751
1656507350000|2022-06-29 12:55:50|343.8|343.7|343.9|343.7|343.9|343.7|343.8|343.7|7414
1656507360000|2022-06-29 12:56:00|343.8|343.8|343.8|343.7|343.9|343.8|343.8|343.7|26190
1656507370000|2022-06-29 12:56:10|343.9|343.8|343.9|343.7|343.9|343.8|343.9|343.7|8274
1656507380000|2022-06-29 12:56:20||343.8||343.8||343.8||343.8|0
1656507390000|2022-06-29 12:56:30|344|343.9|343.8|343.7|344|343.9|343.8|343.7|20294
1656507410000|2022-06-29 12:56:50|343.9|343.8|343.7|343.6|343.9|343.8|343.7|343.6|27993
1656507430000|2022-06-29 12:57:10|343.8|343.7|343.9|343.8|343.9|343.8|343.8|343.7|838
1656507450000|2022-06-29 12:57:30|343.8|343.7|343.8|343.7|343.9|343.8|343.8|343.7|3755
1656507460000|2022-06-29 12:57:40||343.6||343.6||343.6||343.6|1913
1656507480000|2022-06-29 12:58:00|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|2952
1656507500000|2022-06-29 12:58:20||343.6||343.6||343.6||343.6|0
1656507520000|2022-06-29 12:58:40|||||||||250
1656507540000|2022-06-29 12:59:00|343.6|343.5|343.6|343.5|343.7|343.5|343.6|343.5|17
1656507550000|2022-06-29 12:59:10|343.5|343.4|343.5|343.4|343.6|343.5|343.5|343.3|33838
1656507580000|2022-06-29 12:59:40|343.6|343.5|343.7|343.5|343.7|343.5|343.6|343.5|828
1656507590000|2022-06-29 12:59:50|343.6|343.4|343.6|343.5|343.6|343.5|343.6|343.4|0
1656507640000|2022-06-29 13:00:40|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|876
1656507660000|2022-06-29 13:01:00|343.8|343.7|344|343.8|344|343.9|343.7|343.6|29976
1656507670000|2022-06-29 13:01:10|343.9|343.9|344|343.9|344|343.9|343.9|343.8|7260
1656507680000|2022-06-29 13:01:20||343.8||343.9||343.9||343.8|2000
1656507690000|2022-06-29 13:01:30|344.1|344|344.2|344|344.2|344.1|344.1|344|5593
1656507700000|2022-06-29 13:01:40|344.1|343.9|344|343.8|344.1|343.9|343.9|343.8|1860
1656507710000|2022-06-29 13:01:50||343.9||343.8||343.9||343.8|0
1656507720000|2022-06-29 13:02:00||343.9||343.9||343.9||343.9|0
1656507730000|2022-06-29 13:02:10|343.9|343.8|344|343.9|344|343.9|343.9|343.8|1
1656507750000|2022-06-29 13:02:30||343.8||343.8||343.8||343.8|0
1656507760000|2022-06-29 13:02:40|343.9|343.9|343.9|343.8|344|343.9|343.9|343.7|2000
1656507790000|2022-06-29 13:03:10|344|343.9|344|343.8|344|343.9|344|343.8|3348
1656507820000|2022-06-29 13:03:40|344.1|343.9|344|343.9|344.1|343.9|344|343.9|0
1656507840000|2022-06-29 13:04:00|344.1|344|344.1|344|344.1|344|344.1|344|0
1656507880000|2022-06-29 13:04:40|344|343.9|344.1|343.9|344.1|343.9|344|343.9|2718
1656507890000|2022-06-29 13:04:50|344||344||344||344||0
1656507900000|2022-06-29 13:05:00|344.1|344|344.1|343.9|344.1|344|344.1|343.9|283
1656507930000|2022-06-29 13:05:30|344.2|344|344.1|344|344.2|344|344.1|344|8726
1656507940000|2022-06-29 13:05:40||343.9||343.9||344||343.9|0
1656507950000|2022-06-29 13:05:50||344||344||344||344|0
1656507960000|2022-06-29 13:06:00|344.2|343.9|344|343.9|344.3|343.9|344|343.9|7943
1656507980000|2022-06-29 13:06:20|344.1|344|344.1|344|344.1|344|344.1|343.9|750
1656507990000|2022-06-29 13:06:30|344.2||344.1||344.2||344.1||0
1656508030000|2022-06-29 13:07:10|344|343.9|344|343.8|344.1|343.9|343.9|343.8|19330
1656508050000|2022-06-29 13:07:30||343.9||343.9||343.9||343.9|3414
1656508060000|2022-06-29 13:07:40|344.1|344|344.1|344|344.1|344|344.1|344|1513
1656508070000|2022-06-29 13:07:50|344|343.9|344|343.9|344|343.9|344|343.9|6057
1656508100000|2022-06-29 13:08:20|343.9|343.8|343.9|343.8|344|343.8|343.9|343.8|4173
1656508170000|2022-06-29 13:09:30|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|16960
1656508200000|2022-06-29 13:10:00|343.7|343.6|343.8|343.7|343.8|343.7|343.7|343.6|5004
1656508210000|2022-06-29 13:10:10||343.6||343.7||343.7||343.6|0
1656508220000|2022-06-29 13:10:20|343.9|343.6|343.9|343.7|343.9|343.8|343.8|343.6|17854
1656508230000|2022-06-29 13:10:30|343.8||343.8||343.8||343.8||0
1656508240000|2022-06-29 13:10:40|343.9|343.8|343.9|343.7|343.9|343.8|343.8|343.7|1144
1656508250000|2022-06-29 13:10:50|343.8||343.9||343.9||343.8||0
1656508270000|2022-06-29 13:11:10|343.8||343.8||343.8||343.8||0
1656508280000|2022-06-29 13:11:20||343.6||343.7||343.7||343.6|0
1656508340000|2022-06-29 13:12:20||343.6||343.7||343.7||343.6|0
1656508420000|2022-06-29 13:13:40|343.7|343.6|343.7|343.6|343.8|343.6|343.7|343.6|12916
1656508480000|2022-06-29 13:14:40|343.8|343.5|343.6|343.5|343.8|343.5|343.6|343.5|8273
1656508530000|2022-06-29 13:15:30|343.5|343.4|343.5|343.3|343.6|343.4|343.5|343.3|959
1656508560000|2022-06-29 13:16:00||343.4||343.4||343.4||343.4|1378
1656508580000|2022-06-29 13:16:20|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|4211
1656508690000|2022-06-29 13:18:10|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|2426
1656508710000|2022-06-29 13:18:30|343.6|343.5|343.6|343.4|343.6|343.5|343.6|343.4|2259
1656508720000|2022-06-29 13:18:40|343.5||343.5||343.6||343.5||0
1656508810000|2022-06-29 13:20:10|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|3144
1656508840000|2022-06-29 13:20:40|||||||||4525
1656508870000|2022-06-29 13:21:10|343.7|343.6|343.8|343.6|343.8|343.6|343.7|343.5|913
1656508880000|2022-06-29 13:21:20|343.7|343.7|343.7|343.6|343.7|343.7|343.7|343.6|0
1656508900000|2022-06-29 13:21:40|343.8||343.8||343.8||343.8||0
1656508910000|2022-06-29 13:21:50|343.7||343.7||343.7||343.7||0
1656508920000|2022-06-29 13:22:00|343.8||343.8||343.8||343.8||0
1656508930000|2022-06-29 13:22:10||343.7||343.7||343.7||343.7|0
1656509020000|2022-06-29 13:23:40|||||||||25
1656509030000|2022-06-29 13:23:50|343.7|343.6|343.7|343.6|343.8|343.6|343.7|343.6|15145
1656509060000|2022-06-29 13:24:20|343.8||343.7||343.8||343.7||0
1656509070000|2022-06-29 13:24:30|||||||||1
1656509100000|2022-06-29 13:25:00|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.4|13309
1656509110000|2022-06-29 13:25:10||343.4||343.5||343.5||343.4|0
1656509150000|2022-06-29 13:25:50||343.4||343.4||343.4||343.4|0
1656509280000|2022-06-29 13:28:00|343.5|343.3|343.5|343.4|343.5|343.4|343.4|343.3|18819
1656509290000|2022-06-29 13:28:10|343.6|343.5|343.6|343.5|343.6|343.5|343.5|343.4|4280
1656509300000|2022-06-29 13:28:20|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|856
1656509310000|2022-06-29 13:28:30|343.4|343.3|343.4|343.3|343.4|343.4|343.4|343.3|2178
1656509330000|2022-06-29 13:28:50||343.2||343.3||343.3||343.2|0
1656509340000|2022-06-29 13:29:00|343.3|343.2|343.2|343.1|343.4|343.2|343.2|343.1|2000
1656509350000|2022-06-29 13:29:10|343.3|343.2|343.5|343.3|343.5|343.3|343.3|343.2|3501
1656509360000|2022-06-29 13:29:20|343.4||343.4||343.4||343.4||0
1656509370000|2022-06-29 13:29:30||343.2||343.2||343.3||343.2|0
1656509380000|2022-06-29 13:29:40|343.3|343.1|343.3|343.2|343.3|343.2|343.3|343.1|0
1656509390000|2022-06-29 13:29:50|||||||||72
1656509400000|2022-06-29 13:30:00|343.4|343.3|343.4|343.2|343.4|343.3|343.3|343.2|15513
1656509410000|2022-06-29 13:30:10|343.5|343.3|343.5|343.4|343.5|343.4|343.5|343.3|8139
1656509420000|2022-06-29 13:30:20|343.4|343.3|343.5|343.3|343.5|343.4|343.4|343.3|12532
1656509430000|2022-06-29 13:30:30|343.4|343.4|343.4|343.3|343.5|343.4|343.4|343.2|1867
1656509440000|2022-06-29 13:30:40|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|4625
1656509450000|2022-06-29 13:30:50|343.4|343.1|343.4|343.3|343.5|343.4|343.4|343.1|2469
1656509460000|2022-06-29 13:31:00|343.5|343.4|343.5|343.3|343.5|343.4|343.4|343.3|7
1656509470000|2022-06-29 13:31:10|343.4|343.2|343.4|343.3|343.4|343.3|343.4|343.2|0
1656509480000|2022-06-29 13:31:20|343.5|343.2|343.4|343.3|343.5|343.3|343.4|343.2|0
1656509490000|2022-06-29 13:31:30|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|1014
1656509500000|2022-06-29 13:31:40|343.4||343.4||343.4||343.4||0
1656509510000|2022-06-29 13:31:50|343.3|343.3|343.4|343.2|343.4|343.3|343.3|343.2|4620
1656509530000|2022-06-29 13:32:10|343.5|343.3|343.6|343.4|343.6|343.4|343.5|343.3|8595
1656509540000|2022-06-29 13:32:20|343.7|343.5|343.7|343.5|343.7|343.5|343.6|343.5|750
1656509550000|2022-06-29 13:32:30|343.6|343.6|343.6|343.5|343.7|343.6|343.6|343.5|11889
1656509560000|2022-06-29 13:32:40|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|6
1656509570000|2022-06-29 13:32:50|343.8||343.8||343.8||343.7||1914
1656509580000|2022-06-29 13:33:00|343.7||343.7||343.8||343.7||0
1656509590000|2022-06-29 13:33:10|343.8|343.5|343.6|343.5|343.8|343.5|343.6|343.4|7551
1656509600000|2022-06-29 13:33:20|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|2000
1656509610000|2022-06-29 13:33:30|343.6||343.5||343.6||343.5||0
1656509620000|2022-06-29 13:33:40|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|3769
1656509630000|2022-06-29 13:33:50|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1656509640000|2022-06-29 13:34:00|343.5||343.5||343.5||343.5||0
1656509680000|2022-06-29 13:34:40|343.4|343.3|343.4|343.3|343.5|343.3|343.4|343.3|2300
1656509690000|2022-06-29 13:34:50|343.5|343.4|343.5|343.3|343.5|343.4|343.4|343.3|5406
1656509700000|2022-06-29 13:35:00|343.4|343.2|343.3|343.2|343.4|343.2|343.3|343.2|18173
1656509710000|2022-06-29 13:35:10|343.4|343.3|343.5|343.3|343.5|343.4|343.4|343.3|2160
1656509720000|2022-06-29 13:35:20||343.4||343.4||343.4||343.4|0
1656509740000|2022-06-29 13:35:40|343.6|343.5|343.5|343.4|343.6|343.5|343.5|343.4|2270
1656509760000|2022-06-29 13:36:00||343.3||343.3||343.3||343.3|0
1656509770000|2022-06-29 13:36:10|343.4||343.5||343.5||343.4||0
1656509780000|2022-06-29 13:36:20||343.4||343.3||343.4||343.3|0
1656509790000|2022-06-29 13:36:30||343.4||343.4||343.4||343.4|0
1656509800000|2022-06-29 13:36:40|343.6|343.5|343.5|343.4|343.6|343.5|343.5|343.4|4931
1656509810000|2022-06-29 13:36:50|343.6||343.6||343.6||343.6||0
1656509820000|2022-06-29 13:37:00|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|0
1656509830000|2022-06-29 13:37:10||343.4||343.4||343.4||343.4|0
1656509840000|2022-06-29 13:37:20|343.6||343.5||343.6||343.5||4000
1656509860000|2022-06-29 13:37:40|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|1139
1656509870000|2022-06-29 13:37:50|343.5||343.4||343.5||343.4||0
1656509880000|2022-06-29 13:38:00|343.5||343.5||343.5||343.5||0
1656509890000|2022-06-29 13:38:10|343.4||343.4||343.4||343.4||0
1656509910000|2022-06-29 13:38:30|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|8564
1656509930000|2022-06-29 13:38:50|343.3||343.3||343.3||343.3||0
1656509950000|2022-06-29 13:39:10|||||||||1755
1656509960000|2022-06-29 13:39:20||343.1||343.2||343.2||343.1|823
1656509970000|2022-06-29 13:39:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|1318
1656509980000|2022-06-29 13:39:40|343.1|343|343.1|343|343.2|343.1|343.1|343|5950
1656510000000|2022-06-29 13:40:00|343|342.9|343.1|342.9|343.1|343|343|342.9|7215
1656510010000|2022-06-29 13:40:10|343|342.8|343|342.8|343|342.9|342.9|342.8|1284
1656510020000|2022-06-29 13:40:20|343.1|342.9|343.1|343|343.1|343|343.1|342.9|468
1656510050000|2022-06-29 13:40:50|343|342.9|343.1|342.9|343.1|343|343|342.9|3631
1656510060000|2022-06-29 13:41:00|343.2|343|343.1|343|343.2|343|343|342.9|25429
1656510070000|2022-06-29 13:41:10|343|342.9|343|342.9|343.1|342.9|343|342.9|5255
1656510080000|2022-06-29 13:41:20|343.1|343|343|342.9|343.1|343|343|342.9|3267
1656510100000|2022-06-29 13:41:40|343.1|343|343.2|343|343.2|343|343|343|0
1656510110000|2022-06-29 13:41:50|343.1||343.1||343.1||343.1||0
1656510130000|2022-06-29 13:42:10|343|342.9|343.2|343.1|343.2|343.1|343|342.9|34936
1656510150000|2022-06-29 13:42:30|343.3||343.2||343.3||343.2||0
1656510160000|2022-06-29 13:42:40|343.3|343.2|343.4|343.2|343.4|343.2|343.3|343.2|3417
1656510170000|2022-06-29 13:42:50|343.5|343.3|343.4|343.3|343.5|343.3|343.4|343.3|0
1656510200000|2022-06-29 13:43:20|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|6154
1656510230000|2022-06-29 13:43:50|343.4|343.3|343.4|343.2|343.5|343.3|343.4|343.2|5030
1656510250000|2022-06-29 13:44:10|343.3||343.4||343.4||343.3||0
1656510260000|2022-06-29 13:44:20|343.3|343.3|343.4|343.3|343.4|343.3|343.3|343.3|318
1656510270000|2022-06-29 13:44:30|343.3|343.2|343.3|343.2|343.4|343.2|343.3|343.2|2000
1656510290000|2022-06-29 13:44:50|343.4|343.3|343.4|343.2|343.4|343.3|343.4|343.2|1352
1656510300000|2022-06-29 13:45:00|343.3|343.3|343.4|343.3|343.5|343.3|343.3|343.3|0
1656510310000|2022-06-29 13:45:10||343.2||343.2||343.2||343.2|2148
1656510320000|2022-06-29 13:45:20|343.3|343.3|343.4|343.3|343.4|343.3|343.3|343.3|0
1656510330000|2022-06-29 13:45:30|343.3|343.2|343.3|343.1|343.3|343.2|343.2|343.1|4716
1656510340000|2022-06-29 13:45:40|343.2||343.2||343.2||343.2||0
1656510370000|2022-06-29 13:46:10|343.1|343|343.1|343|343.1|343|343.1|343|9467
1656510390000|2022-06-29 13:46:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|2039
1656510410000|2022-06-29 13:46:50|||||||||83
1656510450000|2022-06-29 13:47:30|343.3|343|343.3|343.2|343.4|343.2|343.3|343|15300
1656510460000|2022-06-29 13:47:40|343.4||343.3||343.4||343.3||0
1656510470000|2022-06-29 13:47:50|343.2|343.1|343.2|343.1|343.3|343.1|343.2|343.1|6788
1656510480000|2022-06-29 13:48:00|343.1|343|343.2|343.1|343.3|343.1|343.1|343|2996
1656510490000|2022-06-29 13:48:10||343||343||343.1||343|0
1656510500000|2022-06-29 13:48:20|343.1|343.1|343.1|343|343.2|343.1|343.1|343|0
1656510510000|2022-06-29 13:48:30||342.9||342.9||342.9||342.9|0
1656510520000|2022-06-29 13:48:40|343.2|343|343.2|343|343.2|343.1|343.1|342.9|4000
1656510540000|2022-06-29 13:49:00|343.1|343.1|343|342.9|343.1|343.1|343|342.9|1417
1656510570000|2022-06-29 13:49:30|343.1|343|343.1|343|343.2|343|343.1|343|1129
1656510590000|2022-06-29 13:49:50|343.2|343.1|343.2|343|343.2|343.1|343.2|343|0
1656510600000|2022-06-29 13:50:00|343.3|343.1|343.2|343.1|343.3|343.1|343.2|343.1|0
1656510610000|2022-06-29 13:50:10|343.3||343.3||343.3||343.3||0
1656510620000|2022-06-29 13:50:20|343.2||343.2||343.2||343.2||0
1656510670000|2022-06-29 13:51:10|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|1948
1656510680000|2022-06-29 13:51:20|343.2|343.1|343.3|343.2|343.3|343.2|343.2|343.1|4738
1656510690000|2022-06-29 13:51:30|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|0
1656510700000|2022-06-29 13:51:40|343.2|343.2|343.3|343.2|343.3|343.2|343.2|343.2|0
1656510720000|2022-06-29 13:52:00|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|0
1656510730000|2022-06-29 13:52:10|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|594
1656510740000|2022-06-29 13:52:20|343.4|343.3|343.5|343.3|343.5|343.4|343.4|343.3|2907
1656510750000|2022-06-29 13:52:30|343.4|343.4|343.6|343.5|343.7|343.5|343.4|343.3|2665
1656510760000|2022-06-29 13:52:40|343.7|343.4|343.6|343.5|343.7|343.5|343.6|343.4|0
1656510770000|2022-06-29 13:52:50|343.7||343.6||343.7||343.6||0
1656510790000|2022-06-29 13:53:10|343.7|343.6|343.8|343.6|343.8|343.6|343.7|343.6|3964
1656510800000|2022-06-29 13:53:20|343.7|343.7|343.7|343.6|343.7|343.7|343.7|343.6|0
1656510810000|2022-06-29 13:53:30|343.8|343.7|343.8|343.7|343.8|343.7|343.8|343.7|514
1656510830000|2022-06-29 13:53:50|343.9|343.8|343.9|343.8|344|343.8|343.9|343.8|3418
1656510870000|2022-06-29 13:54:30|343.8|343.7|343.8|343.7|343.9|343.8|343.8|343.7|15948
1656510900000|2022-06-29 13:55:00|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|5988
1656510910000|2022-06-29 13:55:10|343.8|343.7|343.7|343.6|343.8|343.7|343.7|343.6|1374
1656510920000|2022-06-29 13:55:20|343.6|343.5|343.6|343.5|343.6|343.5|343.6|343.5|771
1656510940000|2022-06-29 13:55:40|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|1079
1656510990000|2022-06-29 13:56:30|343.4|343.3|343.5|343.4|343.5|343.4|343.4|343.3|10466
1656511000000|2022-06-29 13:56:40|343.7|343.5|343.5|343.4|343.7|343.5|343.5|343.3|42194
1656511010000|2022-06-29 13:56:50|343.6|343.3|343.6|343.5|343.7|343.5|343.6|343.3|3270
1656511020000|2022-06-29 13:57:00|343.5|343.4|343.5|343.4|343.5|343.4|343.5|343.4|6809
1656511050000|2022-06-29 13:57:30|343.6|343.5|343.6|343.4|343.6|343.5|343.5|343.4|5685
1656511060000|2022-06-29 13:57:40|343.5|343.3|343.5|343.4|343.6|343.4|343.5|343.3|871
1656511070000|2022-06-29 13:57:50||343.3||343.3||343.3||343.3|2990
1656511080000|2022-06-29 13:58:00|343.4||343.4||343.5||343.4||0
1656511090000|2022-06-29 13:58:10|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|6904
1656511100000|2022-06-29 13:58:20|343.3|343.1|343.3|343.1|343.4|343.2|343.3|343.1|7624
1656511110000|2022-06-29 13:58:30|343.2||343.2||343.2||343.2||0
1656511130000|2022-06-29 13:58:50|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.1|2373
1656511140000|2022-06-29 13:59:00|343.4|343.3|343.5|343.3|343.5|343.3|343.4|343.3|2429
1656511160000|2022-06-29 13:59:20|343.4||343.5||343.5||343.4||0
1656511170000|2022-06-29 13:59:30|343.4||343.4||343.4||343.4||0
1656511180000|2022-06-29 13:59:40||343.2||343.3||343.3||343.2|0
1656511190000|2022-06-29 13:59:50|343.5|343.4|343.4|343.3|343.5|343.4|343.4|343.3|774
1656511200000|2022-06-29 14:00:00|343.3|343.2|343.3|343.1|343.3|343.2|343.3|343.1|1301
1656511210000|2022-06-29 14:00:10|343.2||343.2||343.2||343.2||0
1656511240000|2022-06-29 14:00:40|343.1|343|343.2|343|343.2|343.1|343.1|343|15259
1656511260000|2022-06-29 14:01:00|343.1|343.1|343.3|343.1|343.3|343.2|343.1|343|18938
1656511270000|2022-06-29 14:01:10||343.2||343.1||343.2||343.1|0
1656511280000|2022-06-29 14:01:20|343.2|343.2|343.2|343.1|343.2|343.2|343.2|343.1|5436
1656511290000|2022-06-29 14:01:30|343.1|343|343|342.9|343.1|343|343|342.9|9936
1656511300000|2022-06-29 14:01:40||342.8||342.9||342.9||342.8|3816
1656511310000|2022-06-29 14:01:50|343.1|343|343.1|342.9|343.1|343|343.1|342.9|9180
1656511320000|2022-06-29 14:02:00|343.2|343|343.2|343.1|343.2|343.1|343.1|343|6567
1656511330000|2022-06-29 14:02:10|343.3|343|343.2|343|343.3|343.1|343.2|343|6448
1656511340000|2022-06-29 14:02:20||343.1||343.1||343.1||343.1|0
1656511350000|2022-06-29 14:02:30|343.3|343.2|343.4|343.2|343.4|343.3|343.3|343.2|0
1656511360000|2022-06-29 14:02:40|343.5|343.3|343.5|343.3|343.5|343.4|343.5|343.3|719
1656511370000|2022-06-29 14:02:50|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|0
1656511380000|2022-06-29 14:03:00|343.5||343.5||343.5||343.5||0
1656511390000|2022-06-29 14:03:10|343.6||343.6||343.6||343.6||1587
1656511410000|2022-06-29 14:03:30|343.5||343.6||343.6||343.5||0
1656511420000|2022-06-29 14:03:40|343.5|343.3|343.4|343.3|343.5|343.3|343.4|343.3|1666
1656511430000|2022-06-29 14:03:50||343.2||343.3||343.3||343.2|0
1656511440000|2022-06-29 14:04:00|343.5|343.4|343.6|343.5|343.6|343.5|343.5|343.4|906
1656511450000|2022-06-29 14:04:10|343.5|343.4|343.3|343.1|343.5|343.5|343.3|343.1|15111
1656511460000|2022-06-29 14:04:20||343.2||343.2||343.2||343.2|284
1656511470000|2022-06-29 14:04:30||343.1||343.2||343.2||343.1|0
1656511480000|2022-06-29 14:04:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343|0
1656511490000|2022-06-29 14:04:50|343.1|343|343.1|343|343.2|343|343|342.9|19970
1656511500000|2022-06-29 14:05:00|343|342.9|343.1|343|343.2|343|343|342.9|4097
1656511510000|2022-06-29 14:05:10|343|342.9|342.9|342.8|343|342.9|342.9|342.8|2000
1656511520000|2022-06-29 14:05:20|343||342.9||343||342.9||4191
1656511530000|2022-06-29 14:05:30|||||||||574
1656511550000|2022-06-29 14:05:50||342.7||342.8||342.8||342.7|0
1656511560000|2022-06-29 14:06:00|342.8|342.7|342.8|342.7|342.8|342.8|342.8|342.7|4018
1656511570000|2022-06-29 14:06:10|342.9|342.6|342.8|342.6|342.9|342.6|342.8|342.6|0
1656511580000|2022-06-29 14:06:20|342.7|342.7|342.8|342.7|342.8|342.7|342.7|342.7|0
1656511590000|2022-06-29 14:06:30|342.7|342.6|342.7|342.5|342.7|342.6|342.7|342.5|2005
1656511600000|2022-06-29 14:06:40||342.6||342.6||342.6||342.6|0
1656511610000|2022-06-29 14:06:50||342.5||342.5||342.6||342.5|0
1656511620000|2022-06-29 14:07:00|342.6|342.6|342.7|342.5|342.7|342.6|342.6|342.5|0
1656511630000|2022-06-29 14:07:10|342.6|342.4|342.6|342.4|342.6|342.5|342.6|342.4|0
1656511650000|2022-06-29 14:07:30|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|1262
1656511660000|2022-06-29 14:07:40|342.4||342.4||342.4||342.4||0
1656511670000|2022-06-29 14:07:50|342.5||342.4||342.5||342.4||15785
1656511680000|2022-06-29 14:08:00|342.5|342.4|342.7|342.5|342.7|342.6|342.5|342.3|3141
1656511700000|2022-06-29 14:08:20|342.8|342.6|342.8|342.7|342.8|342.7|342.7|342.6|0
1656511720000|2022-06-29 14:08:40|342.9||342.9||342.9||342.9||0
1656511740000|2022-06-29 14:09:00|342.8|342.6|342.8|342.6|342.8|342.7|342.7|342.6|1930
1656511750000|2022-06-29 14:09:10|342.7||342.7||342.7||342.7||0
1656511770000|2022-06-29 14:09:30|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|3617
1656511780000|2022-06-29 14:09:40|342.7||342.7||342.7||342.7||0
1656511790000|2022-06-29 14:09:50|342.6|342.4|342.6|342.4|342.6|342.5|342.6|342.4|0
1656511800000|2022-06-29 14:10:00||342.5||342.4||342.5||342.4|0
1656511810000|2022-06-29 14:10:10|342.5|342.3|342.5|342.4|342.6|342.4|342.5|342.3|0
1656511880000|2022-06-29 14:11:20|342.4|342.3|342.5|342.3|342.5|342.4|342.4|342.3|2741
1656511890000|2022-06-29 14:11:30|342.4|342.4|342.5|342.3|342.5|342.4|342.4|342.3|0
1656511900000|2022-06-29 14:11:40||342.4||342.4||342.4||342.4|0
1656511910000|2022-06-29 14:11:50|342.6|342.5|342.6|342.4|342.6|342.5|342.5|342.4|2011
1656511920000|2022-06-29 14:12:00|342.5|342.3|342.6|342.4|342.6|342.4|342.4|342.3|782
1656511930000|2022-06-29 14:12:10|342.5||342.6||342.6||342.5||0
1656511940000|2022-06-29 14:12:20|342.5||342.6||342.6||342.5||0
1656511950000|2022-06-29 14:12:30|342.7|342.5|342.8|342.6|342.8|342.6|342.7|342.4|581
1656511970000|2022-06-29 14:12:50|342.7|342.7|342.7|342.6|342.8|342.7|342.7|342.6|1792
1656511980000|2022-06-29 14:13:00|342.8||342.8||342.8||342.7||0
1656511990000|2022-06-29 14:13:10|342.7|342.5|342.7|342.5|342.7|342.6|342.6|342.5|7133
1656512000000|2022-06-29 14:13:20|342.6||342.6||342.7||342.6||0
1656512020000|2022-06-29 14:13:40||342.4||342.5||342.5||342.4|0
1656512030000|2022-06-29 14:13:50|||||||||1303
1656512040000|2022-06-29 14:14:00|342.5|342.4|342.5|342.3|342.5|342.4|342.5|342.3|1385
1656512050000|2022-06-29 14:14:10|342.4|342.4|342.5|342.4|342.5|342.4|342.4|342.4|290
1656512070000|2022-06-29 14:14:30|342.6|342.5|342.5|342.4|342.6|342.5|342.5|342.4|470
1656512110000|2022-06-29 14:15:10|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.4|250
1656512120000|2022-06-29 14:15:20|342.5|342.4|342.6|342.5|342.6|342.5|342.5|342.4|1464
1656512140000|2022-06-29 14:15:40|342.7|342.6|342.8|342.6|342.8|342.7|342.7|342.6|4056
1656512150000|2022-06-29 14:15:50|342.7||342.7||342.7||342.7||1526
1656512160000|2022-06-29 14:16:00|342.6|342.5|342.7|342.6|342.7|342.6|342.6|342.5|1739
1656512170000|2022-06-29 14:16:10|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|0
1656512180000|2022-06-29 14:16:20|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|2440
1656512190000|2022-06-29 14:16:30|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|4026
1656512200000|2022-06-29 14:16:40|342.4||342.4||342.5||342.4||0
1656512210000|2022-06-29 14:16:50|342.5|342.4|342.5|342.3|342.5|342.4|342.4|342.3|0
1656512220000|2022-06-29 14:17:00|342.4||342.5||342.5||342.4||0
1656512230000|2022-06-29 14:17:10|342.4|342.4|342.5|342.3|342.5|342.4|342.4|342.3|949
1656512240000|2022-06-29 14:17:20||342.4||342.3||342.4||342.3|0
1656512250000|2022-06-29 14:17:30|342.4|342.4|342.4|342.3|342.4|342.4|342.4|342.3|966
1656512280000|2022-06-29 14:18:00|342.5|342.4|342.5|342.4|342.6|342.4|342.5|342.4|8061
1656512290000|2022-06-29 14:18:10|342.6||342.6||342.6||342.6||0
1656512300000|2022-06-29 14:18:20|342.5||342.5||342.6||342.5||0
1656512320000|2022-06-29 14:18:40|342.4|342.3|342.5|342.3|342.5|342.4|342.4|342.3|1761
1656512340000|2022-06-29 14:19:00|342.4||342.4||342.4||342.4||0
1656512360000|2022-06-29 14:19:20|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|6967
1656512370000|2022-06-29 14:19:30|342.6|342.5|342.6|342.5|342.7|342.5|342.6|342.5|1555
1656512380000|2022-06-29 14:19:40|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|8390
1656512390000|2022-06-29 14:19:50|342.7||342.8||342.8||342.7||388
1656512400000|2022-06-29 14:20:00|342.7|342.5|342.7|342.6|342.7|342.6|342.6|342.5|12931
1656512410000|2022-06-29 14:20:10|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|1360
1656512430000|2022-06-29 14:20:30|342.5|342.4|342.5|342.4|342.6|342.4|342.5|342.4|3730
1656512440000|2022-06-29 14:20:40|||||||||1
1656512470000|2022-06-29 14:21:10|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|417
1656512480000|2022-06-29 14:21:20|342.7||342.7||342.7||342.6||0
1656512490000|2022-06-29 14:21:30||342.6||342.6||342.6||342.6|12
1656512500000|2022-06-29 14:21:40|342.6|342.5|342.6|342.5|342.6|342.5|342.6|342.5|4374
1656512510000|2022-06-29 14:21:50|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1719
1656512520000|2022-06-29 14:22:00|342.5|342.3|342.6|342.4|342.6|342.5|342.5|342.3|8381
1656512530000|2022-06-29 14:22:10|342.5||342.6||342.6||342.5||1
1656512540000|2022-06-29 14:22:20|342.5|342.3|342.4|342.3|342.6|342.4|342.4|342.3|9514
1656512550000|2022-06-29 14:22:30|342.5||342.5||342.5||342.4||3169
1656512560000|2022-06-29 14:22:40|342.4||342.4||342.5||342.4||1
1656512570000|2022-06-29 14:22:50|||||||||130
1656512580000|2022-06-29 14:23:00|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|1745
1656512590000|2022-06-29 14:23:10|342.5||342.5||342.6||342.5||0
1656512600000|2022-06-29 14:23:20|342.6|342.5|342.7|342.5|342.7|342.5|342.5|342.5|0
1656512610000|2022-06-29 14:23:30|342.6|342.6|342.6|342.5|342.7|342.6|342.6|342.5|3313
1656512620000|2022-06-29 14:23:40|342.5|342.4|342.6|342.4|342.6|342.4|342.5|342.4|4761
1656512650000|2022-06-29 14:24:10||342.5||342.4||342.5||342.4|0
1656512660000|2022-06-29 14:24:20|342.5||342.5||342.5||342.5||0
1656512670000|2022-06-29 14:24:30|342.6||342.6||342.6||342.6||0
1656512680000|2022-06-29 14:24:40||342.5||342.5||342.5||342.5|0
1656512690000|2022-06-29 14:24:50|342.7||342.7||342.7||342.6||0
1656512700000|2022-06-29 14:25:00|342.6||342.7||342.7||342.6||0
1656512710000|2022-06-29 14:25:10|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|2084
1656512720000|2022-06-29 14:25:20|342.7|342.7|342.7|342.6|342.8|342.7|342.7|342.6|0
1656512730000|2022-06-29 14:25:30|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|0
1656512750000|2022-06-29 14:25:50|342.9|342.8|342.8|342.7|342.9|342.8|342.8|342.7|3416
1656512770000|2022-06-29 14:26:10|342.7|342.6|342.8|342.6|342.8|342.6|342.7|342.6|2018
1656512780000|2022-06-29 14:26:20||342.7||342.6||342.7||342.6|0
1656512790000|2022-06-29 14:26:30|342.7||342.8||342.8||342.7||0
1656512800000|2022-06-29 14:26:40|342.9|342.7|342.9|342.7|342.9|342.7|342.8|342.7|0
1656512810000|2022-06-29 14:26:50|342.8||342.9||342.9||342.8||0
1656512820000|2022-06-29 14:27:00|342.8||342.9||342.9||342.8||0
1656512830000|2022-06-29 14:27:10|342.8||342.8||342.9||342.8||0
1656512840000|2022-06-29 14:27:20|342.9|342.8|342.9|342.7|343|342.8|342.8|342.7|0
1656512860000|2022-06-29 14:27:40||342.8||342.7||342.8||342.7|0
1656512870000|2022-06-29 14:27:50||342.8||342.8||342.8||342.7|0
1656512890000|2022-06-29 14:28:10|343|342.9|343|342.9|343.1|342.9|343|342.8|3366
1656512900000|2022-06-29 14:28:20|343.1||343.1||343.1||343||306
1656512910000|2022-06-29 14:28:30|343.2|343|343.1|342.9|343.2|343|343|342.9|0
1656512920000|2022-06-29 14:28:40|343||343||343.1||343||0
1656513000000|2022-06-29 14:30:00|343.1|343|343|342.8|343.1|343|343|342.8|5926
1656513010000|2022-06-29 14:30:10||342.9||342.9||342.9||342.9|0
1656513030000|2022-06-29 14:30:30|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|1550
1656513050000|2022-06-29 14:30:50|343|342.9|343|342.9|343|342.9|342.9|342.9|3003
1656513070000|2022-06-29 14:31:10||342.8||342.8||342.8||342.8|2106
1656513090000|2022-06-29 14:31:30|343.1|342.9|343.1|342.9|343.1|343|343|342.9|4200
1656513110000|2022-06-29 14:31:50|343|342.8|343|342.8|343|342.8|343|342.8|0
1656513120000|2022-06-29 14:32:00|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|0
1656513130000|2022-06-29 14:32:10|343|343|343.2|343|343.2|343.1|343|343|11835
1656513140000|2022-06-29 14:32:20|343.1||343.2||343.2||343.1||0
1656513150000|2022-06-29 14:32:30|343.3|343.1|343.3|343.1|343.3|343.2|343.2|343.1|8460
1656513160000|2022-06-29 14:32:40|343.2|343.2|343.3|343.1|343.3|343.2|343.2|343.1|9069
1656513170000|2022-06-29 14:32:50|343.2|343.2|343.3|343.1|343.3|343.2|343.2|343.1|9544
1656513180000|2022-06-29 14:33:00||343.2||343.2||343.2||343.2|0
1656513220000|2022-06-29 14:33:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|1776
1656513230000|2022-06-29 14:33:50|343.1|343|343.1|343|343.2|343|343.1|343|12357
1656513300000|2022-06-29 14:35:00|||||||||1098
1656513310000|2022-06-29 14:35:10|343|342.9|343.1|342.9|343.1|342.9|343|342.9|0
1656513330000|2022-06-29 14:35:30|343||343.1||343.1||343||0
1656513340000|2022-06-29 14:35:40||343||343||343||343|0
1656513360000|2022-06-29 14:36:00|343|342.9|343|342.9|343|342.9|343|342.9|3778
1656513390000|2022-06-29 14:36:30|343.1|343|343.1|343|343.1|343|343.1|343|1561
1656513420000|2022-06-29 14:37:00||342.9||342.9||342.9||342.9|1260
1656513430000|2022-06-29 14:37:10|343|342.8|343|342.8|343|342.9|342.9|342.8|2213
1656513440000|2022-06-29 14:37:20|342.9||342.9||343||342.9||0
1656513450000|2022-06-29 14:37:30|343||342.9||343||342.9||0
1656513480000|2022-06-29 14:38:00|343|342.9|343|342.9|343|342.9|343|342.9|658
1656513510000|2022-06-29 14:38:30|343.1|343|343.1|343|343.1|343|343.1|343|1316
1656513530000|2022-06-29 14:38:50|343.2|343.1|343.2|343|343.2|343.1|343.2|343|1177
1656513540000|2022-06-29 14:39:00|343.1||343.2||343.2||343.1||0
1656513550000|2022-06-29 14:39:10||343.1||343.1||343.1||343.1|0
1656513560000|2022-06-29 14:39:20|343.3||343.3||343.3||343.3||755
1656513590000|2022-06-29 14:39:50|343.2||343.3||343.3||343.2||500
1656513600000|2022-06-29 14:40:00|343.2||343.2||343.2||343.2||0
1656513650000|2022-06-29 14:40:50|343.1|343|343.2|343.1|343.2|343.1|343.1|343|3829
1656513670000|2022-06-29 14:41:10|343.1|343|343.2|343|343.2|343|343.1|343|3675
1656513700000|2022-06-29 14:41:40|343.1|343.1|343.1|342.9|343.1|343.1|343|342.9|26475
1656513710000|2022-06-29 14:41:50|343||343||343||343||0
1656513720000|2022-06-29 14:42:00||342.8||342.9||342.9||342.8|10000
1656513740000|2022-06-29 14:42:20|343.1|343|343.1|343|343.2|343|343.1|343|20663
1656513800000|2022-06-29 14:43:20|343|342.9|343|342.8|343|342.9|342.9|342.8|10932
1656513810000|2022-06-29 14:43:30|342.9||342.9||343||342.9||0
1656513820000|2022-06-29 14:43:40|343|342.9|343|342.9|343|342.9|343|342.8|2127
1656513840000|2022-06-29 14:44:00|343.1|343|343|342.9|343.1|343|343|342.9|3086
1656513860000|2022-06-29 14:44:20|342.9|342.8|343|342.9|343|342.9|342.9|342.8|6229
1656513880000|2022-06-29 14:44:40|||||||||352
1656513950000|2022-06-29 14:45:50|342.9|342.8|343|342.9|343|342.9|342.9|342.8|21117
1656513960000|2022-06-29 14:46:00|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|0
1656513980000|2022-06-29 14:46:20|343|342.9|343|342.9|343|342.9|343|342.9|2135
1656514060000|2022-06-29 14:47:40|343.1|343|343.1|342.9|343.1|343|343.1|342.9|3429
1656514080000|2022-06-29 14:48:00||343||343||343||343|0
1656514120000|2022-06-29 14:48:40|343|342.9|342.9|342.8|343.1|343|342.9|342.8|10791
1656514130000|2022-06-29 14:48:50||342.7||342.7||342.7||342.7|3800
1656514150000|2022-06-29 14:49:10|342.8|342.8|342.9|342.7|342.9|342.8|342.8|342.7|4102
1656514170000|2022-06-29 14:49:30|343|342.8|343.1|343|343.1|343|343|342.8|1865
1656514180000|2022-06-29 14:49:40|343|342.9|343.1|342.9|343.1|342.9|343|342.9|0
1656514200000|2022-06-29 14:50:00|343.2|343|343|342.9|343.2|343|342.9|342.8|41491
1656514210000|2022-06-29 14:50:10|343.1|343|343.1|342.9|343.1|343|343.1|342.9|4391
1656514260000|2022-06-29 14:51:00|343|342.8|343|342.9|343|342.9|343|342.8|5995
1656514270000|2022-06-29 14:51:10||342.8||342.8||342.8||342.8|0
1656514280000|2022-06-29 14:51:20||342.9||342.8||342.9||342.8|0
1656514290000|2022-06-29 14:51:30|342.9||343||343||342.9||487
1656514320000|2022-06-29 14:52:00|342.9||343||343||342.9||0
1656514330000|2022-06-29 14:52:10|343.1|342.9|343|342.9|343.1|342.9|343|342.9|2208
1656514370000|2022-06-29 14:52:50|342.9|342.8|343|342.8|343|342.8|342.9|342.8|12450
1656514390000|2022-06-29 14:53:10|342.9||343||343||342.9||0
1656514410000|2022-06-29 14:53:30||342.9||342.9||342.9||342.9|0
1656514420000|2022-06-29 14:53:40|343.1|342.8|343.1|343|343.1|343|343.1|342.8|1576
1656514430000|2022-06-29 14:53:50||342.9||342.9||342.9||342.9|0
1656514440000|2022-06-29 14:54:00||343||343||343||343|1322
1656514490000|2022-06-29 14:54:50|343.2|343.1|343.1|343|343.2|343.1|343.1|343|13172
1656514540000|2022-06-29 14:55:40|343.2|343.1|343.1|342.9|343.2|343.1|343.1|342.9|24668
1656514550000|2022-06-29 14:55:50|343||343||343||343||0
1656514560000|2022-06-29 14:56:00||342.8||342.9||342.9||342.8|0
1656514580000|2022-06-29 14:56:20|343.1|343|343.1|343|343.1|343|343|343|11215
1656514630000|2022-06-29 14:57:10|343|342.9|343|342.9|343|342.9|343|342.9|6069
1656514640000|2022-06-29 14:57:20|343.1|343|343|342.9|343.1|343|343|342.9|719
1656514650000|2022-06-29 14:57:30|343.1||343||343.1||343||7437
1656514680000|2022-06-29 14:58:00|343.1|343|343|342.9|343.1|343|343|342.9|1708
1656514720000|2022-06-29 14:58:40|343.1|343|343.1|343|343.1|343|343.1|343|1442
1656514790000|2022-06-29 14:59:50|||||||||4354
1656514880000|2022-06-29 15:01:20|343.2|343.1|343.1|343|343.2|343.1|343.1|343|14290
1656514890000|2022-06-29 15:01:30|343.2||343.1||343.2||343.1||0
1656514900000|2022-06-29 15:01:40|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|4306
1656514950000|2022-06-29 15:02:30|343.1|343|343.2|343|343.2|343.1|343.1|343|5174
1656514960000|2022-06-29 15:02:40|||||||||2000
1656514970000|2022-06-29 15:02:50|343.1||343.1||343.1||343.1||0
1656515040000|2022-06-29 15:04:00|343|342.9|343.1|342.9|343.1|342.9|343|342.9|6011
1656515050000|2022-06-29 15:04:10|343||343||343||343||0
1656515080000|2022-06-29 15:04:40|343.1|343|343.1|343|343.2|343.1|343.1|343|4973
1656515100000|2022-06-29 15:05:00|343.2|343.1|343.2|343.1|343.2|343.1|343.1|343.1|617
1656515110000|2022-06-29 15:05:10|343.3|343.2|343.2|343.1|343.3|343.2|343.2|343.1|12643
1656515170000|2022-06-29 15:06:10|343.3|343.2|343.3|343.2|343.3|343.2|343.3|343.2|109
1656515180000|2022-06-29 15:06:20|343.2|343.1|343.3|343.1|343.3|343.1|343.2|343.1|5308
1656515190000|2022-06-29 15:06:30|343.2||343.2||343.2||343.2||0
1656515330000|2022-06-29 15:08:50|343.1|343|343.1|343|343.2|343|343.1|343|15930
1656515360000|2022-06-29 15:09:20|343.2||343.1||343.2||343.1||510
1656515380000|2022-06-29 15:09:40|343.2|343.1|343.1|343|343.2|343.1|343.1|343|6318
1656515440000|2022-06-29 15:10:40|343.2|343.1|343.2|343|343.2|343.1|343.1|343|8196
1656515450000|2022-06-29 15:10:50|343.1||343.1||343.1||343.1||0
1656515470000|2022-06-29 15:11:10|343.2||343.1||343.2||343.1||7787
1656515490000|2022-06-29 15:11:30|343.2|343.1|343.2|343.1|343.2|343.1|343.2|343.1|1088
1656515510000|2022-06-29 15:11:50|343.1|343|343.1|343|343.1|343.1|343.1|343|17380
1656515520000|2022-06-29 15:12:00|||||||||103
1656515570000|2022-06-29 15:12:50|||||||||50
1656515590000|2022-06-29 15:13:10|343|342.9|343.1|342.9|343.2|343|343|342.9|39122
1656515600000|2022-06-29 15:13:20|343||343||343||343||0
1656515610000|2022-06-29 15:13:30|||||||||50
1656515620000|2022-06-29 15:13:40|343.1||343||343.1||343||3950
1656515650000|2022-06-29 15:14:10|343.1|343|343.1|343|343.1|343|343.1|342.9|0
1656515690000|2022-06-29 15:14:50|343|342.9|343|342.9|343.1|342.9|343|342.9|7060
1656515730000|2022-06-29 15:15:30|||||||||50
1656515740000|2022-06-29 15:15:40|||||||||800
1656515760000|2022-06-29 15:16:00|||||||||668
1656515780000|2022-06-29 15:16:20|||||||||50
1656515820000|2022-06-29 15:17:00|||||||||50
1656515910000|2022-06-29 15:18:30|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|13584
1656515970000|2022-06-29 15:19:30|342.8|342.7|342.8|342.7|342.8|342.7|342.8|342.7|18582
1656516000000|2022-06-29 15:20:00|342.9|342.8|343|342.9|343|342.9|342.8|342.7|49627
1656516010000|2022-06-29 15:20:10|||||||||134
1656516030000|2022-06-29 15:20:30|343.1|343|343|342.9|343.1|343|343|342.9|24611
1656516050000|2022-06-29 15:20:50|342.9|342.8|343|342.8|343|342.8|342.9|342.8|1204
1656516060000|2022-06-29 15:21:00||342.9||342.9||342.9||342.9|0
1656516070000|2022-06-29 15:21:10|343.1||343||343.1||343||27409
1656516080000|2022-06-29 15:21:20|343.1|343|343.1|343|343.1|343|343.1|343|2623
1656516130000|2022-06-29 15:22:10|343|342.9|343.1|342.9|343.1|343|343|342.9|4893
1656516140000|2022-06-29 15:22:20|343|343|343|342.9|343.1|343|343|342.9|0
1656516170000|2022-06-29 15:22:50||342.8||342.9||342.9||342.8|2398
1656516180000|2022-06-29 15:23:00|342.9|342.8|342.9|342.8|343|342.8|342.9|342.8|793
1656516190000|2022-06-29 15:23:10|342.8|342.7|342.8|342.7|342.9|342.7|342.8|342.7|44831
1656516200000|2022-06-29 15:23:20|342.9|342.8|342.9|342.8|342.9|342.8|342.9|342.8|0
1656516210000|2022-06-29 15:23:30||342.7||342.7||342.8||342.7|0
1656516240000|2022-06-29 15:24:00|342.8|342.8|342.9|342.8|342.9|342.8|342.8|342.8|2625
1656516250000|2022-06-29 15:24:10||342.7||342.7||342.7||342.7|14544
1656516260000|2022-06-29 15:24:20|342.8||342.8||342.8||342.8||0
1656516270000|2022-06-29 15:24:30|||||||||1266
1656516280000|2022-06-29 15:24:40|342.9||342.8||342.9||342.8||22123
1656516290000|2022-06-29 15:24:50|342.7|342.6|342.7|342.5|342.8|342.6|342.7|342.5|41090
1656516300000|2022-06-29 15:25:00|342.8|342.6|342.9|342.8|342.9|342.8|342.7|342.6|33600
1656516310000|2022-06-29 15:25:10|343|342.9|342.9|342.8|343|342.9|342.9|342.8|4830
1656516320000|2022-06-29 15:25:20|343|342.9|343|342.9|343|342.9|343|342.9|700
1656516330000|2022-06-29 15:25:30|342.9|342.8|342.9|342.8|343|342.9|342.9|342.8|37265
1656516350000|2022-06-29 15:25:50|343||342.9||343||342.9||18974
1656516370000|2022-06-29 15:26:10|343|342.9|343|342.8|343|342.9|342.9|342.8|817
1656516380000|2022-06-29 15:26:20||342.9||342.9||342.9||342.9|0
1656516430000|2022-06-29 15:27:10|343.1||343||343.1||343||10501
1656516460000|2022-06-29 15:27:40|||||||||1804
1656516490000|2022-06-29 15:28:10|343.1|343|343.2|343|343.2|343.1|343.1|343|3412
1656516500000|2022-06-29 15:28:20|343.1|343.1|343|342.9|343.1|343.1|343|342.8|70094
1656516510000|2022-06-29 15:28:30|343.1||343||343.1||343||0
1656516520000|2022-06-29 15:28:40|343.1||343.1||343.1||343||643
1656516530000|2022-06-29 15:28:50|343||343||343||343||0
1656516540000|2022-06-29 15:29:00|343.1|343|343.2|343.1|343.3|343.1|343.1|343|8234
1656516550000|2022-06-29 15:29:10|343.3||343.2||343.3||343.2||7654
1656516560000|2022-06-29 15:29:20|343.3|343.2|343|342.9|343.3|343.2|343|342.9|53229
1656516570000|2022-06-29 15:29:30|343.1|343|343.1|343|343.2|343|343|342.9|54128
1656516580000|2022-06-29 15:29:40|343.2|343.1|343.2|343|343.2|343.1|343.2|343|10584
1656516590000|2022-06-29 15:29:50|343|343.1|343|342.8|343|343.1|343|342.8|20709
1656572400000|2022-06-30 07:00:00|342.7|342.5|342.5|342.3|342.7|342.5|342.5|342.2|67805
1656572410000|2022-06-30 07:00:10|342.6|342.5|343|342.5|343.3|342.9|342.6|342.2|12922
1656572420000|2022-06-30 07:00:20|342.9|342.8|342.8|342.4|343|342.8|342.6|342.2|7754
1656572430000|2022-06-30 07:00:30|342.7|342.5|342.8|342.4|343|342.7|342.7|342.4|3009
1656572440000|2022-06-30 07:00:40|342.9|342.5|342.6|342.2|342.9|342.6|342.6|342.2|6000
1656572450000|2022-06-30 07:00:50|342.4|342.1|342.3|342.1|342.4|342.1|342.2|341.9|2544
1656572460000|2022-06-30 07:01:00|342.4|342.2|342.6|342.3|342.6|342.3|342.4|342.1|4327
1656572470000|2022-06-30 07:01:10|342.7|342.4|343.3|342.9|343.3|342.9|342.7|342.4|2530
1656572480000|2022-06-30 07:01:20|343.4|343|343.6|343.3|343.7|343.3|343.4|343|0
1656572490000|2022-06-30 07:01:30|343.8||343.8||343.8||343.6||0
1656572500000|2022-06-30 07:01:40|343.6|343.4|344|343.6|344|343.6|343.5|343.4|2777
1656572510000|2022-06-30 07:01:50|344.1|343.5|343.7|343.4|344.1|343.5|343.7|343.4|4019
1656572520000|2022-06-30 07:02:00|343.6|343.2|343.8|343.6|344.1|343.8|343.5|343.2|15698
1656572530000|2022-06-30 07:02:10|343.9|343.5|343.7|343.5|343.9|343.6|343.7|343.4|4820
1656572540000|2022-06-30 07:02:20|343.6|343.4|343.5|343.3|343.6|343.4|343.5|343.1|3851
1656572550000|2022-06-30 07:02:30|343.7|343.4|343.7|343.4|343.7|343.5|343.7|343.4|0
1656572560000|2022-06-30 07:02:40|343.6|343.5|343.7|343.4|343.7|343.5|343.5|343.3|7995
1656572570000|2022-06-30 07:02:50|343.6|343.6|343.7|343.5|343.7|343.6|343.6|343.4|1187
1656572580000|2022-06-30 07:03:00|343.8|343.4|343.9|343.6|343.9|343.6|343.6|343.4|5298
1656572590000|2022-06-30 07:03:10|343.7|343.5|343.6|343.4|343.7|343.5|343.5|343.4|7039
1656572600000|2022-06-30 07:03:20|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|0
1656572610000|2022-06-30 07:03:30|343.8|343.6|343.8|343.6|343.9|343.6|343.8|343.6|0
1656572620000|2022-06-30 07:03:40|343.9|343.7|344.1|343.9|344.2|343.9|343.9|343.7|2564
1656572630000|2022-06-30 07:03:50|344.2|344|344.1|343.9|344.3|344|344|343.9|8615
1656572650000|2022-06-30 07:04:10|344|343.8|343.8|343.6|344.1|343.8|343.7|343.6|8814
1656572680000|2022-06-30 07:04:40|343.9|343.7|344.1|343.7|344.1|343.9|343.9|343.6|2463
1656572690000|2022-06-30 07:04:50||343.8||343.8||343.8||343.8|0
1656572700000|2022-06-30 07:05:00|344.2|343.9|344.2|344|344.2|344|344.2|343.9|0
1656572720000|2022-06-30 07:05:20|344.3|344.1|344.1|343.9|344.4|344.1|344.1|343.9|1529
1656572740000|2022-06-30 07:05:40|344.2|344|344.2|344|344.3|344|344.2|344|0
1656572750000|2022-06-30 07:05:50|344.1|343.9|344.2|344|344.2|344|344.1|343.9|0
1656572760000|2022-06-30 07:06:00|344.3|344.1|344.5|344.1|344.5|344.1|344.3|344.1|0
1656572770000|2022-06-30 07:06:10|344.4|344.2|344.2|344|344.4|344.2|344.2|344|2494
1656572780000|2022-06-30 07:06:20|344.1|343.9|344.5|344.2|344.5|344.2|344|343.9|5870
1656572790000|2022-06-30 07:06:30|344.6|344.1|344.3|344.1|344.6|344.1|344.3|344.1|2280
1656572810000|2022-06-30 07:06:50|344.4|344.2|344.4|344.2|344.6|344.3|344.4|344.2|3201
1656572820000|2022-06-30 07:07:00|344.3|344.1|344.2|344|344.3|344.1|344.2|344|3858
1656572830000|2022-06-30 07:07:10|344.3|344.1|344.5|344.3|344.5|344.3|344.3|344.1|2000
1656572840000|2022-06-30 07:07:20|344.6||344.6||344.7||344.6||0
1656572850000|2022-06-30 07:07:30|344.5||344.5||344.5||344.5||0
1656572870000|2022-06-30 07:07:50|344.4|344.2|344.4|344.2|344.4|344.2|344.3|344.1|4030
1656572880000|2022-06-30 07:08:00|344.3|344.1|344.1|343.9|344.3|344.1|344.1|343.9|2509
1656572890000|2022-06-30 07:08:10|344|343.8|343.9|343.7|344|343.8|343.9|343.7|1868
1656572900000|2022-06-30 07:08:20|344|343.8|343.8|343.7|344|343.8|343.8|343.7|296
1656572910000|2022-06-30 07:08:30|343.9|343.8|344.1|343.9|344.2|343.9|343.9|343.8|872
1656572920000|2022-06-30 07:08:40|344|343.8|343.9|343.5|344.1|343.9|343.9|343.5|7854
1656572930000|2022-06-30 07:08:50|343.8||343.9||343.9||343.8||0
1656572940000|2022-06-30 07:09:00|343.7|343.6|343.9|343.6|343.9|343.7|343.7|343.5|0
1656572950000|2022-06-30 07:09:10|343.8|343.7|343.7|343.5|343.8|343.7|343.7|343.5|0
1656572980000|2022-06-30 07:09:40|343.6|343.4|343.5|343.3|343.6|343.4|343.5|343.2|459
1656572990000|2022-06-30 07:09:50|343.6|343.4|343.8|343.5|343.8|343.5|343.6|343.4|0
1656573010000|2022-06-30 07:10:10|343.9|343.6|343.5|343.2|343.9|343.6|343.5|343.2|2513
1656573020000|2022-06-30 07:10:20|343.4|343.1|343.4|343.1|343.4|343.1|343.3|343.1|0
1656573030000|2022-06-30 07:10:30|343.3|343.2|343.3|343|343.4|343.2|343.2|343|0
1656573040000|2022-06-30 07:10:40|343.4|343.1|343.4|343.1|343.4|343.1|343.4|343|0
1656573050000|2022-06-30 07:10:50|343.3|343|343.4|343.1|343.4|343.2|343.2|343|452
1656573060000|2022-06-30 07:11:00|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|0
1656573070000|2022-06-30 07:11:10|343.3|343.1|343.3|343|343.3|343.1|343.3|343|0
1656573080000|2022-06-30 07:11:20|343.1|343.1|343.3|343|343.3|343.1|343.1|343|0
1656573090000|2022-06-30 07:11:30||343.1||343.1||343.1||343.1|0
1656573100000|2022-06-30 07:11:40|343.2|343|343.3|343|343.4|343|343.1|342.8|4191
1656573110000|2022-06-30 07:11:50|343.2|342.9|343.1|342.8|343.2|342.9|343.1|342.8|1057
1656573120000|2022-06-30 07:12:00|343|342.7|342.9|342.6|343|342.7|342.7|342.5|1877
1656573130000|2022-06-30 07:12:10||342.7||342.6||342.7||342.5|0
1656573140000|2022-06-30 07:12:20|342.8|342.5|342.5|342.2|342.8|342.6|342.5|342.2|0
1656573150000|2022-06-30 07:12:30|342.6||342.5||342.6||342.5||0
1656573160000|2022-06-30 07:12:40|342.4|342.1|342.5|342.3|342.5|342.4|342.3|342.1|30558
1656573170000|2022-06-30 07:12:50||342.2||342.2||342.2||342.2|0
1656573180000|2022-06-30 07:13:00|342.4|342.1|342.4|342.1|342.5|342.4|342.4|342.1|9208
1656573190000|2022-06-30 07:13:10|342.5|342.2|342.8|342.4|342.8|342.5|342.5|342.2|0
1656573200000|2022-06-30 07:13:20|342.7|342.5|342.7|342.3|342.7|342.5|342.6|342.3|0
1656573210000|2022-06-30 07:13:30|342.6||342.7||342.7||342.6||0
1656573220000|2022-06-30 07:13:40|342.8|342.4|342.8|342.5|342.8|342.5|342.8|342.4|0
1656573230000|2022-06-30 07:13:50|342.7|342.4|342.7|342.4|342.8|342.4|342.7|342.4|0
1656573300000|2022-06-30 07:15:00|342.6|342.3|342.5|342.3|342.6|342.3|342.5|342.3|178
1656573310000|2022-06-30 07:15:10|342.6||342.6||342.6||342.6||0
1656573320000|2022-06-30 07:15:20|342.5||342.5||342.5||342.5||0
1656573330000|2022-06-30 07:15:30|342.6||342.6||342.6||342.6||0
1656573350000|2022-06-30 07:15:50|342.5||342.5||342.5||342.5||0
1656573360000|2022-06-30 07:16:00|342.4|342.2|342.4|342.1|342.4|342.2|342.4|342.1|1935
1656573370000|2022-06-30 07:16:10|342.3|342|342|341.8|342.3|342|342|341.8|25957
1656573380000|2022-06-30 07:16:20||341.7||341.7||341.7||341.7|0
1656573400000|2022-06-30 07:16:40|342.1|341.8|342.1|341.9|342.1|342|342.1|341.8|5994
1656573410000|2022-06-30 07:16:50|342.2||342.2||342.2||342.2||0
1656573440000|2022-06-30 07:17:20|342.1||342.1||342.1||342.1||0
1656573460000|2022-06-30 07:17:40|342|342|341.9|341.6|342|342|341.8|341.6|6315
1656573470000|2022-06-30 07:17:50|341.8||341.8||341.8||341.8||0
1656573480000|2022-06-30 07:18:00||341.5||341.5||341.5||341.5|0
1656573530000|2022-06-30 07:18:50||341.4||341.5||341.5||341.4|0
1656573540000|2022-06-30 07:19:00|341.7|341.4|341.6|341.4|341.8|341.5|341.6|341.4|0
1656573550000|2022-06-30 07:19:10|341.7|341.5|341.8|341.6|341.8|341.6|341.6|341.4|1511
1656573560000|2022-06-30 07:19:20|341.9|341.7|341.8|341.5|342|341.7|341.8|341.5|2102
1656573570000|2022-06-30 07:19:30|341.7||341.7||341.7||341.7||0
1656573590000|2022-06-30 07:19:50|341.8|341.6|341.8|341.5|341.8|341.6|341.8|341.5|2509
1656573610000|2022-06-30 07:20:10|341.7|341.4|341.5|341.3|341.8|341.5|341.4|341.2|32491
1656573620000|2022-06-30 07:20:20|341.7|341.4|341.4|341.2|341.7|341.4|341.4|341.2|15429
1656573630000|2022-06-30 07:20:30|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.2|12562
1656573640000|2022-06-30 07:20:40|341.4|341.2|341.4|341.1|341.4|341.2|341.3|341|4211
1656573650000|2022-06-30 07:20:50||341.2||341.2||341.2||341.2|0
1656573670000|2022-06-30 07:21:10|341.5|341.3|341.5|341.2|341.5|341.3|341.5|341.2|7734
1656573730000|2022-06-30 07:22:10|341.4|341.1|341.1|341|341.4|341.2|341.1|341|38665
1656573740000|2022-06-30 07:22:20|341|340.9|341.2|341|341.2|341|341|340.8|11736
1656573750000|2022-06-30 07:22:30|341.4|341.1|341.4|341.1|341.4|341.1|341.2|341.1|1742
1656573770000|2022-06-30 07:22:50|341.5|341.2|341.5|341.2|341.5|341.2|341.5|341.2|0
1656573780000|2022-06-30 07:23:00||341.1||341.1||341.1||341.1|0
1656573790000|2022-06-30 07:23:10|341.4|341|341.2|340.9|341.4|341.1|341.2|340.8|0
1656573810000|2022-06-30 07:23:30|341.1|340.8|341.1|340.8|341.1|340.9|341.1|340.8|0
1656573830000|2022-06-30 07:23:50|341|340.7|340.8|340.6|341|340.7|340.8|340.6|0
1656573840000|2022-06-30 07:24:00|340.7|340.5|340.8|340.5|340.8|340.6|340.7|340.5|1900
1656573850000|2022-06-30 07:24:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1656573860000|2022-06-30 07:24:20||340.5||340.5||340.5||340.5|0
1656573870000|2022-06-30 07:24:30|340.8||340.8||340.8||340.8||0
1656573900000|2022-06-30 07:25:00|340.7|340.4|340.6|340.4|340.7|340.4|340.6|340.3|1692
1656573910000|2022-06-30 07:25:10|340.8|340.5|340.8|340.5|340.8|340.6|340.8|340.5|822
1656573920000|2022-06-30 07:25:20|340.7|340.4|340.7|340.5|340.7|340.5|340.7|340.4|0
1656573930000|2022-06-30 07:25:30|340.8||340.8||340.8||340.8||0
1656573940000|2022-06-30 07:25:40||340.6||340.5||340.6||340.5|0
1656573950000|2022-06-30 07:25:50|340.7||340.7||340.7||340.7||0
1656573960000|2022-06-30 07:26:00|340.6|340.3|340.7|340.4|340.7|340.4|340.5|340.2|4264
1656573970000|2022-06-30 07:26:10|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1656574010000|2022-06-30 07:26:50|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1656574030000|2022-06-30 07:27:10|||||||||4
1656574060000|2022-06-30 07:27:40||340.7||340.7||340.7||340.7|0
1656574070000|2022-06-30 07:27:50|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|2009
1656574080000|2022-06-30 07:28:00|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|871
1656574090000|2022-06-30 07:28:10|340.8|340.6|340.7|340.5|340.8|340.6|340.7|340.5|1802
1656574100000|2022-06-30 07:28:20|||||||||724
1656574110000|2022-06-30 07:28:30|340.8|340.6|341|340.7|341|340.7|340.8|340.6|0
1656574120000|2022-06-30 07:28:40||340.8||340.8||340.8||340.8|0
1656574130000|2022-06-30 07:28:50|340.9|340.7|340.9|340.6|340.9|340.7|340.9|340.6|4094
1656574150000|2022-06-30 07:29:10|340.8|340.5|340.8|340.6|340.9|340.6|340.8|340.5|0
1656574160000|2022-06-30 07:29:20|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|2828
1656574180000|2022-06-30 07:29:40|340.8|340.6|340.9|340.6|340.9|340.6|340.8|340.6|808
1656574190000|2022-06-30 07:29:50|341|340.7|341.1|340.8|341.1|340.8|341|340.7|0
1656574200000|2022-06-30 07:30:00|341|340.7|340.8|340.5|341|340.7|340.8|340.5|1515
1656574220000|2022-06-30 07:30:20|340.7|340.4|340.5|340.3|340.7|340.4|340.5|340.3|5037
1656574230000|2022-06-30 07:30:30|340.4|340.4|340.6|340.4|340.6|340.4|340.4|340.4|0
1656574240000|2022-06-30 07:30:40||340.5||340.4||340.5||340.4|0
1656574250000|2022-06-30 07:30:50|340.5|340.3|340.6|340.3|340.6|340.3|340.4|340.2|13906
1656574260000|2022-06-30 07:31:00|340.7|340.4|340.6|340.3|340.7|340.4|340.6|340.3|0
1656574270000|2022-06-30 07:31:10|340.5|340.2|340.5|340.3|340.5|340.3|340.5|340.2|10770
1656574290000|2022-06-30 07:31:30|340.4|340.2|340.5|340.2|340.5|340.2|340.2|340.1|11858
1656574310000|2022-06-30 07:31:50||340.3||340.3||340.4||340.3|286
1656574330000|2022-06-30 07:32:10|340.6|340.4|340.4|340.1|340.7|340.4|340.4|340.1|23220
1656574340000|2022-06-30 07:32:20|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|493
1656574350000|2022-06-30 07:32:30|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|2225
1656574360000|2022-06-30 07:32:40|340.2|340|340.2|340|340.4|340.2|340.1|339.9|37837
1656574380000|2022-06-30 07:33:00|340.1|339.9|340.2|339.9|340.2|340.1|340.1|339.9|5075
1656574390000|2022-06-30 07:33:10|340.3|340|340.3|340|340.3|340.1|340.3|340|613
1656574400000|2022-06-30 07:33:20|340.4|340.1|340.6|340.3|340.6|340.3|340.4|340|995
1656574420000|2022-06-30 07:33:40|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|0
1656574430000|2022-06-30 07:33:50||340.2||340.2||340.2||340.2|0
1656574440000|2022-06-30 07:34:00|340.4|340.1|340.3|340|340.4|340.1|340.3|340|0
1656574480000|2022-06-30 07:34:40|340.4|340.1|340.4|340.1|340.5|340.3|340.4|340.1|9088
1656574500000|2022-06-30 07:35:00|340.5|340.2|340.5|340.2|340.7|340.4|340.5|340.2|16612
1656574510000|2022-06-30 07:35:10|340.6|340.3|340.7|340.4|340.7|340.6|340.6|340.3|4178
1656574520000|2022-06-30 07:35:20|340.6|340.6|340.6|340.3|340.7|340.6|340.5|340.3|30125
1656574540000|2022-06-30 07:35:40|340.5|340.2|340.5|340.2|340.5|340.3|340.3|340.1|23732
1656574550000|2022-06-30 07:35:50|340.6|340.3|340.5|340.3|340.6|340.3|340.5|340.2|0
1656574560000|2022-06-30 07:36:00|340.6|340.4|340.6|340.4|340.6|340.4|340.5|340.3|3317
1656574580000|2022-06-30 07:36:20|340.7|340.5|340.7|340.4|340.7|340.6|340.6|340.4|6962
1656574590000|2022-06-30 07:36:30|340.6||340.6||340.6||340.6||0
1656574600000|2022-06-30 07:36:40|340.7|340.5|340.8|340.7|340.9|340.7|340.7|340.5|3982
1656574620000|2022-06-30 07:37:00|340.9|340.8|340.8|340.7|340.9|340.8|340.8|340.7|1803
1656574630000|2022-06-30 07:37:10|340.9||340.9||340.9||340.9||828
1656574640000|2022-06-30 07:37:20|341|340.8|341|340.7|341|340.8|340.9|340.7|0
1656574650000|2022-06-30 07:37:30|340.9|340.8|340.7|340.5|340.9|340.8|340.7|340.5|14386
1656574670000|2022-06-30 07:37:50|340.8|340.6|340.9|340.7|340.9|340.7|340.7|340.6|7800
1656574680000|2022-06-30 07:38:00|341||340.9||341||340.9||0
1656574690000|2022-06-30 07:38:10|340.8||340.9||340.9||340.8||0
1656574700000|2022-06-30 07:38:20|341|340.8|340.9|340.8|341|340.8|340.9|340.8|2000
1656574710000|2022-06-30 07:38:30|341|340.9|341|340.9|341.1|340.9|341|340.9|0
1656574720000|2022-06-30 07:38:40|341.1|340.8|341|340.9|341.1|340.9|341|340.8|3087
1656574730000|2022-06-30 07:38:50|340.9|340.8|340.9|340.8|341|340.9|340.9|340.8|5117
1656574740000|2022-06-30 07:39:00|341|340.9|341.3|341.1|341.3|341.1|341|340.9|1464
1656574760000|2022-06-30 07:39:20|341.2||341.3||341.3||341.2||0
1656574770000|2022-06-30 07:39:30|341.2|341|341.3|341.1|341.3|341.1|341.1|341|0
1656574780000|2022-06-30 07:39:40|341.4||341.4||341.4||341.3||0
1656574800000|2022-06-30 07:40:00|341.3|341.2|341.3|341.1|341.3|341.3|341.2|341.1|3342
1656574810000|2022-06-30 07:40:10|341.4||341.3||341.4||341.3||0
1656574830000|2022-06-30 07:40:30|341.2|341|341.2|341|341.2|341|341.1|341|1781
1656574840000|2022-06-30 07:40:40|341.1||341.2||341.2||341.1||0
1656574850000|2022-06-30 07:40:50|341.3|341.1|341.3|341.1|341.3|341.1|341.3|341.1|0
1656574860000|2022-06-30 07:41:00|341.4||341.4||341.4||341.4||0
1656574870000|2022-06-30 07:41:10|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|0
1656574880000|2022-06-30 07:41:20|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|1465
1656574890000|2022-06-30 07:41:30|341.6|341.4|341.5|341.4|341.6|341.4|341.5|341.4|755
1656574900000|2022-06-30 07:41:40|341.6||341.5||341.6||341.5||1473
1656574910000|2022-06-30 07:41:50|341.6||341.5||341.6||341.5||22238
1656574920000|2022-06-30 07:42:00|341.6|341.5|341.7|341.5|341.8|341.5|341.5|341.5|14526
1656574970000|2022-06-30 07:42:50|341.6|341.4|341.6|341.4|341.7|341.6|341.6|341.4|15448
1656574980000|2022-06-30 07:43:00|341.7|341.5|341.7|341.6|341.7|341.6|341.7|341.5|3074
1656575000000|2022-06-30 07:43:20|341.8|341.7|341.9|341.7|342|341.7|341.8|341.7|200
1656575010000|2022-06-30 07:43:30|341.8|341.6|342|341.8|342|341.8|341.8|341.6|7424
1656575070000|2022-06-30 07:44:30|342.1|341.7|342|341.8|342.1|341.8|341.9|341.7|14877
1656575130000|2022-06-30 07:45:30|341.9|341.7|341.8|341.7|341.9|341.7|341.8|341.7|3225
1656575150000|2022-06-30 07:45:50|341.9|341.8|342|341.8|342|341.8|341.9|341.7|0
1656575160000|2022-06-30 07:46:00|341.9||341.9||341.9||341.9||0
1656575170000|2022-06-30 07:46:10||341.7||341.7||341.7||341.7|755
1656575190000|2022-06-30 07:46:30|342|341.8|342|341.8|342.2|342|342|341.8|11254
1656575200000|2022-06-30 07:46:40|341.9||342||342||341.9||0
1656575220000|2022-06-30 07:47:00|342.1|341.9|342.1|341.9|342.1|342|342|341.9|3868
1656575230000|2022-06-30 07:47:10|342|341.8|342|341.9|342|341.9|342|341.8|0
1656575240000|2022-06-30 07:47:20|342.1|342|342.2|342|342.2|342|342.1|342|2317
1656575260000|2022-06-30 07:47:40|342.3|342.1|342.4|342.2|342.4|342.3|342.3|342.1|4727
1656575280000|2022-06-30 07:48:00|342.3|342.1|342.3|342.1|342.3|342.2|342.2|342.1|7743
1656575300000|2022-06-30 07:48:20||342.2||342.1||342.2||342.1|2000
1656575310000|2022-06-30 07:48:30|342.2||342.3||342.3||342.2||0
1656575320000|2022-06-30 07:48:40||342.2||342.2||342.2||342.2|0
1656575330000|2022-06-30 07:48:50||342.1||342.1||342.2||342.1|647
1656575340000|2022-06-30 07:49:00|342.2||342.2||342.2||342.2||0
1656575350000|2022-06-30 07:49:10|342.3||342.3||342.3||342.3||6394
1656575400000|2022-06-30 07:50:00|342.2|342|341.9|341.7|342.2|342|341.8|341.7|4945
1656575410000|2022-06-30 07:50:10|342|341.8|342|341.8|342.1|341.9|342|341.8|2000
1656575420000|2022-06-30 07:50:20||341.9||341.8||341.9||341.8|0
1656575430000|2022-06-30 07:50:30|341.9|341.7|341.9|341.8|341.9|341.8|341.9|341.7|0
1656575440000|2022-06-30 07:50:40|341.8|341.7|341.9|341.7|341.9|341.8|341.8|341.6|800
1656575450000|2022-06-30 07:50:50|342|341.8|341.9|341.8|342|341.8|341.9|341.8|0
1656575460000|2022-06-30 07:51:00|341.8|341.7|341.8|341.6|341.8|341.7|341.8|341.6|808
1656575470000|2022-06-30 07:51:10|341.9||341.8||341.9||341.8||0
1656575490000|2022-06-30 07:51:30|341.9|341.7|342|341.8|342|341.9|341.9|341.7|2631
1656575500000|2022-06-30 07:51:40|341.9|341.7|341.8|341.7|341.9|341.7|341.8|341.7|1456
1656575510000|2022-06-30 07:51:50||341.6||341.6||341.6||341.6|1752
1656575530000|2022-06-30 07:52:10|341.7|341.5|341.8|341.7|341.8|341.7|341.7|341.5|2724
1656575540000|2022-06-30 07:52:20|341.9|341.8|341.9|341.7|341.9|341.8|341.9|341.7|808
1656575560000|2022-06-30 07:52:40|||||||||2046
1656575600000|2022-06-30 07:53:20|342|341.8|341.9|341.7|342|341.9|341.9|341.7|7594
1656575610000|2022-06-30 07:53:30|342||342||342||342||0
1656575620000|2022-06-30 07:53:40|341.9||341.9||341.9||341.9||0
1656575640000|2022-06-30 07:54:00|341.8||341.8||341.9||341.8||3373
1656575670000|2022-06-30 07:54:30|341.7|341.6|341.7|341.5|341.7|341.6|341.7|341.5|3890
1656575710000|2022-06-30 07:55:10|341.8|341.6|341.8|341.6|341.8|341.7|341.7|341.5|8013
1656575730000|2022-06-30 07:55:30|341.7|341.5|341.7|341.6|341.7|341.6|341.7|341.5|0
1656575740000|2022-06-30 07:55:40|341.8||341.8||341.8||341.8||0
1656575750000|2022-06-30 07:55:50||341.7||341.7||341.7||341.7|0
1656575760000|2022-06-30 07:56:00|341.9||341.9||341.9||341.9||8254
1656575770000|2022-06-30 07:56:10|341.8|341.6|341.7|341.6|341.8|341.6|341.7|341.6|965
1656575780000|2022-06-30 07:56:20|341.8||341.7||341.8||341.7||0
1656575790000|2022-06-30 07:56:30|341.8||341.8||341.8||341.8||0
1656575820000|2022-06-30 07:57:00|341.9|341.7|342|341.7|342|341.7|341.9|341.7|2000
1656575830000|2022-06-30 07:57:10|341.9|341.6|341.9|341.7|341.9|341.7|341.7|341.6|2853
1656575840000|2022-06-30 07:57:20|342||342||342||342||0
1656575860000|2022-06-30 07:57:40|341.9||341.9||341.9||341.9||0
1656575870000|2022-06-30 07:57:50|341.8|341.6|341.8|341.7|341.9|341.7|341.8|341.6|0
1656575880000|2022-06-30 07:58:00|341.9||341.9||341.9||341.9||0
1656575890000|2022-06-30 07:58:10|341.8|341.6|341.7|341.6|341.8|341.6|341.7|341.6|771
1656575900000|2022-06-30 07:58:20|341.6|341.5|341.6|341.5|341.6|341.5|341.6|341.5|1533
1656575910000|2022-06-30 07:58:30|341.7|341.6|341.7|341.5|341.9|341.7|341.7|341.5|15222
1656575930000|2022-06-30 07:58:50|341.8|341.6|341.7|341.5|341.8|341.6|341.7|341.5|0
1656575940000|2022-06-30 07:59:00|341.6|341.4|341.6|341.4|341.7|341.4|341.6|341.4|0
1656575950000|2022-06-30 07:59:10|341.5|341.5|341.6|341.4|341.6|341.5|341.5|341.4|1976
1656575960000|2022-06-30 07:59:20|341.5|341.3|341.5|341.3|341.6|341.4|341.4|341.2|2396
1656575970000|2022-06-30 07:59:30||341.4||341.4||341.4||341.4|0
1656575980000|2022-06-30 07:59:40||341.3||341.4||341.4||341.3|0
1656576010000|2022-06-30 08:00:10|341.6||341.6||341.6||341.5||4201
1656576020000|2022-06-30 08:00:20|341.5||341.5||341.5||341.5||0
1656576030000|2022-06-30 08:00:30|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.2|18805
1656576050000|2022-06-30 08:00:50|341.3|341.2|341.3|341.2|341.4|341.2|341.3|341.1|5726
1656576080000|2022-06-30 08:01:20|341.2|341.1|341.2|341|341.2|341.1|341.2|341|3073
1656576100000|2022-06-30 08:01:40|341.3|341.1|341.5|341.3|341.5|341.3|341.3|341.1|3817
1656576120000|2022-06-30 08:02:00|341.4||341.5||341.5||341.4||0
1656576130000|2022-06-30 08:02:10|341.6|341.4|341.7|341.5|341.7|341.5|341.6|341.4|0
1656576140000|2022-06-30 08:02:20||341.6||341.5||341.6||341.5|620
1656576160000|2022-06-30 08:02:40|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.5|3906
1656576180000|2022-06-30 08:03:00|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|0
1656576190000|2022-06-30 08:03:10|342|341.8|342|341.9|342|341.9|342|341.8|1463
1656576200000|2022-06-30 08:03:20|342.1|342|342.2|342|342.2|342|342.1|342|4506
1656576210000|2022-06-30 08:03:30|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|0
1656576240000|2022-06-30 08:04:00|342|341.8|341.9|341.7|342.1|341.9|341.9|341.7|34442
1656576260000|2022-06-30 08:04:20|341.8|341.6|341.9|341.7|341.9|341.7|341.7|341.6|1900
1656576280000|2022-06-30 08:04:40|341.8|341.6|341.6|341.4|341.8|341.6|341.6|341.4|0
1656576320000|2022-06-30 08:05:20|341.7|341.5|341.7|341.6|341.8|341.6|341.7|341.5|12835
1656576330000|2022-06-30 08:05:30|341.8||341.7||341.8||341.7||1478
1656576340000|2022-06-30 08:05:40|341.6|341.5|341.6|341.4|341.6|341.5|341.6|341.4|4541
1656576380000|2022-06-30 08:06:20|341.7|341.5|341.7|341.6|341.7|341.6|341.7|341.5|1465
1656576390000|2022-06-30 08:06:30|341.8||341.7||341.8||341.7||2053
1656576400000|2022-06-30 08:06:40|341.8||341.7||341.8||341.7||23476
1656576410000|2022-06-30 08:06:50|341.8|341.7|342.1|341.9|342.1|341.9|341.7|341.7|8830
1656576430000|2022-06-30 08:07:10|342|341.8|342.1|341.9|342.1|341.9|341.8|341.7|17777
1656576440000|2022-06-30 08:07:20|342|341.8|342|341.8|342|341.8|342|341.8|0
1656576450000|2022-06-30 08:07:30||341.9||341.9||341.9||341.9|0
1656576460000|2022-06-30 08:07:40|342.1||342.1||342.1||342.1||0
1656576470000|2022-06-30 08:07:50|342|341.8|341.9|341.7|342|341.8|341.9|341.7|4846
1656576480000|2022-06-30 08:08:00|342|341.8|342|341.7|342|341.8|342|341.7|0
1656576490000|2022-06-30 08:08:10|341.9|341.8|341.9|341.8|341.9|341.8|341.8|341.7|0
1656576500000|2022-06-30 08:08:20|342||342||342||342||2797
1656576510000|2022-06-30 08:08:30|342.1|341.9|342|341.8|342.1|341.9|342|341.8|0
1656576530000|2022-06-30 08:08:50|341.9|341.7|341.8|341.7|341.9|341.7|341.8|341.7|7721
1656576550000|2022-06-30 08:09:10|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.5|1057
1656576560000|2022-06-30 08:09:20|341.6|341.5|341.7|341.6|341.7|341.6|341.6|341.5|3395
1656576570000|2022-06-30 08:09:30|341.8|341.7|341.9|341.7|341.9|341.8|341.7|341.6|5175
1656576590000|2022-06-30 08:09:50|342|341.8|342|341.8|342|341.8|342|341.8|500
1656576600000|2022-06-30 08:10:00|341.9|341.7|342|341.8|342|341.8|341.9|341.7|0
1656576610000|2022-06-30 08:10:10|341.9||341.9||341.9||341.9||0
1656576630000|2022-06-30 08:10:30|341.8|341.7|341.7|341.6|341.8|341.7|341.7|341.6|2655
1656576640000|2022-06-30 08:10:40|||||||||747
1656576650000|2022-06-30 08:10:50|341.8|341.7|341.8|341.6|341.9|341.8|341.8|341.6|4321
1656576670000|2022-06-30 08:11:10|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|2000
1656576680000|2022-06-30 08:11:20|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.6|0
1656576700000|2022-06-30 08:11:40|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|0
1656576770000|2022-06-30 08:12:50||341.8||341.7||341.8||341.7|353
1656576820000|2022-06-30 08:13:40||341.8||341.8||341.8||341.8|0
1656576830000|2022-06-30 08:13:50|342|341.9|342|341.8|342|341.9|341.9|341.8|8235
1656576840000|2022-06-30 08:14:00|341.9|341.7|341.9|341.8|341.9|341.8|341.8|341.6|30115
1656576850000|2022-06-30 08:14:10|342||342||342||341.9||0
1656576860000|2022-06-30 08:14:20|341.9|341.9|342|341.9|342|341.9|341.9|341.9|2000
1656576870000|2022-06-30 08:14:30|342.1|341.8|342|341.8|342.1|341.9|342|341.8|2755
1656576880000|2022-06-30 08:14:40|341.9|341.7|341.8|341.6|341.9|341.7|341.8|341.6|5194
1656576890000|2022-06-30 08:14:50|341.7|341.7|341.6|341.5|341.7|341.7|341.6|341.5|12942
1656576910000|2022-06-30 08:15:10|341.5|341.4|341.5|341.4|341.6|341.4|341.5|341.3|1010
1656576920000|2022-06-30 08:15:20|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|4249
1656576930000|2022-06-30 08:15:30|341.5|341.2|341.5|341.3|341.5|341.3|341.3|341.2|0
1656576940000|2022-06-30 08:15:40|341.4|341.2|341.3|341.1|341.4|341.2|341.3|341.1|17133
1656576950000|2022-06-30 08:15:50|341.2|341|341.4|341.2|341.4|341.2|341.2|340.9|1195
1656576960000|2022-06-30 08:16:00|341.3|341.3|341.4|341.2|341.4|341.3|341.3|341.2|5900
1656576970000|2022-06-30 08:16:10|341.5|341.3|341.4|341.3|341.5|341.3|341.4|341.3|0
1656576980000|2022-06-30 08:16:20|341.5|341.4|341.4|341.3|341.6|341.4|341.4|341.3|12981
1656576990000|2022-06-30 08:16:30|341.5||341.5||341.5||341.4||1530
1656577000000|2022-06-30 08:16:40|341.4||341.5||341.5||341.4||0
1656577010000|2022-06-30 08:16:50|341.6|341.4|341.5|341.4|341.6|341.4|341.5|341.4|0
1656577020000|2022-06-30 08:17:00|341.6|341.5|341.5|341.4|341.6|341.5|341.5|341.4|3066
1656577030000|2022-06-30 08:17:10|341.6||341.6||341.6||341.6||0
1656577040000|2022-06-30 08:17:20|341.7|341.5|341.7|341.5|341.7|341.5|341.6|341.4|2063
1656577060000|2022-06-30 08:17:40|341.6||341.7||341.7||341.6||5000
1656577080000|2022-06-30 08:18:00|341.8|341.6|341.7|341.5|341.8|341.6|341.7|341.5|4572
1656577090000|2022-06-30 08:18:10|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.6|0
1656577100000|2022-06-30 08:18:20|341.9||341.8||341.9||341.8||0
1656577110000|2022-06-30 08:18:30|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|0
1656577140000|2022-06-30 08:19:00|341.6|341.4|341.6|341.4|341.6|341.4|341.5|341.4|2099
1656577150000|2022-06-30 08:19:10|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|0
1656577160000|2022-06-30 08:19:20|||||||||20
1656577220000|2022-06-30 08:20:20||341.6||341.5||341.6||341.5|767
1656577230000|2022-06-30 08:20:30|341.8|341.6|341.7|341.5|341.8|341.6|341.6|341.5|15191
1656577240000|2022-06-30 08:20:40|341.6||341.6||341.6||341.6||0
1656577250000|2022-06-30 08:20:50|341.7||341.6||341.7||341.6||0
1656577260000|2022-06-30 08:21:00|341.7|341.4|341.6|341.4|341.7|341.4|341.5|341.4|15115
1656577270000|2022-06-30 08:21:10||341.5||341.5||341.5||341.5|0
1656577280000|2022-06-30 08:21:20||341.4||341.4||341.4||341.4|5156
1656577300000|2022-06-30 08:21:40|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|6025
1656577310000|2022-06-30 08:21:50|341.6|341.4|341.7|341.5|341.7|341.6|341.5|341.4|6638
1656577320000|2022-06-30 08:22:00|341.8|341.6|341.6|341.5|341.8|341.6|341.6|341.4|6849
1656577330000|2022-06-30 08:22:10|341.5|341.4|341.6|341.4|341.6|341.4|341.5|341.4|18432
1656577340000|2022-06-30 08:22:20|341.5|341.3|341.5|341.3|341.5|341.3|341.4|341.3|11843
1656577350000|2022-06-30 08:22:30|341.6|341.4|341.5|341.4|341.6|341.4|341.5|341.4|0
1656577360000|2022-06-30 08:22:40|341.6|341.5|341.6|341.4|341.6|341.5|341.6|341.4|35
1656577380000|2022-06-30 08:23:00|341.7|341.5|341.7|341.5|341.7|341.5|341.6|341.4|1000
1656577410000|2022-06-30 08:23:30|341.6||341.6||341.6||341.6||0
1656577420000|2022-06-30 08:23:40||341.4||341.5||341.5||341.4|1792
1656577430000|2022-06-30 08:23:50|341.7||341.7||341.7||341.7||2000
1656577440000|2022-06-30 08:24:00|341.6||341.7||341.7||341.6||0
1656577450000|2022-06-30 08:24:10|341.6||341.7||341.7||341.6||0
1656577470000|2022-06-30 08:24:30|341.8|341.6|341.7|341.5|341.8|341.6|341.7|341.5|78
1656577480000|2022-06-30 08:24:40|341.8|341.6|341.7|341.5|341.8|341.6|341.6|341.5|11281
1656577490000|2022-06-30 08:24:50|341.6|341.4|341.5|341.4|341.6|341.4|341.5|341.4|1868
1656577500000|2022-06-30 08:25:00|341.6||341.6||341.6||341.6||0
1656577520000|2022-06-30 08:25:20|341.5|341.3|341.6|341.4|341.6|341.4|341.5|341.3|3107
1656577530000|2022-06-30 08:25:30|341.5|341.5|341.5|341.4|341.5|341.5|341.5|341.3|7596
1656577540000|2022-06-30 08:25:40||341.3||341.3||341.3||341.3|0
1656577630000|2022-06-30 08:27:10|341.4|341.2|341.2|341.1|341.4|341.2|341.2|341.1|8652
1656577640000|2022-06-30 08:27:20|341.3||341.2||341.3||341.2||113
1656577650000|2022-06-30 08:27:30|341.3|341.2|341.3|341.1|341.3|341.2|341.3|341.1|117
1656577680000|2022-06-30 08:28:00|341.2||341.2||341.2||341.2||0
1656577690000|2022-06-30 08:28:10|341.3|341|341.2|341|341.3|341|341.1|341|3112
1656577700000|2022-06-30 08:28:20|341.1|340.9|341.2|341|341.2|341|341.1|340.9|0
1656577710000|2022-06-30 08:28:30|341.1|340.9|341.1|340.9|341.1|340.9|341.1|340.9|0
1656577720000|2022-06-30 08:28:40|341.2|341|341.2|341|341.2|341|341.2|341|0
1656577740000|2022-06-30 08:29:00|341.1||341.1||341.1||341.1||0
1656577750000|2022-06-30 08:29:10|341|340.9|341.1|341|341.2|341|341|340.9|3987
1656577760000|2022-06-30 08:29:20|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|831
1656577790000|2022-06-30 08:29:50|341.2||341.3||341.3||341.2||0
1656577800000|2022-06-30 08:30:00|341.2||341.2||341.2||341.2||0
1656577810000|2022-06-30 08:30:10|||||||||40
1656577840000|2022-06-30 08:30:40|341.1|341|341.1|340.9|341.1|341|341|340.8|755
1656577850000|2022-06-30 08:30:50|341||341||341||341||0
1656577860000|2022-06-30 08:31:00||340.8||340.9||340.9||340.8|0
1656577870000|2022-06-30 08:31:10|341.1|341|341.1|340.9|341.1|341|341.1|340.9|2685
1656577880000|2022-06-30 08:31:20|341.2|341|341.2|341|341.2|341|341.2|341|0
1656577920000|2022-06-30 08:32:00||341.1||341.1||341.1||341.1|0
1656577930000|2022-06-30 08:32:10|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|400
1656578000000|2022-06-30 08:33:20|341.3|341.1|341.2|341.1|341.3|341.1|341.2|341|4566
1656578010000|2022-06-30 08:33:30||341||341||341||341|873
1656578030000|2022-06-30 08:33:50||341.1||341.1||341.1||341.1|0
1656578050000|2022-06-30 08:34:10||341||341||341||341|0
1656578090000|2022-06-30 08:34:50|341.1||341.2||341.2||341.1||781
1656578100000|2022-06-30 08:35:00|341.1|340.9|341|340.8|341.1|341|341|340.8|15441
1656578110000|2022-06-30 08:35:10|340.9|340.7|341.1|340.9|341.1|340.9|340.9|340.7|4867
1656578120000|2022-06-30 08:35:20|341.2|341|341.1|340.9|341.2|341|341.1|340.9|3224
1656578130000|2022-06-30 08:35:30|341|340.8|341.1|340.9|341.1|340.9|341|340.8|0
1656578280000|2022-06-30 08:38:00|341.2|341|341.3|341.1|341.4|341.2|341.1|341|20261
1656578290000|2022-06-30 08:38:10|341.4|341.2|341.4|341.2|341.5|341.3|341.4|341.2|1466
1656578300000|2022-06-30 08:38:20|341.3||341.3||341.3||341.3||0
1656578310000|2022-06-30 08:38:30|341.4|341.3|341.5|341.3|341.5|341.3|341.4|341.2|0
1656578320000|2022-06-30 08:38:40|341.6|341.4|341.5|341.3|341.6|341.4|341.5|341.3|0
1656578330000|2022-06-30 08:38:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|0
1656578350000|2022-06-30 08:39:10|341.5|341.3|341.6|341.4|341.6|341.4|341.4|341.3|897
1656578360000|2022-06-30 08:39:20|341.5|341.5|341.7|341.5|341.7|341.5|341.5|341.5|0
1656578370000|2022-06-30 08:39:30|341.6|341.4|341.7|341.5|341.7|341.5|341.5|341.4|9216
1656578380000|2022-06-30 08:39:40|341.6|341.4|341.5|341.4|341.6|341.5|341.5|341.4|0
1656578390000|2022-06-30 08:39:50|341.6||341.5||341.6||341.5||0
1656578400000|2022-06-30 08:40:00|341.4|341.3|341.5|341.4|341.5|341.4|341.4|341.3|1025
1656578410000|2022-06-30 08:40:10||341.3||341.3||341.3||341.3|4551
1656578450000|2022-06-30 08:40:50|341.4||341.5||341.5||341.4||831
1656578460000|2022-06-30 08:41:00||341.4||341.4||341.4||341.4|0
1656578470000|2022-06-30 08:41:10|341.6|341.3|341.6|341.4|341.6|341.5|341.6|341.3|4223
1656578490000|2022-06-30 08:41:30|341.7|341.5|341.8|341.7|341.9|341.8|341.7|341.5|6117
1656578500000|2022-06-30 08:41:40|341.7|341.6|341.8|341.6|341.8|341.6|341.7|341.6|12845
1656578540000|2022-06-30 08:42:20|341.9|341.7|341.9|341.7|342|341.8|341.8|341.7|2787
1656578550000|2022-06-30 08:42:30||341.8||341.7||341.8||341.7|4000
1656578570000|2022-06-30 08:42:50||341.8||341.7||341.8||341.7|5145
1656578580000|2022-06-30 08:43:00|341.8||341.8||341.8||341.8||0
1656578590000|2022-06-30 08:43:10|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|906
1656578600000|2022-06-30 08:43:20||341.5||341.6||341.6||341.5|0
1656578610000|2022-06-30 08:43:30|341.6|341.5|341.5|341.4|341.6|341.5|341.5|341.4|3128
1656578630000|2022-06-30 08:43:50||341.3||341.4||341.4||341.3|0
1656578640000|2022-06-30 08:44:00||341.3||341.3||341.3||341.3|755
1656578650000|2022-06-30 08:44:10|341.4|341.2|341.4|341.3|341.4|341.3|341.4|341.2|0
1656578660000|2022-06-30 08:44:20|341.5|341.4|341.4|341.3|341.5|341.4|341.4|341.3|2690
1656578670000|2022-06-30 08:44:30|341.3|341.2|341.5|341.3|341.5|341.3|341.3|341.2|0
1656578680000|2022-06-30 08:44:40|341.4||341.5||341.5||341.4||0
1656578690000|2022-06-30 08:44:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|0
1656578700000|2022-06-30 08:45:00|341.5|341.3|341.5|341.3|341.6|341.4|341.5|341.3|0
1656578710000|2022-06-30 08:45:10|341.4||341.5||341.5||341.4||0
1656578720000|2022-06-30 08:45:20|341.4||341.5||341.5||341.4||1000
1656578730000|2022-06-30 08:45:30|341.4||341.4||341.4||341.4||0
1656578740000|2022-06-30 08:45:40|341.5||341.5||341.5||341.5||0
1656578880000|2022-06-30 08:48:00|341.4|341.2|341.4|341.2|341.4|341.2|341.3|341.2|3691
1656578890000|2022-06-30 08:48:10|341.3||341.3||341.3||341.3||0
1656578910000|2022-06-30 08:48:30|341.4|341.3|341.5|341.3|341.5|341.4|341.4|341.3|2939
1656578930000|2022-06-30 08:48:50||341.4||341.4||341.4||341.4|0
1656578940000|2022-06-30 08:49:00||341.3||341.3||341.3||341.3|2769
1656578950000|2022-06-30 08:49:10|341.4|341.2|341.4|341.2|341.4|341.2|341.3|341.2|3374
1656578960000|2022-06-30 08:49:20||341.3||341.3||341.3||341.3|0
1656578970000|2022-06-30 08:49:30|341.5||341.5||341.5||341.5||2000
1656578980000|2022-06-30 08:49:40|341.4||341.4||341.4||341.4||0
1656578990000|2022-06-30 08:49:50|341.5||341.5||341.5||341.5||3864
1656579000000|2022-06-30 08:50:00|341.4|341.2|341.4|341.3|341.4|341.3|341.4|341.2|0
1656579010000|2022-06-30 08:50:10|341.5||341.5||341.5||341.5||1465
1656579020000|2022-06-30 08:50:20|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|0
1656579050000|2022-06-30 08:50:50|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|0
1656579060000|2022-06-30 08:51:00|341.4||341.4||341.4||341.4||0
1656579070000|2022-06-30 08:51:10||341.2||341.2||341.2||341.2|0
1656579080000|2022-06-30 08:51:20|341.3|341.3|341.4|341.2|341.4|341.3|341.3|341.2|1900
1656579090000|2022-06-30 08:51:30|341.5|341.3|341.4|341.3|341.5|341.3|341.4|341.3|0
1656579100000|2022-06-30 08:51:40|341.5|341.4|341.5|341.3|341.5|341.4|341.5|341.3|0
1656579110000|2022-06-30 08:51:50||341.4||341.4||341.4||341.4|0
1656579120000|2022-06-30 08:52:00|341.6||341.5||341.6||341.5||0
1656579130000|2022-06-30 08:52:10|341.6||341.5||341.6||341.5||4540
1656579140000|2022-06-30 08:52:20|341.6||341.6||341.6||341.6||0
1656579160000|2022-06-30 08:52:40||341.5||341.4||341.5||341.4|2000
1656579170000|2022-06-30 08:52:50|341.5|341.3|341.5|341.3|341.6|341.3|341.5|341.3|13089
1656579180000|2022-06-30 08:53:00|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|0
1656579190000|2022-06-30 08:53:10|341.5|341.5|341.4|341.2|341.5|341.5|341.4|341.2|14644
1656579210000|2022-06-30 08:53:30||341.3||341.3||341.3||341.2|0
1656579220000|2022-06-30 08:53:40||341.2||341.3||341.3||341.2|0
1656579230000|2022-06-30 08:53:50||341.2||341.2||341.3||341.2|0
1656579240000|2022-06-30 08:54:00||341.3||341.2||341.3||341.2|0
1656579250000|2022-06-30 08:54:10||341.3||341.2||341.3||341.2|0
1656579260000|2022-06-30 08:54:20|341.3|341.1|341.4|341.2|341.4|341.2|341.3|341.1|0
1656579270000|2022-06-30 08:54:30||341.3||341.2||341.3||341.2|0
1656579280000|2022-06-30 08:54:40||341.3||341.3||341.3||341.3|0
1656579290000|2022-06-30 08:54:50|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|780
1656579300000|2022-06-30 08:55:00|341.3||341.3||341.3||341.3||0
1656579310000|2022-06-30 08:55:10|341.2|341.1|341.2|341.1|341.3|341.1|341.2|341.1|0
1656579320000|2022-06-30 08:55:20|341.3|341|341.2|341|341.3|341|341.2|341|0
1656579330000|2022-06-30 08:55:30|341.1||341.1||341.1||341.1||0
1656579340000|2022-06-30 08:55:40|341.2|341.1|341.3|341.1|341.3|341.1|341.2|341.1|0
1656579350000|2022-06-30 08:55:50|341.2||341.2||341.3||341.2||0
1656579370000|2022-06-30 08:56:10|341.3|341|341.2|341|341.3|341|341.2|341|2549
1656579380000|2022-06-30 08:56:20|341.1||341.1||341.1||341.1||0
1656579390000|2022-06-30 08:56:30||340.9||340.9||340.9||340.9|0
1656579400000|2022-06-30 08:56:40|341||341||341||341||0
1656579410000|2022-06-30 08:56:50|341.1||341||341.1||341||0
1656579420000|2022-06-30 08:57:00||340.8||340.8||340.8||340.8|0
1656579430000|2022-06-30 08:57:10|340.9|340.9|341.1|340.9|341.1|340.9|340.9|340.8|626
1656579530000|2022-06-30 08:58:50|341|340.8|341|340.9|341|340.9|341|340.8|0
1656579540000|2022-06-30 08:59:00|341.1||341.1||341.1||341.1||2000
1656579570000|2022-06-30 08:59:30|341.2|341|341.2|341|341.2|341|341.2|341|0
1656579580000|2022-06-30 08:59:40|341.1|340.9|341.1|340.9|341.2|340.9|341.1|340.9|2799
1656579590000|2022-06-30 08:59:50||341||341||341||341|0
1656579600000|2022-06-30 09:00:00|341.2||341.1||341.2||341.1||0
1656579610000|2022-06-30 09:00:10|341.2||341.2||341.2||341.2||5267
1656579620000|2022-06-30 09:00:20|341.1|340.9|341|340.9|341.1|340.9|341|340.8|3796
1656579630000|2022-06-30 09:00:30||340.8||340.9||340.9||340.8|0
1656579640000|2022-06-30 09:00:40|340.9|340.8|340.9|340.8|340.9|340.8|340.9|340.8|0
1656579660000|2022-06-30 09:01:00||340.7||340.7||340.8||340.7|2000
1656579670000|2022-06-30 09:01:10||340.8||340.8||340.8||340.8|0
1656579680000|2022-06-30 09:01:20||340.7||340.7||340.7||340.7|0
1656579690000|2022-06-30 09:01:30|340.8|340.6|340.8|340.7|340.8|340.7|340.8|340.6|3965
1656579700000|2022-06-30 09:01:40||340.6||340.6||340.6||340.6|0
1656579770000|2022-06-30 09:02:50|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|3409
1656579790000|2022-06-30 09:03:10||340.4||340.4||340.4||340.4|755
1656579800000|2022-06-30 09:03:20||340.5||340.5||340.5||340.4|0
1656579820000|2022-06-30 09:03:40|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|793
1656579850000|2022-06-30 09:04:10||340.3||340.4||340.4||340.3|2818
1656579880000|2022-06-30 09:04:40|340.6||340.5||340.6||340.5||5641
1656579890000|2022-06-30 09:04:50|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|2307
1656579900000|2022-06-30 09:05:00|340.5|340.4|340.5|340.4|340.6|340.4|340.5|340.3|21012
1656579910000|2022-06-30 09:05:10|||||||||3139
1656579920000|2022-06-30 09:05:20|340.6|340.5|340.8|340.6|340.8|340.6|340.6|340.5|1601
1656579930000|2022-06-30 09:05:30||340.7||340.7||340.7||340.6|0
1656579940000|2022-06-30 09:05:40|340.7|340.6|340.8|340.6|340.8|340.7|340.7|340.6|4403
1656579950000|2022-06-30 09:05:50|340.7|340.5|340.5|340.3|340.7|340.5|340.3|339.9|209903
1656579960000|2022-06-30 09:06:00|340.6|340.4|340.5|340.4|340.6|340.4|340.5|340.3|8203
1656579980000|2022-06-30 09:06:20|340.6|340.5|340.5|340.4|340.6|340.5|340.5|340.4|5346
1656579990000|2022-06-30 09:06:30|340.6|340.3|340.4|340.3|340.6|340.4|340.4|340.3|11647
1656580000000|2022-06-30 09:06:40|340.5||340.4||340.5||340.4||0
1656580030000|2022-06-30 09:07:10|||||||||2396
1656580040000|2022-06-30 09:07:20|340.3|340.2|340.4|340.2|340.4|340.3|340.3|340.2|24966
1656580050000|2022-06-30 09:07:30|340.3||340.3||340.3||340.3||0
1656580060000|2022-06-30 09:07:40|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340|5979
1656580070000|2022-06-30 09:07:50|340.3|340.2|340.3|340.2|340.4|340.3|340.3|340.2|609
1656580080000|2022-06-30 09:08:00|340.4|340.3|340.4|340.2|340.4|340.3|340.3|340.2|1700
1656580090000|2022-06-30 09:08:10|340.3||340.3||340.3||340.3||0
1656580130000|2022-06-30 09:08:50|340.4||340.3||340.4||340.3||0
1656580140000|2022-06-30 09:09:00|340.4|340.3|340.5|340.3|340.5|340.3|340.4|340.2|4000
1656580150000|2022-06-30 09:09:10||340.4||340.4||340.4||340.4|0
1656580160000|2022-06-30 09:09:20|340.6|340.5|340.6|340.5|340.6|340.5|340.5|340.5|4219
1656580170000|2022-06-30 09:09:30|340.7|340.4|340.8|340.6|340.8|340.6|340.6|340.4|0
1656580180000|2022-06-30 09:09:40||340.7||340.7||340.7||340.7|0
1656580200000|2022-06-30 09:10:00|340.9|340.6|340.8|340.7|340.9|340.8|340.8|340.6|2518
1656580220000|2022-06-30 09:10:20||340.6||340.7||340.7||340.6|5588
1656580230000|2022-06-30 09:10:30||340.6||340.7||340.7||340.6|9093
1656580240000|2022-06-30 09:10:40|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|2595
1656580260000|2022-06-30 09:11:00|340.8|340.7|340.7|340.5|340.9|340.8|340.6|340.5|10175
1656580280000|2022-06-30 09:11:20|340.8|340.6|340.8|340.7|340.8|340.7|340.7|340.6|0
1656580290000|2022-06-30 09:11:30|340.9||340.9||340.9||340.9||0
1656580310000|2022-06-30 09:11:50|340.8||340.8||340.8||340.8||0
1656580330000|2022-06-30 09:12:10|340.7|340.6|340.7|340.6|340.8|340.6|340.7|340.6|3739
1656580370000|2022-06-30 09:12:50|340.6|340.5|340.7|340.5|340.7|340.6|340.6|340.5|1677
1656580420000|2022-06-30 09:13:40|340.6|340.4|340.5|340.4|340.6|340.4|340.5|340.4|831
1656580450000|2022-06-30 09:14:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|982
1656580470000|2022-06-30 09:14:30|340.3|340.2|340.5|340.4|340.6|340.4|340.3|340.2|2213
1656580480000|2022-06-30 09:14:40|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|0
1656580490000|2022-06-30 09:14:50|340.5|340.3|340.5|340.4|340.5|340.4|340.5|340.3|0
1656580510000|2022-06-30 09:15:10||340.3||340.3||340.3||340.3|755
1656580570000|2022-06-30 09:16:10||340.4||340.3||340.4||340.3|0
1656580610000|2022-06-30 09:16:50|340.4||340.4||340.4||340.4||0
1656580620000|2022-06-30 09:17:00|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|7777
1656580630000|2022-06-30 09:17:10|340.3|340.2|340.2|340|340.3|340.3|340.2|340|15607
1656580640000|2022-06-30 09:17:20||340.1||340||340.1||340|0
1656580660000|2022-06-30 09:17:40|340.3|340.1|340.4|340.3|340.4|340.3|340.3|340.1|2768
1656580670000|2022-06-30 09:17:50|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|0
1656580680000|2022-06-30 09:18:00|340.3|340.1|340.3|340.2|340.3|340.2|340.3|340.1|0
1656580690000|2022-06-30 09:18:10|||||||||3000
1656580720000|2022-06-30 09:18:40|340.4||340.4||340.4||340.4||0
1656580730000|2022-06-30 09:18:50||340.3||340.3||340.3||340.3|0
1656580740000|2022-06-30 09:19:00|340.3|340.2|340.3|340.1|340.3|340.2|340.2|340.1|3040
1656580750000|2022-06-30 09:19:10||340.2||340.2||340.2||340.2|0
1656580780000|2022-06-30 09:19:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1845
1656580800000|2022-06-30 09:20:00|340.3|340|340.2|340|340.3|340|340.1|340|2727
1656580810000|2022-06-30 09:20:10|340.1||340.1||340.1||340.1||0
1656580820000|2022-06-30 09:20:20|340.2|340.1|340.1|339.9|340.2|340.1|340.1|339.9|758
1656580830000|2022-06-30 09:20:30|340||340||340||340||0
1656580850000|2022-06-30 09:20:50|340.1||340.1||340.1||340.1||0
1656580860000|2022-06-30 09:21:00|340||340||340||340||0
1656580890000|2022-06-30 09:21:30|340.1|340|340.1|340|340.1|340|340.1|339.9|0
1656580900000|2022-06-30 09:21:40|340|339.9|340.1|339.9|340.1|339.9|340|339.9|847
1656580920000|2022-06-30 09:22:00|340||340.1||340.1||340||0
1656580930000|2022-06-30 09:22:10||340||339.9||340||339.9|0
1656580940000|2022-06-30 09:22:20||340||340||340||340|0
1656580960000|2022-06-30 09:22:40|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|0
1656580970000|2022-06-30 09:22:50|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|6069
1656581000000|2022-06-30 09:23:20|340.1|340|340|339.9|340.2|340|340|339.9|2305
1656581010000|2022-06-30 09:23:30|340.1||340.1||340.1||340.1||0
1656581020000|2022-06-30 09:23:40||340||340||340||340|0
1656581050000|2022-06-30 09:24:10|340.2|340.1|340.1|340|340.3|340.1|340.1|340|18707
1656581070000|2022-06-30 09:24:30|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|235
1656581100000|2022-06-30 09:25:00||340.2||340.1||340.2||340.1|0
1656581110000|2022-06-30 09:25:10||340.2||340.2||340.2||340.2|0
1656581120000|2022-06-30 09:25:20||340.1||340.2||340.2||340.1|0
1656581130000|2022-06-30 09:25:30|340.4||340.3||340.4||340.3||2000
1656581150000|2022-06-30 09:25:50|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|2003
1656581240000|2022-06-30 09:27:20|340.5|340.2|340.4|340.2|340.5|340.2|340.4|340.2|12319
1656581260000|2022-06-30 09:27:40||340.3||340.2||340.3||340.2|0
1656581270000|2022-06-30 09:27:50||340.3||340.3||340.3||340.3|0
1656581280000|2022-06-30 09:28:00|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|0
1656581290000|2022-06-30 09:28:10||340.3||340.4||340.4||340.3|0
1656581340000|2022-06-30 09:29:00|||||||||277
1656581350000|2022-06-30 09:29:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|720
1656581360000|2022-06-30 09:29:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|982
1656581380000|2022-06-30 09:29:40|340.4|340.1|340.2|340.1|340.4|340.2|340.2|340.1|5334
1656581390000|2022-06-30 09:29:50|340.3||340.3||340.3||340.3||0
1656581400000|2022-06-30 09:30:00|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1656581410000|2022-06-30 09:30:10|340.3||340.3||340.3||340.3||0
1656581420000|2022-06-30 09:30:20|340.4||340.4||340.4||340.4||0
1656581430000|2022-06-30 09:30:30||340.3||340.2||340.3||340.2|0
1656581440000|2022-06-30 09:30:40|340.5|340.3|340.4|340.2|340.5|340.3|340.3|340.2|10343
1656581450000|2022-06-30 09:30:50||340.3||340.3||340.3||340.3|0
1656581470000|2022-06-30 09:31:10|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|787
1656581480000|2022-06-30 09:31:20|340.4||340.4||340.4||340.4||0
1656581490000|2022-06-30 09:31:30|340.3||340.3||340.3||340.3||0
1656581540000|2022-06-30 09:32:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2013
1656581550000|2022-06-30 09:32:30||340||340||340||340|906
1656581570000|2022-06-30 09:32:50||340.1||340||340.1||340|0
1656581580000|2022-06-30 09:33:00|340.1|339.9|340.1|340|340.1|340|340.1|339.9|0
1656581590000|2022-06-30 09:33:10|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340|1900
1656581600000|2022-06-30 09:33:20|340.2||340.3||340.3||340.2||0
1656581610000|2022-06-30 09:33:30||340.2||340.1||340.2||340.1|1900
1656581630000|2022-06-30 09:33:50|340.2|340|340.2|340|340.2|340|340.2|340|0
1656581640000|2022-06-30 09:34:00|340.1|340.1|340.3|340.1|340.3|340.1|340.1|340.1|0
1656581650000|2022-06-30 09:34:10||340.2||340.1||340.2||340.1|1009
1656581660000|2022-06-30 09:34:20||340.2||340.2||340.2||340.2|0
1656581680000|2022-06-30 09:34:40|340.2|340.1|340.2|340|340.2|340.1|340.1|340|1586
1656581700000|2022-06-30 09:35:00|340.1|339.9|340.1|339.9|340.1|340|340|339.9|10019
1656581710000|2022-06-30 09:35:10|340|340|340.1|339.9|340.1|340|340|339.9|760
1656581720000|2022-06-30 09:35:20|340||340||340||340||0
1656581730000|2022-06-30 09:35:30|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|4220
1656581740000|2022-06-30 09:35:40|340||340||340||339.9||0
1656581750000|2022-06-30 09:35:50|339.9|339.7|339.9|339.7|340|339.7|339.9|339.7|0
1656581760000|2022-06-30 09:36:00||339.8||339.7||339.8||339.7|0
1656581770000|2022-06-30 09:36:10|340|339.8|340|339.8|340|339.8|340|339.8|0
1656581780000|2022-06-30 09:36:20|339.9||339.9||339.9||339.9||0
1656581800000|2022-06-30 09:36:40|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|766
1656581940000|2022-06-30 09:39:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|1734
1656581970000|2022-06-30 09:39:30||339.7||339.7||339.7||339.7|0
1656582000000|2022-06-30 09:40:00|339.8|339.8|339.8|339.7|339.9|339.8|339.8|339.7|0
1656582050000|2022-06-30 09:40:50|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|38
1656582060000|2022-06-30 09:41:00|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.5|6232
1656582080000|2022-06-30 09:41:20||339.6||339.6||339.7||339.6|0
1656582090000|2022-06-30 09:41:30|339.7|339.5|339.7|339.6|339.7|339.6|339.7|339.5|0
1656582100000|2022-06-30 09:41:40|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|24
1656582150000|2022-06-30 09:42:30||339.4||339.4||339.4||339.4|50
1656582170000|2022-06-30 09:42:50||339.5||339.5||339.5||339.5|0
1656582180000|2022-06-30 09:43:00|339.5|339.4|339.5|339.4|339.5|339.5|339.5|339.3|1647
1656582190000|2022-06-30 09:43:10||339.3||339.4||339.4||339.3|0
1656582200000|2022-06-30 09:43:20|339.6||339.6||339.6||339.6||0
1656582210000|2022-06-30 09:43:30|339.7|339.5|339.7|339.6|339.7|339.6|339.7|339.5|1453
1656582220000|2022-06-30 09:43:40|339.8|339.7|339.8|339.6|339.8|339.7|339.8|339.6|0
1656582230000|2022-06-30 09:43:50|339.9|339.7|339.9|339.7|339.9|339.7|339.9|339.7|0
1656582240000|2022-06-30 09:44:00|339.8||339.8||339.8||339.8||0
1656582260000|2022-06-30 09:44:20|339.9|339.6|339.8|339.6|339.9|339.6|339.8|339.6|10941
1656582340000|2022-06-30 09:45:40||339.7||339.6||339.7||339.6|376
1656582370000|2022-06-30 09:46:10|339.7|339.5|339.6|339.5|339.7|339.6|339.6|339.5|13593
1656582390000|2022-06-30 09:46:30|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|730
1656582400000|2022-06-30 09:46:40||339.5||339.5||339.5||339.5|0
1656582410000|2022-06-30 09:46:50|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2582
1656582420000|2022-06-30 09:47:00||339.5||339.5||339.5||339.5|0
1656582430000|2022-06-30 09:47:10|339.6||339.6||339.6||339.6||0
1656582450000|2022-06-30 09:47:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.3|3693
1656582460000|2022-06-30 09:47:40||339.3||339.3||339.3||339.3|397
1656582470000|2022-06-30 09:47:50|339.4||339.4||339.4||339.4||0
1656582490000|2022-06-30 09:48:10|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|1900
1656582500000|2022-06-30 09:48:20|339.3||339.3||339.3||339.3||0
1656582530000|2022-06-30 09:48:50||339.1||339.1||339.2||339.1|0
1656582540000|2022-06-30 09:49:00|339.2|339.2|339.2|339|339.2|339.2|339.2|339|0
1656582550000|2022-06-30 09:49:10||339.1||339||339.1||339|200
1656582560000|2022-06-30 09:49:20||339.1||339.1||339.1||339.1|0
1656582580000|2022-06-30 09:49:40|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|0
1656582590000|2022-06-30 09:49:50||339.2||339.2||339.2||339.2|0
1656582620000|2022-06-30 09:50:20|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.3|698
1656582630000|2022-06-30 09:50:30|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.3|0
1656582640000|2022-06-30 09:50:40|339.6|339.5|339.6|339.4|339.6|339.5|339.6|339.4|1893
1656582660000|2022-06-30 09:51:00|339.7|339.5|339.8|339.6|339.8|339.6|339.7|339.4|3802
1656582670000|2022-06-30 09:51:10|339.7||339.7||339.7||339.7||0
1656582680000|2022-06-30 09:51:20|339.8||339.8||339.8||339.7||0
1656582690000|2022-06-30 09:51:30|339.7||339.7||339.8||339.7||0
1656582700000|2022-06-30 09:51:40|||||||||100
1656582740000|2022-06-30 09:52:20|339.6|339.5|339.8|339.6|339.8|339.6|339.6|339.5|10292
1656582750000|2022-06-30 09:52:30|339.9|339.7|339.9|339.8|340|339.8|339.9|339.7|8231
1656582760000|2022-06-30 09:52:40|339.8|339.7|339.7|339.6|339.9|339.8|339.7|339.6|24310
1656582770000|2022-06-30 09:52:50|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|2115
1656582780000|2022-06-30 09:53:00||339.6||339.6||339.6||339.5|0
1656582790000|2022-06-30 09:53:10|339.8|339.5|339.8|339.6|339.8|339.6|339.7|339.5|0
1656582800000|2022-06-30 09:53:20|339.7||339.7||339.7||339.7||0
1656582830000|2022-06-30 09:53:50|||||||||944
1656582860000|2022-06-30 09:54:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|2188
1656582870000|2022-06-30 09:54:30|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|40
1656582890000|2022-06-30 09:54:50||339.6||339.6||339.6||339.6|0
1656582910000|2022-06-30 09:55:10|339.8||339.8||339.8||339.8||3074
1656582940000|2022-06-30 09:55:40|339.7||339.7||339.7||339.7||0
1656582950000|2022-06-30 09:55:50||339.5||339.6||339.6||339.5|846
1656582960000|2022-06-30 09:56:00|339.8||339.8||339.8||339.8||860
1656582970000|2022-06-30 09:56:10|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|701
1656583000000|2022-06-30 09:56:40|339.7|339.7|339.8|339.7|339.8|339.7|339.7|339.6|4430
1656583020000|2022-06-30 09:57:00|339.9|339.6|339.6|339.5|339.9|339.6|339.6|339.5|8644
1656583040000|2022-06-30 09:57:20|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|0
1656583100000|2022-06-30 09:58:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2000
1656583110000|2022-06-30 09:58:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|572
1656583120000|2022-06-30 09:58:40|339.7|339.6|339.8|339.7|339.8|339.7|339.6|339.5|3150
1656583130000|2022-06-30 09:58:50|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|906
1656583140000|2022-06-30 09:59:00||339.5||339.6||339.6||339.5|755
1656583160000|2022-06-30 09:59:20|339.8||339.7||339.8||339.7||105884
1656583170000|2022-06-30 09:59:30|||||||||3404
1656583180000|2022-06-30 09:59:40|||||||||2330
1656583190000|2022-06-30 09:59:50|339.8|339.7|339.8|339.7|339.9|339.8|339.8|339.6|11514
1656583200000|2022-06-30 10:00:00|339.7|339.6|339.8|339.6|340|339.8|339.7|339.6|10696
1656583210000|2022-06-30 10:00:10|339.9|339.7|339.9|339.8|339.9|339.8|339.9|339.7|0
1656583230000|2022-06-30 10:00:30|340|339.9|340|339.9|340|339.9|340|339.9|0
1656583250000|2022-06-30 10:00:50||339.8||339.9||339.9||339.8|1745
1656583270000|2022-06-30 10:01:10|340.1|340|340.1|340|340.2|340|340.1|339.9|1040
1656583280000|2022-06-30 10:01:20|340|339.9|340.1|340|340.1|340|340|339.9|766
1656583350000|2022-06-30 10:02:30|340|339.9|340|339.9|340|339.9|340|339.9|16785
1656583370000|2022-06-30 10:02:50|340.1|340|340.1|340|340.1|340|340.1|340|3301
1656583380000|2022-06-30 10:03:00|340|339.9|340|339.9|340.1|339.9|340|339.9|843
1656583390000|2022-06-30 10:03:10|340.1||340||340.1||340||0
1656583410000|2022-06-30 10:03:30|339.9|339.8|339.9|339.8|340|339.8|339.9|339.8|12914
1656583420000|2022-06-30 10:03:40|340|339.9|340|339.9|340|339.9|340|339.9|2216
1656583440000|2022-06-30 10:04:00|340.1|340|340.1|340|340.1|340|340.1|340|2287
1656583450000|2022-06-30 10:04:10|||||||||2000
1656583460000|2022-06-30 10:04:20|340|339.9|340.1|339.9|340.1|340|340|339.9|6210
1656583470000|2022-06-30 10:04:30|340||340||340||340||0
1656583480000|2022-06-30 10:04:40|340.1||340.1||340.1||340.1||4063
1656583490000|2022-06-30 10:04:50|340||340||340||340||0
1656583500000|2022-06-30 10:05:00|340.1|340|340.1|340|340.2|340.1|340.1|340|1329
1656583510000|2022-06-30 10:05:10||339.9||339.9||339.9||339.9|1430
1656583520000|2022-06-30 10:05:20|340|340|339.9|339.8|340|340|339.9|339.8|7107
1656583530000|2022-06-30 10:05:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3034
1656583540000|2022-06-30 10:05:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|2157
1656583560000|2022-06-30 10:06:00|340.1|339.9|340.1|339.9|340.1|339.9|340|339.9|0
1656583580000|2022-06-30 10:06:20|340|340|340|339.9|340|340|340|339.9|0
1656583620000|2022-06-30 10:07:00|340.1|340|340.2|340|340.2|340|340.1|340|2882
1656583630000|2022-06-30 10:07:10|340.1||340.1||340.1||340.1||0
1656583670000|2022-06-30 10:07:50|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|2000
1656583680000|2022-06-30 10:08:00|340.2||340.2||340.2||340.2||0
1656583690000|2022-06-30 10:08:10|340.1|340|340.1|340|340.1|340|340.1|340|1178
1656583710000|2022-06-30 10:08:30|340.2||340.1||340.2||340.1||2000
1656583730000|2022-06-30 10:08:50|340.2||340.2||340.2||340.2||0
1656583740000|2022-06-30 10:09:00|340.1||340.1||340.1||340.1||0
1656583760000|2022-06-30 10:09:20|340.2|340.1|340.2|340.1|340.2|340.1|340.1|340|1802
1656583770000|2022-06-30 10:09:30|340.3|340|340.1|340|340.3|340|340.1|340|14555
1656583780000|2022-06-30 10:09:40||339.9||340||340||339.9|0
1656583790000|2022-06-30 10:09:50|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|0
1656583800000|2022-06-30 10:10:00|340.2|340.2|340.5|340.4|340.5|340.4|340.2|340.1|37543
1656583810000|2022-06-30 10:10:10|340.6||340.5||340.6||340.5||0
1656583830000|2022-06-30 10:10:30|340.6|340.5|340.5|340.4|340.6|340.5|340.5|340.4|1133
1656583840000|2022-06-30 10:10:40|340.8|340.5|340.7|340.5|340.9|340.7|340.5|340.4|107219
1656583850000|2022-06-30 10:10:50|340.8|340.6|340.9|340.7|340.9|340.7|340.8|340.6|7460
1656583870000|2022-06-30 10:11:10|340.8||340.8||340.8||340.8||0
1656583900000|2022-06-30 10:11:40|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.6|2743
1656583950000|2022-06-30 10:12:30|340.8|340.7|340.9|340.7|340.9|340.7|340.8|340.7|3266
1656583960000|2022-06-30 10:12:40|340.8|340.8|340.8|340.7|340.9|340.8|340.8|340.7|7259
1656583970000|2022-06-30 10:12:50|340.9|340.8|340.8|340.7|340.9|340.8|340.8|340.7|0
1656584000000|2022-06-30 10:13:20|340.7|340.6|340.8|340.7|340.8|340.7|340.7|340.6|3323
1656584030000|2022-06-30 10:13:50|340.7|340.6|340.6|340.5|340.7|340.6|340.6|340.5|6437
1656584040000|2022-06-30 10:14:00|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|5844
1656584060000|2022-06-30 10:14:20|340.7|340.6|340.7|340.5|340.7|340.6|340.7|340.5|1496
1656584080000|2022-06-30 10:14:40|340.6||340.6||340.6||340.6||0
1656584110000|2022-06-30 10:15:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|1763
1656584120000|2022-06-30 10:15:20|340.4|340.3|340.4|340.3|340.5|340.3|340.4|340.3|1194
1656584130000|2022-06-30 10:15:30|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|1900
1656584140000|2022-06-30 10:15:40|340.5|340.3|340.4|340.2|340.5|340.3|340.4|340.2|1919
1656584150000|2022-06-30 10:15:50||340.3||340.3||340.3||340.3|0
1656584190000|2022-06-30 10:16:30|340.3|340.2|340.3|340.2|340.4|340.3|340.3|340.2|5079
1656584220000|2022-06-30 10:17:00|340.2|340.1|340.2|340|340.2|340.1|340.2|340|1057
1656584230000|2022-06-30 10:17:10||340.1||340.1||340.1||340.1|0
1656584240000|2022-06-30 10:17:20|340.3|340.2|340.3|340.1|340.3|340.2|340.2|340.1|1609
1656584250000|2022-06-30 10:17:30|340.2||340.3||340.3||340.2||0
1656584260000|2022-06-30 10:17:40|340.2||340.2||340.2||340.2||0
1656584270000|2022-06-30 10:17:50|340.3||340.3||340.3||340.3||0
1656584290000|2022-06-30 10:18:10|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|0
1656584300000|2022-06-30 10:18:20|340.3||340.3||340.3||340.3||0
1656584310000|2022-06-30 10:18:30|340.4||340.3||340.4||340.3||0
1656584350000|2022-06-30 10:19:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|2834
1656584360000|2022-06-30 10:19:20|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|1691
1656584370000|2022-06-30 10:19:30||340.2||340.2||340.2||340.2|0
1656584380000|2022-06-30 10:19:40||340.1||340.2||340.2||340.1|756
1656584390000|2022-06-30 10:19:50|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|1299
1656584420000|2022-06-30 10:20:20|340.1|340|340.1|340|340.2|340|340.1|340|2588
1656584430000|2022-06-30 10:20:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|0
1656584440000|2022-06-30 10:20:40|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|41
1656584470000|2022-06-30 10:21:10|340.3|340.2|340.3|340.1|340.3|340.2|340.3|340.1|12
1656584490000|2022-06-30 10:21:30|340.2|340.2|340.2|340.1|340.2|340.2|340.2|340.1|2220
1656584510000|2022-06-30 10:21:50|340.3||340.3||340.3||340.3||0
1656584520000|2022-06-30 10:22:00|340.2||340.3||340.3||340.2||0
1656584530000|2022-06-30 10:22:10|340.2|340.2|340.3|340.1|340.3|340.2|340.2|340.1|171
1656584550000|2022-06-30 10:22:30||340.2||340.2||340.2||340.2|0
1656584560000|2022-06-30 10:22:40|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|3153
1656584570000|2022-06-30 10:22:50|340.5||340.5||340.5||340.5||0
1656584590000|2022-06-30 10:23:10|340.4|340.2|340.3|340.1|340.4|340.2|340.3|340.1|1424
1656584600000|2022-06-30 10:23:20|340.2|340|340.2|340|340.2|340.1|340.2|340|600
1656584610000|2022-06-30 10:23:30|340.3|340.1|340.2|340.1|340.3|340.1|340.2|340.1|0
1656584620000|2022-06-30 10:23:40||340||340.1||340.1||340|0
1656584670000|2022-06-30 10:24:30|340.1|340|340.1|340|340.1|340|340.1|340|7050
1656584710000|2022-06-30 10:25:10|340.2|340.1|340.2|340|340.2|340.1|340.2|340|4908
1656584720000|2022-06-30 10:25:20|340.1||340.2||340.2||340.1||0
1656584730000|2022-06-30 10:25:30||340.1||340||340.1||340|0
1656584740000|2022-06-30 10:25:40||340.1||340.1||340.1||340.1|0
1656584760000|2022-06-30 10:26:00|||||||||2
1656584770000|2022-06-30 10:26:10|340.1|340|340.2|340|340.2|340|340.1|340|0
1656584780000|2022-06-30 10:26:20||340.1||340.1||340.1||340.1|0
1656584850000|2022-06-30 10:27:30|340.1|340|340.2|340|340.2|340|340.1|340|823
1656584870000|2022-06-30 10:27:50|340.1|340.1|340.2|340|340.2|340.1|340.1|340|2631
1656584880000|2022-06-30 10:28:00|340.1||340.1||340.2||340.1||0
1656584890000|2022-06-30 10:28:10|340|339.9|339.9|339.8|340|339.9|339.9|339.8|6149
1656584940000|2022-06-30 10:29:00|339.8|339.7|339.9|339.8|339.9|339.8|339.8|339.7|803
1656584990000|2022-06-30 10:29:50||339.7||339.7||339.7||339.7|0
1656585010000|2022-06-30 10:30:10||339.8||339.8||339.8||339.8|0
1656585020000|2022-06-30 10:30:20|340||340||340||340||59
1656585030000|2022-06-30 10:30:30||339.9||339.9||339.9||339.9|0
1656585040000|2022-06-30 10:30:40|340.1||340||340.1||340||0
1656585060000|2022-06-30 10:31:00|340.1|340|340.1|340|340.2|340|340.1|340|2000
1656585070000|2022-06-30 10:31:10|340.2||340.1||340.2||340.1||0
1656585090000|2022-06-30 10:31:30||339.9||340||340||339.9|0
1656585100000|2022-06-30 10:31:40||339.9||339.9||339.9||339.9|329
1656585110000|2022-06-30 10:31:50||340||340||340||340|0
1656585150000|2022-06-30 10:32:30|340|339.9|340.1|339.9|340.1|339.9|340|339.9|831
1656585160000|2022-06-30 10:32:40|340.2|340|340.2|340|340.2|340|340.2|340|0
1656585180000|2022-06-30 10:33:00|340.1||340.1||340.1||340.1||0
1656585190000|2022-06-30 10:33:10|||||||||697
1656585200000|2022-06-30 10:33:20|340.2||340.2||340.2||340.2||40
1656585210000|2022-06-30 10:33:30|340.3|340.1|340.3|340.1|340.3|340.2|340.3|340.1|1998
1656585260000|2022-06-30 10:34:20|340.4|340.2|340.2|340.1|340.4|340.2|340.2|340.1|0
1656585270000|2022-06-30 10:34:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|0
1656585310000|2022-06-30 10:35:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1599
1656585320000|2022-06-30 10:35:20|340.3||340.3||340.3||340.2||0
1656585330000|2022-06-30 10:35:30|340.2|340|340.2|340.1|340.2|340.1|340.1|340|1057
1656585340000|2022-06-30 10:35:40||340||340||340||340|0
1656585370000|2022-06-30 10:36:10|340.1||340.1||340.1||340.1||0
1656585380000|2022-06-30 10:36:20||339.9||339.9||339.9||339.9|5599
1656585390000|2022-06-30 10:36:30||340||339.9||340||339.9|5824
1656585530000|2022-06-30 10:38:50||340||340||340||340|0
1656585540000|2022-06-30 10:39:00|340.2|339.9|340.1|339.9|340.2|339.9|340.1|339.9|0
1656585550000|2022-06-30 10:39:10|340|339.8|340|339.8|340|339.8|340|339.8|262
1656585560000|2022-06-30 10:39:20|340.1|339.9|340.2|340|340.2|340|340.1|339.9|12
1656585570000|2022-06-30 10:39:30|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1656585580000|2022-06-30 10:39:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|19
1656585590000|2022-06-30 10:39:50||340.3||340.3||340.3||340.3|0
1656585600000|2022-06-30 10:40:00||340.2||340.3||340.3||340.2|1032
1656585610000|2022-06-30 10:40:10|340.3|340.2|340.3|340.2|340.3|340.3|340.3|340.2|2000
1656585620000|2022-06-30 10:40:20|340.4||340.4||340.4||340.3||0
1656585640000|2022-06-30 10:40:40|340.5|340.3|340.5|340.3|340.5|340.4|340.5|340.3|120
1656585660000|2022-06-30 10:41:00|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1656585670000|2022-06-30 10:41:10|340.5|340.3|340.4|340.3|340.5|340.3|340.4|340.3|1839
1656585690000|2022-06-30 10:41:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|0
1656585720000|2022-06-30 10:42:00||340.1||340.1||340.1||340.1|1942
1656585750000|2022-06-30 10:42:30||340.2||340.2||340.2||340.2|0
1656585760000|2022-06-30 10:42:40|340.4||340.4||340.4||340.4||0
1656585780000|2022-06-30 10:43:00|340.5|340.3|340.3|340.2|340.5|340.3|340.3|340.2|0
1656585790000|2022-06-30 10:43:10|340.4|340.3|340.4|340.2|340.4|340.3|340.4|340.2|0
1656585800000|2022-06-30 10:43:20|340.5|340.3|340.6|340.4|340.6|340.4|340.5|340.3|503
1656585810000|2022-06-30 10:43:30|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|0
1656585820000|2022-06-30 10:43:40||340.4||340.4||340.4||340.4|0
1656585840000|2022-06-30 10:44:00|340.5|340.5|340.6|340.4|340.6|340.5|340.5|340.4|2801
1656585870000|2022-06-30 10:44:30|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|0
1656585880000|2022-06-30 10:44:40|340.4||340.4||340.5||340.4||0
1656585890000|2022-06-30 10:44:50|340.5||340.5||340.5||340.5||0
1656585910000|2022-06-30 10:45:10|340.4||340.5||340.5||340.4||0
1656585920000|2022-06-30 10:45:20|340.4||340.4||340.4||340.4||0
1656585940000|2022-06-30 10:45:40|340.5||340.5||340.5||340.5||44
1656586000000|2022-06-30 10:46:40||340.4||340.4||340.4||340.4|0
1656586010000|2022-06-30 10:46:50|340.6|340.5|340.6|340.5|340.6|340.5|340.5|340.4|6970
1656586020000|2022-06-30 10:47:00|340.7||340.7||340.7||340.7||0
1656586030000|2022-06-30 10:47:10|340.6||340.6||340.6||340.6||0
1656586040000|2022-06-30 10:47:20|340.7||340.7||340.7||340.7||0
1656586050000|2022-06-30 10:47:30|340.6|340.6|340.7|340.6|340.7|340.6|340.6|340.5|7327
1656586070000|2022-06-30 10:47:50|340.6|340.5|340.5|340.3|340.6|340.5|340.5|340.3|7218
1656586080000|2022-06-30 10:48:00|340.4|340.4|340.4|340.3|340.5|340.4|340.4|340.3|4921
1656586090000|2022-06-30 10:48:10|340.5||340.4||340.5||340.4||0
1656586100000|2022-06-30 10:48:20|340.5|340.4|340.6|340.4|340.6|340.4|340.4|340.4|0
1656586130000|2022-06-30 10:48:50|340.5||340.5||340.6||340.5||0
1656586140000|2022-06-30 10:49:00||340.3||340.3||340.3||340.3|0
1656586180000|2022-06-30 10:49:40|340.4||340.4||340.4||340.4||0
1656586210000|2022-06-30 10:50:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.3|702
1656586220000|2022-06-30 10:50:20|340.6||340.6||340.6||340.6||1003
1656586230000|2022-06-30 10:50:30||340.5||340.5||340.5||340.4|0
1656586250000|2022-06-30 10:50:50||340.4||340.5||340.5||340.4|0
1656586270000|2022-06-30 10:51:10|340.7||340.6||340.7||340.6||690
1656586280000|2022-06-30 10:51:20|340.7||340.7||340.7||340.7||0
1656586290000|2022-06-30 10:51:30|340.6||340.7||340.7||340.6||0
1656586300000|2022-06-30 10:51:40|340.6|340.4|340.6|340.4|340.6|340.5|340.5|340.4|8936
1656586310000|2022-06-30 10:51:50|340.5||340.6||340.6||340.5||0
1656586320000|2022-06-30 10:52:00|340.5||340.5||340.5||340.5||0
1656586340000|2022-06-30 10:52:20|340.6||340.6||340.6||340.6||0
1656586360000|2022-06-30 10:52:40|340.7|340.5|340.7|340.5|340.7|340.5|340.6|340.5|0
1656586370000|2022-06-30 10:52:50||340.6||340.6||340.6||340.6|0
1656586430000|2022-06-30 10:53:50|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|3971
1656586450000|2022-06-30 10:54:10||340.6||340.6||340.6||340.6|0
1656586470000|2022-06-30 10:54:30|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|755
1656586480000|2022-06-30 10:54:40|340.7|340.6|340.7|340.5|340.8|340.6|340.7|340.5|2664
1656586490000|2022-06-30 10:54:50||340.6||340.6||340.6||340.6|0
1656586630000|2022-06-30 10:57:10|340.6|340.5|340.7|340.5|340.7|340.6|340.6|340.5|4123
1656586640000|2022-06-30 10:57:20||340.6||340.6||340.6||340.6|0
1656586670000|2022-06-30 10:57:50|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|1514
1656586690000|2022-06-30 10:58:10|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|3637
1656586700000|2022-06-30 10:58:20|340.7||340.6||340.7||340.6||1000
1656586710000|2022-06-30 10:58:30||340.4||340.4||340.4||340.4|0
1656586720000|2022-06-30 10:58:40|340.5||340.5||340.5||340.5||0
1656586730000|2022-06-30 10:58:50|340.6||340.5||340.6||340.5||906
1656586770000|2022-06-30 10:59:30|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|1957
1656586780000|2022-06-30 10:59:40||340.4||340.5||340.5||340.4|0
1656586820000|2022-06-30 11:00:20|340.7|340.6|340.7|340.5|340.7|340.6|340.7|340.5|2100
1656586870000|2022-06-30 11:01:10|340.6||340.6||340.6||340.6||0
1656586880000|2022-06-30 11:01:20|340.7|340.6|340.7|340.5|340.7|340.6|340.6|340.5|4341
1656586900000|2022-06-30 11:01:40||340.6||340.6||340.6||340.6|0
1656586930000|2022-06-30 11:02:10|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.4|2455
1656586940000|2022-06-30 11:02:20||340.4||340.4||340.4||340.4|0
1656586950000|2022-06-30 11:02:30|340.7|340.5|340.7|340.6|340.7|340.6|340.7|340.5|4456
1656586960000|2022-06-30 11:02:40|340.8|340.5|340.7|340.5|340.8|340.5|340.7|340.5|0
1656586970000|2022-06-30 11:02:50|340.6|340.6|340.6|340.5|340.6|340.6|340.6|340.5|794
1656586980000|2022-06-30 11:03:00||340.4||340.5||340.5||340.4|0
1656586990000|2022-06-30 11:03:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|782
1656587000000|2022-06-30 11:03:20|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|787
1656587010000|2022-06-30 11:03:30|340.7||340.6||340.7||340.6||0
1656587030000|2022-06-30 11:03:50|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|14321
1656587040000|2022-06-30 11:04:00||340.3||340.3||340.3||340.3|0
1656587050000|2022-06-30 11:04:10||340.4||340.4||340.4||340.4|0
1656587060000|2022-06-30 11:04:20|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|3298
1656587080000|2022-06-30 11:04:40||340.5||340.5||340.5||340.5|0
1656587090000|2022-06-30 11:04:50||340.4||340.4||340.4||340.4|2801
1656587100000|2022-06-30 11:05:00|340.5||340.5||340.5||340.5||0
1656587110000|2022-06-30 11:05:10|340.6||340.6||340.6||340.6||0
1656587120000|2022-06-30 11:05:20|340.5||340.5||340.5||340.5||0
1656587160000|2022-06-30 11:06:00|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.5|1872
1656587170000|2022-06-30 11:06:10|340.5|340.4|340.6|340.5|340.6|340.5|340.5|340.4|2020
1656587210000|2022-06-30 11:06:50|340.7||340.7||340.7||340.6||57
1656587220000|2022-06-30 11:07:00|340.8|340.6|340.8|340.6|340.8|340.7|340.7|340.5|12236
1656587230000|2022-06-30 11:07:10|340.7|340.7|340.7|340.5|340.7|340.7|340.7|340.5|1716
1656587250000|2022-06-30 11:07:30||340.6||340.5||340.6||340.5|0
1656587310000|2022-06-30 11:08:30||340.6||340.5||340.6||340.5|0
1656587320000|2022-06-30 11:08:40||340.6||340.5||340.6||340.5|0
1656587340000|2022-06-30 11:09:00|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|0
1656587350000|2022-06-30 11:09:10|340.5||340.5||340.6||340.5||0
1656587360000|2022-06-30 11:09:20|340.6|340.5|340.5|340.4|340.6|340.5|340.5|340.4|1456
1656587380000|2022-06-30 11:09:40|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|2429
1656587470000|2022-06-30 11:11:10||340.6||340.5||340.6||340.5|1306
1656587510000|2022-06-30 11:11:50|340.6|340.4|340.5|340.4|340.6|340.5|340.5|340.4|2421
1656587520000|2022-06-30 11:12:00||340.3||340.3||340.3||340.3|0
1656587540000|2022-06-30 11:12:20|340.4||340.5||340.5||340.4||0
1656587550000|2022-06-30 11:12:30|340.4||340.4||340.4||340.4||0
1656587590000|2022-06-30 11:13:10|||||||||2085
1656587600000|2022-06-30 11:13:20|340.5|340.4|340.5|340.3|340.5|340.4|340.5|340.3|128
1656587610000|2022-06-30 11:13:30||340.4||340.4||340.4||340.4|322
1656587630000|2022-06-30 11:13:50|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|465
1656587650000|2022-06-30 11:14:10|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|1469
1656587670000|2022-06-30 11:14:30|340.6|340.5|340.6|340.4|340.6|340.5|340.6|340.4|1220
1656587680000|2022-06-30 11:14:40||340.5||340.5||340.5||340.4|1141
1656587700000|2022-06-30 11:15:00|340.7||340.6||340.7||340.6||0
1656587720000|2022-06-30 11:15:20|340.7||340.7||340.7||340.7||0
1656587740000|2022-06-30 11:15:40|340.6|340.4|340.5|340.3|340.6|340.4|340.5|340.3|10115
1656587760000|2022-06-30 11:16:00|340.4||340.4||340.4||340.4||0
1656587770000|2022-06-30 11:16:10|340.5||340.5||340.5||340.5||1469
1656587810000|2022-06-30 11:16:50|340.4|340.2|340.3|340.2|340.4|340.2|340.3|340.2|19464
1656587830000|2022-06-30 11:17:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|1493
1656587840000|2022-06-30 11:17:20|340.3|340.2|340.3|340.2|340.3|340.2|340.2|340.2|21
1656587850000|2022-06-30 11:17:30|340.4|340.1|340.3|340.2|340.4|340.2|340.3|340.1|0
1656587870000|2022-06-30 11:17:50||340.1||340.1||340.1||340.1|0
1656587900000|2022-06-30 11:18:20|340.2|340.2|340.3|340.2|340.3|340.2|340.2|340.2|285
1656587930000|2022-06-30 11:18:50|340.2|340.1|340.2|340|340.3|340.1|340.2|340|1393
1656587940000|2022-06-30 11:19:00|340.1|340.1|340.2|340.1|340.2|340.1|340.1|340.1|0
1656587990000|2022-06-30 11:19:50|340.3||340.3||340.3||340.3||0
1656588000000|2022-06-30 11:20:00|340.2||340.3||340.3||340.2||1955
1656588010000|2022-06-30 11:20:10||340.2||340.2||340.2||340.2|0
1656588020000|2022-06-30 11:20:20||340.1||340.2||340.2||340.1|120
1656588030000|2022-06-30 11:20:30|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|1470
1656588040000|2022-06-30 11:20:40|340.4||340.4||340.4||340.4||92
1656588060000|2022-06-30 11:21:00||340.3||340.3||340.3||340.3|0
1656588110000|2022-06-30 11:21:50|340.5||340.5||340.5||340.5||0
1656588120000|2022-06-30 11:22:00||340.4||340.3||340.4||340.3|0
1656588150000|2022-06-30 11:22:30|340.4||340.4||340.4||340.4||354
1656588180000|2022-06-30 11:23:00|340.5||340.4||340.5||340.4||2473
1656588190000|2022-06-30 11:23:10|340.5||340.5||340.5||340.4||0
1656588230000|2022-06-30 11:23:50||340.4||340.4||340.4||340.4|0
1656588240000|2022-06-30 11:24:00|||||||||2000
1656588320000|2022-06-30 11:25:20|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|4474
1656588330000|2022-06-30 11:25:30|340.4||340.4||340.4||340.4||0
1656588350000|2022-06-30 11:25:50|340.3||340.4||340.4||340.3||0
1656588360000|2022-06-30 11:26:00|340.3||340.3||340.3||340.3||0
1656588420000|2022-06-30 11:27:00|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|3364
1656588450000|2022-06-30 11:27:30||340||340.1||340.1||340|5205
1656588460000|2022-06-30 11:27:40|340.3|340.2|340.2|340|340.3|340.2|340.1|340|6961
1656588500000|2022-06-30 11:28:20|340.1||340.1||340.1||340.1||0
1656588510000|2022-06-30 11:28:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|970
1656588530000|2022-06-30 11:28:50|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|0
1656588540000|2022-06-30 11:29:00||340.1||340.1||340.2||340.1|0
1656588550000|2022-06-30 11:29:10|340.2|340|340.2|340|340.2|340|340.2|340|0
1656588590000|2022-06-30 11:29:50||340.1||340||340.1||340|315
1656588610000|2022-06-30 11:30:10||340.1||340.1||340.1||340.1|0
1656588620000|2022-06-30 11:30:20||340||340||340||340|0
1656588630000|2022-06-30 11:30:30|340.3|340.1|340.3|340.1|340.3|340.1|340.2|340|6080
1656588660000|2022-06-30 11:31:00|340.2||340.2||340.2||340.2||0
1656588670000|2022-06-30 11:31:10|340.1|340|340.1|340|340.1|340.1|340.1|340|0
1656588680000|2022-06-30 11:31:20|340|339.9|340.1|339.9|340.1|340|340|339.9|19083
1656588710000|2022-06-30 11:31:50|340||340||340||340||0
1656588720000|2022-06-30 11:32:00|339.9|339.8|340|339.8|340|339.8|339.9|339.8|755
1656588740000|2022-06-30 11:32:20|339.9||339.9||340||339.9||0
1656588750000|2022-06-30 11:32:30|340||340||340||340||0
1656588760000|2022-06-30 11:32:40||339.9||339.9||339.9||339.8|1631
1656588770000|2022-06-30 11:32:50||339.8||339.8||339.8||339.8|0
1656588790000|2022-06-30 11:33:10||339.9||339.9||339.9||339.9|0
1656588800000|2022-06-30 11:33:20||339.8||339.8||339.8||339.8|830
1656588830000|2022-06-30 11:33:50||339.9||339.9||339.9||339.9|0
1656588850000|2022-06-30 11:34:10|340.1|340|340.1|340|340.1|340|340|339.9|10756
1656588860000|2022-06-30 11:34:20||339.9||339.9||339.9||339.9|0
1656588870000|2022-06-30 11:34:30|340||340.1||340.1||340||0
1656588880000|2022-06-30 11:34:40|340||340||340.1||340||0
1656588910000|2022-06-30 11:35:10||339.8||339.8||339.8||339.8|0
1656588920000|2022-06-30 11:35:20||339.9||339.9||339.9||339.9|0
1656588970000|2022-06-30 11:36:10|339.9|339.8|340.1|339.9|340.1|339.9|339.9|339.8|4443
1656588980000|2022-06-30 11:36:20||340||340||340||340|0
1656588990000|2022-06-30 11:36:30||339.9||340||340||339.9|0
1656589000000|2022-06-30 11:36:40|340.2||340.2||340.2||340.2||0
1656589010000|2022-06-30 11:36:50|340.1||340.1||340.1||340.1||0
1656589060000|2022-06-30 11:37:40|340|339.9|340|339.9|340.1|339.9|340|339.9|22660
1656589070000|2022-06-30 11:37:50|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|0
1656589100000|2022-06-30 11:38:20|340|339.9|340|339.9|340|339.9|340|339.9|573
1656589130000|2022-06-30 11:38:50||339.8||339.8||339.8||339.8|4597
1656589140000|2022-06-30 11:39:00|339.9||340||340||339.9||0
1656589170000|2022-06-30 11:39:30|339.9|339.7|339.9|339.7|339.9|339.8|339.9|339.7|15399
1656589180000|2022-06-30 11:39:40|339.8||339.8||339.8||339.8||0
1656589230000|2022-06-30 11:40:30|339.9||339.9||339.9||339.9||0
1656589240000|2022-06-30 11:40:40|339.8||339.8||339.8||339.8||0
1656589260000|2022-06-30 11:41:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|468
1656589330000|2022-06-30 11:42:10|340|339.9|340.1|339.9|340.1|339.9|340|339.9|291
1656589370000|2022-06-30 11:42:50||340||340||340||339.9|0
1656589380000|2022-06-30 11:43:00|340.2|339.9|340.2|340|340.2|340|340.1|339.9|5852
1656589400000|2022-06-30 11:43:20|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|2595
1656589410000|2022-06-30 11:43:30|340.4|340.2|340.4|340.2|340.4|340.3|340.4|340.1|589
1656589420000|2022-06-30 11:43:40|340.3|340.3|340.4|340.2|340.4|340.3|340.3|340.2|4072
1656589430000|2022-06-30 11:43:50|340.3||340.3||340.3||340.3||0
1656589440000|2022-06-30 11:44:00|340.4|340.3|340.5|340.3|340.5|340.3|340.4|340.3|0
1656589450000|2022-06-30 11:44:10|340.4||340.4||340.4||340.4||0
1656589460000|2022-06-30 11:44:20||340.2||340.3||340.3||340.2|0
1656589470000|2022-06-30 11:44:30|340.5||340.5||340.5||340.5||0
1656589480000|2022-06-30 11:44:40||340.4||340.3||340.4||340.3|0
1656589510000|2022-06-30 11:45:10||340.4||340.4||340.4||340.4|0
1656589540000|2022-06-30 11:45:40|340.4|340.3|340.4|340.3|340.5|340.4|340.4|340.3|2792
1656589550000|2022-06-30 11:45:50||340.2||340.3||340.3||340.2|0
1656589560000|2022-06-30 11:46:00||340.2||340.3||340.3||340.2|0
1656589570000|2022-06-30 11:46:10||340.2||340.2||340.2||340.2|0
1656589580000|2022-06-30 11:46:20||340.3||340.3||340.3||340.3|0
1656589670000|2022-06-30 11:47:50|340.3|339.9|340|339.9|340.3|340.1|340|339.9|121123
1656589690000|2022-06-30 11:48:10|340.1|340|340.2|340|340.2|340|340|339.9|64690
1656589700000|2022-06-30 11:48:20||340.1||340.1||340.1||340.1|0
1656589710000|2022-06-30 11:48:30|340.1|340|340.1|340|340.2|340|340.1|339.9|9387
1656589720000|2022-06-30 11:48:40|340.2||340.2||340.2||340.2||0
1656589730000|2022-06-30 11:48:50|340.1||340.1||340.2||340.1||0
1656589760000|2022-06-30 11:49:20|||||||||714
1656589770000|2022-06-30 11:49:30|340.2|340.1|340.2|340|340.2|340.1|340.2|340|7481
1656589790000|2022-06-30 11:49:50||340.1||340.1||340.1||340|791
1656589820000|2022-06-30 11:50:20|340.3||340.3||340.3||340.3||1802
1656589830000|2022-06-30 11:50:30|340.2|340.2|340.2|340.1|340.2|340.2|340.2|340.1|755
1656589880000|2022-06-30 11:51:20|340.1|340|340.3|340.1|340.3|340.1|340.1|340|13583
1656589890000|2022-06-30 11:51:30|340.2||340.3||340.3||340.2||2000
1656589900000|2022-06-30 11:51:40|340.4|340.2|340.3|340.2|340.4|340.2|340.3|340.2|0
1656589910000|2022-06-30 11:51:50|340.4||340.4||340.4||340.4||4510
1656589930000|2022-06-30 11:52:10|340.3||340.4||340.4||340.3||2000
1656589940000|2022-06-30 11:52:20|340.3||340.4||340.4||340.3||0
1656589950000|2022-06-30 11:52:30|340.3||340.4||340.4||340.3||0
1656589960000|2022-06-30 11:52:40|340.3||340.3||340.3||340.3||0
1656589970000|2022-06-30 11:52:50|340.4|340.1|340.4|340.3|340.4|340.3|340.4|340.1|24438
1656589980000|2022-06-30 11:53:00|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|0
1656589990000|2022-06-30 11:53:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|13220
1656590000000|2022-06-30 11:53:20|340.3||340.2||340.3||340.2||0
1656590010000|2022-06-30 11:53:30|340.1|340|340.1|340|340.2|340|340.1|340|2238
1656590090000|2022-06-30 11:54:50|340|339.9|340|339.9|340|339.9|340|339.9|2062
1656590140000|2022-06-30 11:55:40|340.1|340|340.1|340|340.1|340|340.1|340|1673
1656590150000|2022-06-30 11:55:50|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|59
1656590170000|2022-06-30 11:56:10|340.3||340.3||340.3||340.3||29
1656590180000|2022-06-30 11:56:20|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|1161
1656590190000|2022-06-30 11:56:30|340.3||340.3||340.3||340.3||0
1656590200000|2022-06-30 11:56:40|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|1036
1656590220000|2022-06-30 11:57:00|340.2|340.2|340.2|340.1|340.3|340.2|340.2|340.1|10050
1656590240000|2022-06-30 11:57:20|340.3||340.3||340.3||340.3||1851
1656590260000|2022-06-30 11:57:40|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|3698
1656590270000|2022-06-30 11:57:50|340.3||340.3||340.3||340.3||0
1656590290000|2022-06-30 11:58:10|340.2|340.1|340.2|340.1|340.3|340.2|340.2|340.1|1900
1656590300000|2022-06-30 11:58:20|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|744
1656590310000|2022-06-30 11:58:30||340.1||340.1||340.1||340.1|0
1656590320000|2022-06-30 11:58:40||340.2||340.2||340.2||340.2|0
1656590370000|2022-06-30 11:59:30|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|715
1656590390000|2022-06-30 11:59:50|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|7497
1656590400000|2022-06-30 12:00:00||340.1||340.2||340.2||340.1|0
1656590410000|2022-06-30 12:00:10|340.2|340.1|340.3|340.1|340.3|340.2|340.2|340.1|2911
1656590420000|2022-06-30 12:00:20|340.4|340.2|340.3|340.1|340.4|340.2|340.3|340.1|14585
1656590430000|2022-06-30 12:00:30|340.2||340.3||340.3||340.2||0
1656590440000|2022-06-30 12:00:40|340.2||340.3||340.3||340.2||0
1656590450000|2022-06-30 12:00:50|340.4|340.2|340.4|340.2|340.4|340.3|340.4|340.2|530
1656590470000|2022-06-30 12:01:10|340.3||340.4||340.4||340.3||0
1656590480000|2022-06-30 12:01:20|340.3||340.4||340.4||340.3||0
1656590500000|2022-06-30 12:01:40|340.3||340.4||340.4||340.3||1193
1656590510000|2022-06-30 12:01:50|340.3||340.3||340.4||340.3||0
1656590540000|2022-06-30 12:02:20|340.4||340.4||340.4||340.4||0
1656590550000|2022-06-30 12:02:30|340.3||340.4||340.4||340.3||0
1656590560000|2022-06-30 12:02:40||340.3||340.3||340.3||340.3|0
1656590590000|2022-06-30 12:03:10|340.5||340.5||340.5||340.5||0
1656590600000|2022-06-30 12:03:20|340.4|340.4|340.4|340.3|340.4|340.4|340.4|340.3|1913
1656590620000|2022-06-30 12:03:40|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|4583
1656590640000|2022-06-30 12:04:00|340.2|340.1|340.2|340|340.3|340.1|340.2|340|6457
1656590650000|2022-06-30 12:04:10|340.1||340.2||340.2||340.1||500
1656590660000|2022-06-30 12:04:20|340.1||340.1||340.2||340.1||0
1656590690000|2022-06-30 12:04:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|326
1656590710000|2022-06-30 12:05:10|340.3|340.2|340.4|340.2|340.4|340.2|340.3|340.2|926
1656590720000|2022-06-30 12:05:20||340.3||340.3||340.3||340.3|0
1656590750000|2022-06-30 12:05:50|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2458
1656590760000|2022-06-30 12:06:00|340.4||340.4||340.4||340.4||0
1656590780000|2022-06-30 12:06:20|340.3|340.3|340.5|340.3|340.5|340.3|340.3|340.3|59
1656590790000|2022-06-30 12:06:30|340.4|340.4|340.6|340.4|340.6|340.4|340.4|340.3|2812
1656590800000|2022-06-30 12:06:40|340.5||340.6||340.6||340.5||0
1656590810000|2022-06-30 12:06:50|340.5||340.5||340.6||340.5||0
1656590820000|2022-06-30 12:07:00|340.6||340.5||340.6||340.5||0
1656590880000|2022-06-30 12:08:00|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|2255
1656590890000|2022-06-30 12:08:10|340.5||340.5||340.5||340.5||0
1656590900000|2022-06-30 12:08:20|340.4||340.4||340.4||340.4||2000
1656590910000|2022-06-30 12:08:30|||||||||5334
1656590940000|2022-06-30 12:09:00|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|534
1656590950000|2022-06-30 12:09:10|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|6827
1656590960000|2022-06-30 12:09:20|340.4|340.3|340.4|340.2|340.4|340.3|340.3|340.2|725
1656590980000|2022-06-30 12:09:40|340.3|340.1|340.3|340.2|340.3|340.2|340.3|340.1|4186
1656591010000|2022-06-30 12:10:10|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2432
1656591030000|2022-06-30 12:10:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.1|3370
1656591040000|2022-06-30 12:10:40|340.4||340.4||340.4||340.4||0
1656591050000|2022-06-30 12:10:50|340.3||340.4||340.4||340.3||0
1656591060000|2022-06-30 12:11:00|340.3||340.3||340.4||340.3||0
1656591070000|2022-06-30 12:11:10|340.4||340.3||340.4||340.3||0
1656591100000|2022-06-30 12:11:40|340.2|340.1|340.3|340.1|340.3|340.1|340.2|340.1|3817
1656591110000|2022-06-30 12:11:50|340.2|340.2|340.3|340.2|340.3|340.2|340.2|340.1|3062
1656591150000|2022-06-30 12:12:30|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|2067
1656591160000|2022-06-30 12:12:40|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|2371
1656591190000|2022-06-30 12:13:10||340.1||340.1||340.1||340.1|0
1656591280000|2022-06-30 12:14:40||340.2||340.2||340.2||340.2|0
1656591370000|2022-06-30 12:16:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.2|3111
1656591380000|2022-06-30 12:16:20|340.5|340.4|340.5|340.3|340.5|340.4|340.4|340.3|444
1656591390000|2022-06-30 12:16:30|340.4||340.4||340.4||340.4||0
1656591400000|2022-06-30 12:16:40|340.5||340.4||340.5||340.4||0
1656591490000|2022-06-30 12:18:10|||||||||33
1656591500000|2022-06-30 12:18:20|340.3|340.2|340.4|340.3|340.4|340.3|340.3|340.2|9846
1656591510000|2022-06-30 12:18:30|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|7124
1656591540000|2022-06-30 12:19:00|340.5|340.4|340.5|340.4|340.6|340.4|340.4|340.4|797
1656591550000|2022-06-30 12:19:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|4786
1656591580000|2022-06-30 12:19:40|340.5||340.5||340.5||340.5||0
1656591610000|2022-06-30 12:20:10||340.4||340.4||340.4||340.4|0
1656591620000|2022-06-30 12:20:20|340.4|340.3|340.4|340.3|340.5|340.3|340.4|340.3|9750
1656591630000|2022-06-30 12:20:30|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|1862
1656591660000|2022-06-30 12:21:00|340.4||340.4||340.4||340.4||0
1656591670000|2022-06-30 12:21:10|340.3||340.3||340.3||340.3||0
1656591680000|2022-06-30 12:21:20|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|4660
1656591690000|2022-06-30 12:21:30|340.4|340.3|340.5|340.3|340.5|340.3|340.3|340.3|476
1656591700000|2022-06-30 12:21:40|340.4||340.4||340.4||340.4||0
1656591720000|2022-06-30 12:22:00|340.5||340.5||340.5||340.5||0
1656591800000|2022-06-30 12:23:20|340.4||340.4||340.4||340.4||0
1656591900000|2022-06-30 12:25:00|340.3|340.2|340.3|340.2|340.4|340.3|340.3|340.2|7639
1656591950000|2022-06-30 12:25:50|340.2|340.1|340.3|340.2|340.3|340.2|340.2|340.1|13759
1656591980000|2022-06-30 12:26:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|4035
1656591990000|2022-06-30 12:26:30|340.5||340.4||340.5||340.4||0
1656592010000|2022-06-30 12:26:50|340.5|340.4|340.5|340.4|340.5|340.4|340.4|340.4|13097
1656592050000|2022-06-30 12:27:30|340.6|340.5|340.6|340.5|340.7|340.5|340.6|340.5|2684
1656592060000|2022-06-30 12:27:40|340.5|340.4|340.5|340.4|340.5|340.4|340.5|340.4|5865
1656592100000|2022-06-30 12:28:20|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|8204
1656592110000|2022-06-30 12:28:30|340.5||340.4||340.5||340.4||0
1656592120000|2022-06-30 12:28:40||340.2||340.3||340.3||340.2|0
1656592170000|2022-06-30 12:29:30||340.2||340.2||340.2||340.2|0
1656592190000|2022-06-30 12:29:50|340.5|340.3|340.3|340.2|340.5|340.3|340.3|340.2|1094
1656592200000|2022-06-30 12:30:00|340.4|340.3|340.9|340.7|340.9|340.7|340.4|340.2|11225
1656592210000|2022-06-30 12:30:10|340.8|340.6|340.6|340.4|340.8|340.6|340.5|340.4|2872
1656592220000|2022-06-30 12:30:20|340.7|340.5|340.7|340.5|340.8|340.6|340.6|340.5|1171
1656592230000|2022-06-30 12:30:30|340.6|340.6|340.7|340.5|340.8|340.6|340.6|340.5|4973
1656592240000|2022-06-30 12:30:40|340.6|340.6|340.6|340.5|340.6|340.6|340.6|340.5|0
1656592250000|2022-06-30 12:30:50||340.4||340.4||340.4||340.4|6650
1656592260000|2022-06-30 12:31:00|340.5|340.3|340.5|340.4|340.5|340.4|340.5|340.3|0
1656592270000|2022-06-30 12:31:10|340.4|340.3|340.4|340.3|340.4|340.3|340.4|340.3|1504
1656592300000|2022-06-30 12:31:40||340.2||340.2||340.2||340.2|1343
1656592310000|2022-06-30 12:31:50||340.3||340.2||340.3||340.2|0
1656592330000|2022-06-30 12:32:10|340.3|340.1|340.3|340.2|340.3|340.2|340.3|340.1|0
1656592340000|2022-06-30 12:32:20||340.1||340.1||340.2||340.1|0
1656592350000|2022-06-30 12:32:30|340.4|340.2|340.4|340.3|340.4|340.3|340.4|340.1|3329
1656592360000|2022-06-30 12:32:40|340.5||340.5||340.5||340.5||0
1656592370000|2022-06-30 12:32:50|340.4||340.5||340.5||340.4||0
1656592390000|2022-06-30 12:33:10|340.4||340.4||340.4||340.4||0
1656592400000|2022-06-30 12:33:20|340.5||340.5||340.5||340.5||863
1656592410000|2022-06-30 12:33:30|340.4|340.2|340.4|340.2|340.4|340.2|340.4|340.2|1887
1656592430000|2022-06-30 12:33:50|340.3||340.4||340.4||340.3||0
1656592440000|2022-06-30 12:34:00|340.3||340.3||340.4||340.3||0
1656592450000|2022-06-30 12:34:10|340.4||340.4||340.4||340.3||4802
1656592460000|2022-06-30 12:34:20|340.5|340.3|340.5|340.3|340.5|340.3|340.4|340.3|107
1656592470000|2022-06-30 12:34:30|340.4||340.5||340.5||340.4||0
1656592480000|2022-06-30 12:34:40|340.4||340.5||340.5||340.4||1802
1656592490000|2022-06-30 12:34:50|340.4||340.5||340.5||340.4||2586
1656592500000|2022-06-30 12:35:00|340.4||340.4||340.5||340.4||0
1656592510000|2022-06-30 12:35:10||340.2||340.2||340.2||340.2|0
1656592530000|2022-06-30 12:35:30|340.3|340.1|340.2|340.1|340.3|340.1|340.2|340.1|2066
1656592540000|2022-06-30 12:35:40||340||340||340||340|0
1656592570000|2022-06-30 12:36:10|340.1|340.1|340.4|340.3|340.4|340.3|340.1|340.1|13016
1656592580000|2022-06-30 12:36:20|340.5||340.4||340.5||340.4||36
1656592590000|2022-06-30 12:36:30|340.3|340.2|340.3|340.2|340.4|340.2|340.3|340.2|2084
1656592600000|2022-06-30 12:36:40|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|0
1656592610000|2022-06-30 12:36:50|340.1|340|340.2|340.1|340.2|340.1|340.1|340|3580
1656592630000|2022-06-30 12:37:10|340.1|340|340.2|340.1|340.2|340.1|340.1|340|2805
1656592650000|2022-06-30 12:37:30|340.1|340|340.1|340|340.1|340|340.1|340|2000
1656592670000|2022-06-30 12:37:50|340.2|340.1|340.2|340|340.2|340.1|340.1|340|2786
1656592680000|2022-06-30 12:38:00|340.1||340.1||340.1||340.1||0
1656592710000|2022-06-30 12:38:30|340.2|340.1|340.1|340|340.2|340.1|340.1|340|2823
1656592750000|2022-06-30 12:39:10|340|339.9|340.1|339.9|340.1|340|340|339.9|1133
1656592770000|2022-06-30 12:39:30|340|340|340.1|340|340.1|340|340|340|2271
1656592790000|2022-06-30 12:39:50|340|339.9|340|339.9|340|339.9|340|339.9|0
1656592800000|2022-06-30 12:40:00|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2592
1656592810000|2022-06-30 12:40:10|340||339.9||340||339.9||0
1656592820000|2022-06-30 12:40:20|339.8|339.7|339.9|339.7|339.9|339.8|339.8|339.7|11433
1656592830000|2022-06-30 12:40:30||339.8||339.8||339.8||339.7|0
1656592850000|2022-06-30 12:40:50|340|339.9|340|339.8|340|339.9|340|339.8|2262
1656592900000|2022-06-30 12:41:40|340.1|339.9|340.1|340|340.1|340|340.1|339.9|773
1656592910000|2022-06-30 12:41:50||339.9||339.9||339.9||339.9|0
1656592920000|2022-06-30 12:42:00|340|340|340|339.9|340|340|340|339.9|0
1656592930000|2022-06-30 12:42:10|340.1||340.1||340.1||340.1||0
1656592960000|2022-06-30 12:42:40|340||340.1||340.1||340||0
1656592970000|2022-06-30 12:42:50|340||340||340||340||0
1656592980000|2022-06-30 12:43:00|340.1|340|340|339.9|340.1|340|340|339.9|3900
1656593070000|2022-06-30 12:44:30|340.1|340|340.1|340|340.1|340|340.1|340|3545
1656593080000|2022-06-30 12:44:40||339.9||340||340||339.9|3530
1656593120000|2022-06-30 12:45:20|340.2|340.1|340.2|340|340.2|340.1|340.2|340|1291
1656593130000|2022-06-30 12:45:30|340.1|340.1|340|339.9|340.1|340.1|339.9|339.8|5705
1656593140000|2022-06-30 12:45:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|3772
1656593150000|2022-06-30 12:45:50|339.9|339.7|339.9|339.7|339.9|339.8|339.9|339.7|13832
1656593160000|2022-06-30 12:46:00|339.8|339.6|339.8|339.7|339.8|339.7|339.8|339.6|0
1656593180000|2022-06-30 12:46:20|339.9||339.9||339.9||339.9||0
1656593190000|2022-06-30 12:46:30||339.8||339.7||339.8||339.7|0
1656593200000|2022-06-30 12:46:40|340|339.8|340|339.8|340|339.8|339.9|339.8|4168
1656593220000|2022-06-30 12:47:00|339.9|339.7|339.8|339.7|340|339.7|339.8|339.7|19454
1656593240000|2022-06-30 12:47:20|339.9||339.8||339.9||339.8||0
1656593250000|2022-06-30 12:47:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.7|1848
1656593280000|2022-06-30 12:48:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2349
1656593310000|2022-06-30 12:48:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2824
1656593320000|2022-06-30 12:48:40||339.5||339.6||339.6||339.5|0
1656593340000|2022-06-30 12:49:00|339.8|339.5|339.6|339.5|339.8|339.5|339.6|339.4|37030
1656593350000|2022-06-30 12:49:10|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|738
1656593360000|2022-06-30 12:49:20|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.5|3957
1656593380000|2022-06-30 12:49:40|||||||||1952
1656593390000|2022-06-30 12:49:50|339.8|339.7|339.8|339.7|339.8|339.7|339.7|339.6|8087
1656593400000|2022-06-30 12:50:00|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.4|5332
1656593420000|2022-06-30 12:50:20|339.5|339.3|339.5|339.4|339.5|339.4|339.4|339.3|16253
1656593460000|2022-06-30 12:51:00|339.6||339.6||339.6||339.6||1147
1656593470000|2022-06-30 12:51:10|339.5||339.5||339.5||339.5||0
1656593500000|2022-06-30 12:51:40|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.4|17295
1656593510000|2022-06-30 12:51:50|339.5|339.2|339.3|339.2|339.5|339.3|339.3|339.2|33033
1656593520000|2022-06-30 12:52:00|339.4|339.1|339.3|339.2|339.4|339.3|339.3|339.1|4819
1656593530000|2022-06-30 12:52:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1365
1656593540000|2022-06-30 12:52:20|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|2682
1656593550000|2022-06-30 12:52:30|339.2||339.3||339.3||339.2||2000
1656593560000|2022-06-30 12:52:40|339.2||339.2||339.2||339.2||0
1656593570000|2022-06-30 12:52:50|339.1|339|339.2|339|339.2|339|339.1|339|5424
1656593580000|2022-06-30 12:53:00|339.1||339.2||339.2||339.1||0
1656593590000|2022-06-30 12:53:10|339.1||339.1||339.1||339.1||0
1656593600000|2022-06-30 12:53:20|339.2|339.1|339.2|339|339.2|339.1|339.2|339|704
1656593620000|2022-06-30 12:53:40|339.1|339.1|339.1|339|339.2|339.1|339.1|339|4258
1656593670000|2022-06-30 12:54:30|339|338.9|339|338.9|339|338.9|339|338.9|26309
1656593680000|2022-06-30 12:54:40|||||||||15360
1656593700000|2022-06-30 12:55:00||338.8||338.9||338.9||338.8|0
1656593730000|2022-06-30 12:55:30|||||||||1790
1656593870000|2022-06-30 12:57:50|338.9|338.8|339|338.8|339|338.8|338.9|338.8|14560
1656593880000|2022-06-30 12:58:00||338.9||338.8||338.9||338.8|0
1656593890000|2022-06-30 12:58:10|338.9|338.9|339|338.9|339|338.9|338.9|338.9|750
1656593940000|2022-06-30 12:59:00|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|10713
1656593950000|2022-06-30 12:59:10|338.9||338.9||338.9||338.9||0
1656593960000|2022-06-30 12:59:20|338.8|338.8|339|338.8|339|338.8|338.8|338.8|0
1656593970000|2022-06-30 12:59:30|338.9||338.9||338.9||338.9||0
1656593990000|2022-06-30 12:59:50|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|6214
1656594020000|2022-06-30 13:00:20|338.7|338.6|338.7|338.6|338.8|338.7|338.7|338.6|13027
1656594040000|2022-06-30 13:00:40|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|3309
1656594060000|2022-06-30 13:01:00|338.9|338.8|338.9|338.8|339.1|338.9|338.8|338.7|27961
1656594070000|2022-06-30 13:01:10|339||339||339||339||4860
1656594160000|2022-06-30 13:02:40|339.1|338.9|339|338.9|339.1|338.9|339|338.9|108528
1656594170000|2022-06-30 13:02:50|339.1||339||339.1||339||27052
1656594190000|2022-06-30 13:03:10|339.1||339||339.1||339||17219
1656594210000|2022-06-30 13:03:30|339.1||339||339.1||339||19366
1656594230000|2022-06-30 13:03:50|339.1||339||339.1||339||4951
1656594240000|2022-06-30 13:04:00|||||||||2400
1656594250000|2022-06-30 13:04:10|||||||||2200
1656594260000|2022-06-30 13:04:20|339.1|339|339.2|339.1|339.2|339.1|339.1|339|3774
1656594270000|2022-06-30 13:04:30|339.3|339.2|339.3|339.1|339.3|339.2|339.2|339.1|20641
1656594280000|2022-06-30 13:04:40|339.2|339|339.3|339.2|339.4|339.3|339.2|339|20256
1656594290000|2022-06-30 13:04:50|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|4668
1656594300000|2022-06-30 13:05:00|339.3|339.3|339.5|339.3|339.5|339.3|339.3|339.3|1700
1656594320000|2022-06-30 13:05:20|339.4|339.4|339.4|339.3|339.4|339.4|339.4|339.3|354
1656594330000|2022-06-30 13:05:30|339.5||339.4||339.5||339.4||0
1656594370000|2022-06-30 13:06:10|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|7057
1656594420000|2022-06-30 13:07:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|13508
1656594440000|2022-06-30 13:07:20|339.3||339.2||339.3||339.2||0
1656594470000|2022-06-30 13:07:50|339.3|339.2|339.3|339.2|339.3|339.2|339.2|339.2|2000
1656594480000|2022-06-30 13:08:00|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|4028
1656594560000|2022-06-30 13:09:20|339.1|339|339.2|339.1|339.2|339.1|339.1|339|8903
1656594580000|2022-06-30 13:09:40||339||339||339||339|2025
1656594590000|2022-06-30 13:09:50||339.1||339.1||339.1||339.1|0
1656594600000|2022-06-30 13:10:00||339||339.1||339.1||339|755
1656594610000|2022-06-30 13:10:10||339||339||339||339|1521
1656594620000|2022-06-30 13:10:20||339.1||339.1||339.1||339.1|0
1656594630000|2022-06-30 13:10:30|339.1|338.9|339|338.9|339.1|338.9|339|338.8|34683
1656594660000|2022-06-30 13:11:00||338.8||338.9||338.9||338.8|16971
1656594690000|2022-06-30 13:11:30|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|1806
1656594700000|2022-06-30 13:11:40|339|338.9|339|338.8|339|338.9|338.9|338.8|1140
1656594710000|2022-06-30 13:11:50||338.9||338.8||338.9||338.8|0
1656594730000|2022-06-30 13:12:10|338.9||339||339||338.9||814
1656594750000|2022-06-30 13:12:30|338.9||339||339||338.9||7637
1656594760000|2022-06-30 13:12:40|338.9||338.9||338.9||338.9||0
1656594820000|2022-06-30 13:13:40|339|338.7|338.9|338.8|339|338.8|338.8|338.7|10603
1656594830000|2022-06-30 13:13:50|338.8|338.6|338.8|338.7|338.9|338.7|338.8|338.6|27350
1656594840000|2022-06-30 13:14:00|338.9|338.8|338.9|338.8|339|338.9|338.8|338.7|50907
1656594850000|2022-06-30 13:14:10|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|20767
1656594860000|2022-06-30 13:14:20|338.9|338.8|339|338.9|339|338.9|338.8|338.8|31208
1656594870000|2022-06-30 13:14:30|339.1|339|339.1|339|339.1|339|339.1|339|3534
1656594880000|2022-06-30 13:14:40|339|338.8|338.8|338.7|339|338.9|338.8|338.7|40625
1656594960000|2022-06-30 13:16:00|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|11409
1656594970000|2022-06-30 13:16:10|338.7||338.7||338.7||338.7||0
1656595000000|2022-06-30 13:16:40|338.8||338.7||338.8||338.7||2000
1656595010000|2022-06-30 13:16:50|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|2147
1656595020000|2022-06-30 13:17:00|338.7||338.7||338.7||338.7||15983
1656595030000|2022-06-30 13:17:10|338.8||338.8||338.8||338.8||1169
1656595040000|2022-06-30 13:17:20|338.6|338.5|338.7|338.6|338.8|338.6|338.6|338.5|50000
1656595050000|2022-06-30 13:17:30|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.6|12133
1656595060000|2022-06-30 13:17:40||338.8||338.8||338.8||338.8|0
1656595070000|2022-06-30 13:17:50|339|338.9|339|338.9|339|338.9|338.9|338.8|8103
1656595080000|2022-06-30 13:18:00|339.1||339.1||339.1||339.1||0
1656595100000|2022-06-30 13:18:20|339||339||339||339||0
1656595130000|2022-06-30 13:18:50|339.1||339||339.1||339||2000
1656595160000|2022-06-30 13:19:20|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|13432
1656595170000|2022-06-30 13:19:30|339||338.9||339||338.9||0
1656595200000|2022-06-30 13:20:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2295
1656595210000|2022-06-30 13:20:10|||||||||40
1656595240000|2022-06-30 13:20:40|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.8|980
1656595250000|2022-06-30 13:20:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|0
1656595260000|2022-06-30 13:21:00|338.9||338.9||338.9||338.9||2000
1656595280000|2022-06-30 13:21:20||338.8||338.7||338.8||338.7|2291
1656595290000|2022-06-30 13:21:30||338.8||338.8||338.8||338.8|0
1656595340000|2022-06-30 13:22:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|5649
1656595400000|2022-06-30 13:23:20|338.9|338.8|339|338.8|339|338.8|338.9|338.8|2435
1656595410000|2022-06-30 13:23:30||338.9||338.8||338.9||338.8|0
1656595420000|2022-06-30 13:23:40|338.9|338.9|339.1|338.9|339.1|338.9|338.9|338.9|880
1656595470000|2022-06-30 13:24:30|339||339||339||339||0
1656595490000|2022-06-30 13:24:50|339.1||339.1||339.1||339.1||0
1656595500000|2022-06-30 13:25:00|339|339|339.1|338.9|339.1|339|339|338.9|967
1656595510000|2022-06-30 13:25:10|339.2|339|339.2|339|339.2|339|339.1|339|0
1656595530000|2022-06-30 13:25:30|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339|2220
1656595560000|2022-06-30 13:26:00|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|2000
1656595570000|2022-06-30 13:26:10||339.3||339.3||339.3||339.3|0
1656595580000|2022-06-30 13:26:20|339.5||339.5||339.5||339.4||0
1656595590000|2022-06-30 13:26:30|339.4||339.4||339.4||339.4||0
1656595610000|2022-06-30 13:26:50|339.5||339.4||339.5||339.4||3288
1656595630000|2022-06-30 13:27:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|10413
1656595640000|2022-06-30 13:27:20|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|1943
1656595650000|2022-06-30 13:27:30|339.2|339.2|339.3|339.2|339.3|339.2|339.2|339.2|75
1656595660000|2022-06-30 13:27:40|339.4||339.3||339.4||339.3||3373
1656595670000|2022-06-30 13:27:50|339.4||339.4||339.4||339.4||0
1656595680000|2022-06-30 13:28:00|339.5|339.3|339.5|339.3|339.5|339.3|339.5|339.3|0
1656595700000|2022-06-30 13:28:20|339.4||339.4||339.4||339.4||0
1656595710000|2022-06-30 13:28:30|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2557
1656595730000|2022-06-30 13:28:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|1925
1656595780000|2022-06-30 13:29:40|339.1|339|339.3|339.1|339.3|339.1|339.1|339|32762
1656595790000|2022-06-30 13:29:50||339.2||339.2||339.2||339.2|0
1656595800000|2022-06-30 13:30:00|339.4||339.3||339.4||339.3||0
1656595820000|2022-06-30 13:30:20|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|3058
1656595830000|2022-06-30 13:30:30|339.3|339.3|339.3|339.2|339.3|339.3|339.3|339.2|0
1656595840000|2022-06-30 13:30:40|339.4||339.3||339.4||339.3||2000
1656595850000|2022-06-30 13:30:50|339.2|339.1|339.2|339.1|339.3|339.2|339.2|339.1|3263
1656595860000|2022-06-30 13:31:00|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|2783
1656595870000|2022-06-30 13:31:10|339.1|339|339.1|339|339.1|339|339|338.9|8336
1656595880000|2022-06-30 13:31:20|339.2|339.1|339.1|339|339.2|339.1|339.1|339|6447
1656595900000|2022-06-30 13:31:40|339|338.9|339.1|338.9|339.1|339|339|338.9|3310
1656595910000|2022-06-30 13:31:50|339.2|339|339.1|338.9|339.2|339|339.1|338.9|2
1656595920000|2022-06-30 13:32:00|339||339||339||339||0
1656595930000|2022-06-30 13:32:10|338.9|338.8|339|338.9|339|338.9|338.9|338.8|4794
1656595940000|2022-06-30 13:32:20||338.8||338.8||338.8||338.8|2500
1656595950000|2022-06-30 13:32:30|338.9|338.9|338.8|338.7|338.9|338.9|338.8|338.7|8775
1656595970000|2022-06-30 13:32:50|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|2904
1656595980000|2022-06-30 13:33:00|338.8||338.9||338.9||338.8||0
1656595990000|2022-06-30 13:33:10|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.7|0
1656596000000|2022-06-30 13:33:20|339|338.9|339.1|338.9|339.1|338.9|338.9|338.8|6228
1656596010000|2022-06-30 13:33:30|339||339||339.1||339||0
1656596020000|2022-06-30 13:33:40|339.1|339|339.2|339|339.2|339.1|339.1|339|5219
1656596030000|2022-06-30 13:33:50|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339.1|5411
1656596040000|2022-06-30 13:34:00|339.1|339|339.1|339|339.1|339.1|339.1|339|1691
1656596050000|2022-06-30 13:34:10||338.9||339||339||338.9|0
1656596060000|2022-06-30 13:34:20|339|338.9|339|338.9|339|338.9|339|338.9|802
1656596070000|2022-06-30 13:34:30|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|831
1656596080000|2022-06-30 13:34:40||338.8||338.8||338.8||338.8|0
1656596100000|2022-06-30 13:35:00|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|3751
1656596110000|2022-06-30 13:35:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|0
1656596120000|2022-06-30 13:35:20|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|0
1656596130000|2022-06-30 13:35:30|338.7|338.6|338.7|338.6|338.8|338.6|338.6|338.5|3649
1656596140000|2022-06-30 13:35:40|338.8||338.7||338.8||338.7||0
1656596150000|2022-06-30 13:35:50|338.8||338.7||338.8||338.7||0
1656596160000|2022-06-30 13:36:00|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|2000
1656596170000|2022-06-30 13:36:10|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|2602
1656596180000|2022-06-30 13:36:20|338.5||338.5||338.6||338.5||0
1656596190000|2022-06-30 13:36:30|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|3631
1656596210000|2022-06-30 13:36:50|338.5|338.3|338.3|338.2|338.5|338.4|338.3|338.2|21662
1656596220000|2022-06-30 13:37:00|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|10442
1656596250000|2022-06-30 13:37:30|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|9073
1656596260000|2022-06-30 13:37:40|338.5|338.4|338.6|338.4|338.6|338.5|338.5|338.4|5497
1656596270000|2022-06-30 13:37:50|338.5||338.5||338.6||338.5||5907
1656596320000|2022-06-30 13:38:40|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|199
1656596330000|2022-06-30 13:38:50|338.5||338.6||338.6||338.5||0
1656596340000|2022-06-30 13:39:00|338.5||338.6||338.6||338.5||1492
1656596350000|2022-06-30 13:39:10|338.5|338.5|338.6|338.4|338.6|338.5|338.5|338.4|22
1656596360000|2022-06-30 13:39:20|338.5||338.5||338.5||338.5||0
1656596370000|2022-06-30 13:39:30|338.6||338.6||338.6||338.6||5329
1656596380000|2022-06-30 13:39:40|338.5||338.5||338.6||338.5||876
1656596390000|2022-06-30 13:39:50|338.6||338.6||338.6||338.6||0
1656596400000|2022-06-30 13:40:00|338.5||338.6||338.6||338.5||0
1656596410000|2022-06-30 13:40:10|338.5||338.5||338.6||338.5||0
1656596460000|2022-06-30 13:41:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|1539
1656596480000|2022-06-30 13:41:20|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|3576
1656596490000|2022-06-30 13:41:30|338.8||338.8||338.8||338.8||0
1656596530000|2022-06-30 13:42:10|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|0
1656596550000|2022-06-30 13:42:30|338.9||338.8||338.9||338.8||0
1656596560000|2022-06-30 13:42:40|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|0
1656596570000|2022-06-30 13:42:50|339|338.9|339|338.9|339.1|338.9|338.9|338.9|10330
1656596580000|2022-06-30 13:43:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|16518
1656596600000|2022-06-30 13:43:20|||||||||1645
1656596610000|2022-06-30 13:43:30|339|338.9|339|338.9|339|338.9|339|338.9|2541
1656596620000|2022-06-30 13:43:40|339.1||339.1||339.1||339.1||2064
1656596630000|2022-06-30 13:43:50||339||339||339||339|0
1656596640000|2022-06-30 13:44:00|339.2||339.2||339.2||339.2||0
1656596650000|2022-06-30 13:44:10|339.1|339.1|339.2|339.1|339.3|339.1|339.1|339.1|0
1656596660000|2022-06-30 13:44:20|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|152
1656596670000|2022-06-30 13:44:30|339.2||339.2||339.3||339.2||1941
1656596680000|2022-06-30 13:44:40|339.3||339.2||339.3||339.2||0
1656596690000|2022-06-30 13:44:50|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|1306
1656596700000|2022-06-30 13:45:00|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|476
1656596710000|2022-06-30 13:45:10|339.3||339.4||339.4||339.3||0
1656596720000|2022-06-30 13:45:20|339.3||339.3||339.3||339.3||0
1656596730000|2022-06-30 13:45:30|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|2061
1656596740000|2022-06-30 13:45:40|339.6|339.3|339.5|339.3|339.6|339.3|339.5|339.3|0
1656596750000|2022-06-30 13:45:50|339.4|339.2|339.3|339.2|339.4|339.2|339.3|339.1|9821
1656596760000|2022-06-30 13:46:00|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|803
1656596770000|2022-06-30 13:46:10|339.1|339|339.3|339.1|339.3|339.1|339.1|339|1900
1656596780000|2022-06-30 13:46:20|339.2|339|339.2|339|339.3|339|339.2|339|2120
1656596790000|2022-06-30 13:46:30|339.1||339.1||339.1||339.1||0
1656596800000|2022-06-30 13:46:40|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|0
1656596810000|2022-06-30 13:46:50|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|5487
1656596820000|2022-06-30 13:47:00|339.5|339.3|339.4|339.3|339.5|339.4|339.4|339.3|7452
1656596830000|2022-06-30 13:47:10|339.3|339.2|339.2|339|339.3|339.2|339.2|339|2534
1656596840000|2022-06-30 13:47:20|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1656596850000|2022-06-30 13:47:30|339.2||339.3||339.3||339.2||0
1656596860000|2022-06-30 13:47:40|339.2||339.2||339.3||339.2||0
1656596870000|2022-06-30 13:47:50|339.3||339.2||339.3||339.2||0
1656596880000|2022-06-30 13:48:00|339.3|339|339.2|339.1|339.3|339.2|339.2|339|1613
1656596900000|2022-06-30 13:48:20||339||339.1||339.1||339|0
1656596910000|2022-06-30 13:48:30|339.3||339.3||339.3||339.2||117
1656596930000|2022-06-30 13:48:50|339.2||339.3||339.3||339.2||0
1656596950000|2022-06-30 13:49:10|339.2||339.3||339.3||339.2||0
1656596960000|2022-06-30 13:49:20|339.4|339.2|339.4|339.2|339.4|339.2|339.3|339.2|0
1656596970000|2022-06-30 13:49:30|339.3||339.3||339.3||339.3||736
1656596980000|2022-06-30 13:49:40|339.4||339.3||339.4||339.3||0
1656596990000|2022-06-30 13:49:50|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|0
1656597010000|2022-06-30 13:50:10|339.3|339.2|339.1|338.9|339.3|339.2|339|338.9|4522
1656597020000|2022-06-30 13:50:20|339|338.8|339|338.9|339|338.9|338.9|338.8|53426
1656597040000|2022-06-30 13:50:40|339.1||339||339.1||339||0
1656597050000|2022-06-30 13:50:50|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|6985
1656597060000|2022-06-30 13:51:00|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|7998
1656597070000|2022-06-30 13:51:10|338.9|338.8|338.9|338.8|339|338.8|338.8|338.8|9330
1656597140000|2022-06-30 13:52:20|||||||||12262
1656597170000|2022-06-30 13:52:50|||||||||2936
1656597200000|2022-06-30 13:53:20|338.8|338.7|338.8|338.7|338.8|338.8|338.8|338.7|3951
1656597210000|2022-06-30 13:53:30|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|2000
1656597250000|2022-06-30 13:54:10|338.9|338.8|339.1|338.9|339.1|339|338.9|338.7|74090
1656597260000|2022-06-30 13:54:20|339|338.8|338.9|338.8|339|338.8|338.9|338.8|5131
1656597270000|2022-06-30 13:54:30|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|27085
1656597280000|2022-06-30 13:54:40|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.8|24958
1656597290000|2022-06-30 13:54:50|339|338.9|339.1|338.9|339.1|338.9|339|338.9|4276
1656597300000|2022-06-30 13:55:00||339||339||339||339|0
1656597310000|2022-06-30 13:55:10|||||||||2935
1656597320000|2022-06-30 13:55:20|339|338.9|338.9|338.8|339.1|338.9|338.9|338.7|152261
1656597330000|2022-06-30 13:55:30|338.8|338.7|338.6|338.5|338.8|338.7|338.6|338.5|122926
1656597340000|2022-06-30 13:55:40|338.7||338.6||338.7||338.6||0
1656597380000|2022-06-30 13:56:20|338.7|338.6|338.7|338.5|338.7|338.6|338.6|338.5|12865
1656597390000|2022-06-30 13:56:30|338.8|338.6|338.9|338.7|338.9|338.7|338.8|338.6|12891
1656597400000|2022-06-30 13:56:40|338.8|338.3|338.5|338.4|338.9|338.5|338.5|338.3|87890
1656597410000|2022-06-30 13:56:50|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|5525
1656597420000|2022-06-30 13:57:00|338.6|338.3|338.5|338.3|338.6|338.3|338.4|338.3|19131
1656597430000|2022-06-30 13:57:10|338.4||338.4||338.4||338.4||0
1656597440000|2022-06-30 13:57:20||338.2||338.3||338.3||338.2|13583
1656597450000|2022-06-30 13:57:30|338.5|338.4|338.3|338.2|338.5|338.4|338.3|338.1|20839
1656597470000|2022-06-30 13:57:50|338.4||338.4||338.4||338.4||1878
1656597500000|2022-06-30 13:58:20|338.3||338.3||338.3||338.3||1452
1656597510000|2022-06-30 13:58:30|338.4||338.4||338.4||338.4||1669
1656597520000|2022-06-30 13:58:40|338.3|338.3|338.5|338.3|338.5|338.3|338.3|338.3|9021
1656597530000|2022-06-30 13:58:50|338.4|338.4|338.5|338.4|338.6|338.4|338.4|338.4|5548
1656597540000|2022-06-30 13:59:00|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.5|0
1656597580000|2022-06-30 13:59:40|338.7|338.6|338.7|338.6|338.8|338.6|338.7|338.6|0
1656597590000|2022-06-30 13:59:50|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|1481
1656597600000|2022-06-30 14:00:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|6334
1656597610000|2022-06-30 14:00:10|338.6|338.5|338.8|338.6|338.8|338.6|338.6|338.5|5650
1656597620000|2022-06-30 14:00:20|338.7|338.7|338.8|338.6|338.8|338.7|338.7|338.6|0
1656597640000|2022-06-30 14:00:40|338.7||338.8||338.8||338.7||0
1656597670000|2022-06-30 14:01:10|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|6794
1656597680000|2022-06-30 14:01:20|339|338.9|339|338.9|339|338.9|339|338.9|13808
1656597690000|2022-06-30 14:01:30|339.1|339|339|338.9|339.1|339|339|338.9|14485
1656597710000|2022-06-30 14:01:50|339.1|339|339|338.9|339.1|339|339|338.9|8915
1656597720000|2022-06-30 14:02:00|339.1||339||339.1||339||2725
1656597740000|2022-06-30 14:02:20|338.9|338.8|339|338.8|339|338.8|338.9|338.8|11672
1656597750000|2022-06-30 14:02:30|338.9|338.9|338.9|338.8|338.9|338.9|338.9|338.8|3873
1656597760000|2022-06-30 14:02:40|339||338.9||339||338.9||0
1656597770000|2022-06-30 14:02:50|338.8|338.7|338.7|338.6|338.8|338.7|338.7|338.6|14468
1656597780000|2022-06-30 14:03:00|338.8||338.7||338.8||338.7||0
1656597790000|2022-06-30 14:03:10|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2000
1656597800000|2022-06-30 14:03:20|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|988
1656597810000|2022-06-30 14:03:30|338.8||338.9||338.9||338.8||0
1656597820000|2022-06-30 14:03:40|339|338.8|338.9|338.8|339|338.8|338.9|338.8|4713
1656597830000|2022-06-30 14:03:50|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|2033
1656597840000|2022-06-30 14:04:00|338.8||338.8||338.9||338.8||0
1656597850000|2022-06-30 14:04:10|338.9|338.8|339|338.8|339|338.8|338.9|338.8|2351
1656597860000|2022-06-30 14:04:20|338.9||338.9||339||338.9||2096
1656597880000|2022-06-30 14:04:40|339||339||339||339||418
1656597890000|2022-06-30 14:04:50|338.9|338.9|339.2|339|339.2|339.1|338.9|338.9|4426
1656597900000|2022-06-30 14:05:00|339.1||339.2||339.2||339.1||0
1656597910000|2022-06-30 14:05:10|339.1||339.2||339.2||339.1||0
1656597930000|2022-06-30 14:05:30|339.3|339.1|339.1|339|339.3|339.1|339.1|339|3770
1656597940000|2022-06-30 14:05:40|339|338.9|339.1|338.9|339.1|338.9|339|338.9|2861
1656597950000|2022-06-30 14:05:50|339.2|339|339.2|339|339.2|339|339.1|339|0
1656597970000|2022-06-30 14:06:10|339.1||339.1||339.1||339.1||561
1656597980000|2022-06-30 14:06:20|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339|1910
1656597990000|2022-06-30 14:06:30|339.1|339|339.2|339|339.2|339|339.1|339|1890
1656598000000|2022-06-30 14:06:40||339.1||339.1||339.1||339|1369
1656598010000|2022-06-30 14:06:50|339.3||339.3||339.3||339.3||2383
1656598020000|2022-06-30 14:07:00|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|1025
1656598030000|2022-06-30 14:07:10|339.3||339.4||339.4||339.3||0
1656598040000|2022-06-30 14:07:20|339.5|339.3|339.5|339.4|339.6|339.4|339.5|339.3|0
1656598060000|2022-06-30 14:07:40|339.4|339.3|339.5|339.3|339.5|339.3|339.4|339.3|6378
1656598070000|2022-06-30 14:07:50|339.4||339.5||339.5||339.4||0
1656598080000|2022-06-30 14:08:00|339.4|339.2|339.3|339.2|339.4|339.2|339.3|339.2|3983
1656598090000|2022-06-30 14:08:10|339.4|339.3|339.4|339.3|339.5|339.4|339.4|339.3|2759
1656598140000|2022-06-30 14:09:00|339.5||339.4||339.5||339.4||2453
1656598160000|2022-06-30 14:09:20|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|3500
1656598200000|2022-06-30 14:10:00|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|9262
1656598230000|2022-06-30 14:10:30|339.3|339.3|339.4|339.2|339.4|339.3|339.3|339.2|4165
1656598250000|2022-06-30 14:10:50|339.3||339.4||339.4||339.3||0
1656598260000|2022-06-30 14:11:00|339.3||339.3||339.4||339.3||0
1656598270000|2022-06-30 14:11:10|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|13028
1656598280000|2022-06-30 14:11:20|339.2|339|339.3|339.2|339.3|339.2|339.1|339|11376
1656598290000|2022-06-30 14:11:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1250
1656598320000|2022-06-30 14:12:00|339.5|339.2|339.3|339.2|339.5|339.2|339.3|339.2|6563
1656598350000|2022-06-30 14:12:30|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|763
1656598390000|2022-06-30 14:13:10|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|500
1656598410000|2022-06-30 14:13:30||339.2||339.2||339.2||339.2|0
1656598420000|2022-06-30 14:13:40|339.3||339.3||339.3||339.3||2
1656598460000|2022-06-30 14:14:20|||||||||48
1656598490000|2022-06-30 14:14:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|175
1656598580000|2022-06-30 14:16:20|339.5|339.4|339.4|339.3|339.6|339.4|339.4|339.3|8592
1656598600000|2022-06-30 14:16:40|339.5|339.4|339.5|339.4|339.6|339.4|339.5|339.4|1318
1656598610000|2022-06-30 14:16:50|339.6||339.5||339.6||339.5||1338
1656598630000|2022-06-30 14:17:10|339.6|339.5|339.6|339.4|339.7|339.6|339.5|339.4|15346
1656598640000|2022-06-30 14:17:20|339.5||339.5||339.5||339.5||0
1656598660000|2022-06-30 14:17:40|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.2|3814
1656598670000|2022-06-30 14:17:50|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|2755
1656598680000|2022-06-30 14:18:00||339.1||339.1||339.1||339.1|383
1656598690000|2022-06-30 14:18:10||339.2||339.2||339.2||339.2|0
1656598700000|2022-06-30 14:18:20|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|4542
1656598730000|2022-06-30 14:18:50|||||||||2
1656598740000|2022-06-30 14:19:00||339.2||339.2||339.2||339.2|0
1656598780000|2022-06-30 14:19:40|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|4506
1656598800000|2022-06-30 14:20:00||339||339.1||339.1||339|0
1656598820000|2022-06-30 14:20:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|4521
1656598840000|2022-06-30 14:20:40|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|15591
1656598860000|2022-06-30 14:21:00|||||||||1345
1656598870000|2022-06-30 14:21:10|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339.1|18761
1656598900000|2022-06-30 14:21:40|||||||||1900
1656598930000|2022-06-30 14:22:10|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|3524
1656598960000|2022-06-30 14:22:40|||||||||6673
1656598970000|2022-06-30 14:22:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|8191
1656598980000|2022-06-30 14:23:00|339.3|339|339.2|339.1|339.3|339.1|339.1|339|12836
1656599000000|2022-06-30 14:23:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|4430
1656599010000|2022-06-30 14:23:30||339.1||339.2||339.2||339.1|0
1656599020000|2022-06-30 14:23:40|339.4||339.3||339.4||339.3||5996
1656599040000|2022-06-30 14:24:00|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|1951
1656599080000|2022-06-30 14:24:40|339.3|339.1|339.1|339|339.3|339.2|339.1|339|33027
1656599110000|2022-06-30 14:25:10|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|4435
1656599130000|2022-06-30 14:25:30|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|6012
1656599160000|2022-06-30 14:26:00|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2273
1656599170000|2022-06-30 14:26:10|339.4|339.3|339.4|339.3|339.5|339.4|339.4|339.3|10061
1656599240000|2022-06-30 14:27:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|3637
1656599260000|2022-06-30 14:27:40||339.3||339.4||339.4||339.3|6967
1656599290000|2022-06-30 14:28:10|339.6||339.5||339.6||339.5||6796
1656599300000|2022-06-30 14:28:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|3560
1656599320000|2022-06-30 14:28:40|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|1556
1656599350000|2022-06-30 14:29:10|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.4|1284
1656599370000|2022-06-30 14:29:30|339.5||339.5||339.5||339.5||0
1656599380000|2022-06-30 14:29:40|||||||||2100
1656599400000|2022-06-30 14:30:00|339.6|339.5|339.6|339.4|339.6|339.5|339.5|339.4|7620
1656599410000|2022-06-30 14:30:10|339.5|339.5|339.8|339.6|339.8|339.6|339.5|339.5|21684
1656599420000|2022-06-30 14:30:20|339.7||339.8||339.8||339.7||4740
1656599430000|2022-06-30 14:30:30||339.7||339.6||339.7||339.6|424
1656599440000|2022-06-30 14:30:40|339.7||339.7||339.7||339.7||0
1656599450000|2022-06-30 14:30:50|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.3|7689
1656599460000|2022-06-30 14:31:00|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|1247
1656599490000|2022-06-30 14:31:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|7064
1656599530000|2022-06-30 14:32:10|339.3|339.2|339.1|339|339.3|339.2|339.1|339|19110
1656599540000|2022-06-30 14:32:20|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|5834
1656599560000|2022-06-30 14:32:40|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.1|759
1656599570000|2022-06-30 14:32:50|339.3||339.4||339.4||339.3||0
1656599590000|2022-06-30 14:33:10|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.3|2439
1656599600000|2022-06-30 14:33:20|339.5|339.4|339.5|339.3|339.5|339.4|339.4|339.3|5537
1656599630000|2022-06-30 14:33:50|339.4|339.4|339.4|339.3|339.4|339.4|339.4|339.3|5767
1656599640000|2022-06-30 14:34:00|339.5|339.2|339.4|339.3|339.5|339.3|339.4|339.2|831
1656599650000|2022-06-30 14:34:10||339.2||339.3||339.3||339.2|0
1656599660000|2022-06-30 14:34:20|339.5||339.5||339.5||339.4||2000
1656599670000|2022-06-30 14:34:30|339.4||339.4||339.4||339.4||0
1656599680000|2022-06-30 14:34:40|339.5||339.5||339.5||339.4||1738
1656599700000|2022-06-30 14:35:00|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.4|2000
1656599710000|2022-06-30 14:35:10|339.6|339.5|339.5|339.4|339.7|339.5|339.5|339.4|21016
1656599720000|2022-06-30 14:35:20|339.6||339.5||339.6||339.5||1748
1656599740000|2022-06-30 14:35:40|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|3674
1656599750000|2022-06-30 14:35:50|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|8144
1656599760000|2022-06-30 14:36:00|339.6||339.5||339.6||339.5||2113
1656599770000|2022-06-30 14:36:10|339.6|339.5|339.6|339.5|339.7|339.6|339.6|339.5|2001
1656599800000|2022-06-30 14:36:40|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|12150
1656599830000|2022-06-30 14:37:10|339.9||339.9||339.9||339.9||999
1656599840000|2022-06-30 14:37:20|339.8||339.8||339.9||339.8||0
1656599850000|2022-06-30 14:37:30|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.5|13029
1656599860000|2022-06-30 14:37:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2441
1656599870000|2022-06-30 14:37:50|339.9|339.8|340|339.9|340|339.9|339.9|339.7|7960
1656599880000|2022-06-30 14:38:00|339.9|339.8|340|339.8|340|339.8|339.9|339.8|0
1656599890000|2022-06-30 14:38:10|339.9||340||340||339.9||0
1656599900000|2022-06-30 14:38:20||339.9||339.9||339.9||339.8|0
1656599910000|2022-06-30 14:38:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|2700
1656599930000|2022-06-30 14:38:50|339.8|339.7|339.8|339.7|339.9|339.8|339.8|339.7|6275
1656599990000|2022-06-30 14:39:50|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|3907
1656600000000|2022-06-30 14:40:00|340|339.9|339.9|339.8|340|339.9|339.9|339.8|2539
1656600010000|2022-06-30 14:40:10|340||339.9||340||339.9||3900
1656600030000|2022-06-30 14:40:30|340|339.9|339.8|339.7|340.1|340|339.8|339.7|38682
1656600040000|2022-06-30 14:40:40|339.9||339.8||339.9||339.8||1842
1656600120000|2022-06-30 14:42:00|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|16180
1656600130000|2022-06-30 14:42:10|339.7|339.7|339.7|339.6|339.8|339.7|339.7|339.6|2905
1656600170000|2022-06-30 14:42:50|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|33779
1656600180000|2022-06-30 14:43:00|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.4|8439
1656600190000|2022-06-30 14:43:10|339.6||339.6||339.6||339.6||0
1656600200000|2022-06-30 14:43:20|339.7|339.6|339.7|339.5|339.7|339.6|339.6|339.5|1959
1656600250000|2022-06-30 14:44:10|339.8|339.6|339.8|339.7|339.8|339.7|339.7|339.5|24368
1656600260000|2022-06-30 14:44:20|339.9||339.8||339.9||339.8||1327
1656600270000|2022-06-30 14:44:30|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|5707
1656600280000|2022-06-30 14:44:40|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.5|2851
1656600300000|2022-06-30 14:45:00|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|936
1656600330000|2022-06-30 14:45:30|339.8||339.7||339.8||339.7||3132
1656600340000|2022-06-30 14:45:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.6|2048
1656600360000|2022-06-30 14:46:00|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|4302
1656600380000|2022-06-30 14:46:20|339.7|339.6|339.6|339.4|339.7|339.6|339.5|339.4|10921
1656600390000|2022-06-30 14:46:30|339.5||339.5||339.6||339.5||1913
1656600410000|2022-06-30 14:46:50|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|4859
1656600420000|2022-06-30 14:47:00|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|1087
1656600430000|2022-06-30 14:47:10||339.4||339.5||339.5||339.4|4265
1656600460000|2022-06-30 14:47:40||339.4||339.4||339.4||339.4|200
1656600470000|2022-06-30 14:47:50|339.5|339.5|339.6|339.5|339.6|339.5|339.5|339.4|0
1656600480000|2022-06-30 14:48:00||339.4||339.4||339.4||339.4|0
1656600490000|2022-06-30 14:48:10||339.5||339.5||339.5||339.5|0
1656600510000|2022-06-30 14:48:30||339.4||339.4||339.5||339.4|1858
1656600520000|2022-06-30 14:48:40|339.5|339.5|339.6|339.4|339.6|339.5|339.5|339.4|1345
1656600530000|2022-06-30 14:48:50|339.5||339.5||339.6||339.5||0
1656600550000|2022-06-30 14:49:10|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|2000
1656600580000|2022-06-30 14:49:40|339.7|339.6|339.6|339.5|339.7|339.6|339.6|339.5|3535
1656600590000|2022-06-30 14:49:50|339.7|339.6|339.7|339.6|339.8|339.6|339.7|339.6|1764
1656600610000|2022-06-30 14:50:10|339.8|339.7|339.8|339.6|339.8|339.7|339.7|339.6|5617
1656600620000|2022-06-30 14:50:20||339.7||339.7||339.7||339.7|0
1656600630000|2022-06-30 14:50:30|339.9|339.8|339.9|339.8|340|339.9|339.9|339.8|12612
1656600640000|2022-06-30 14:50:40|340|339.9|340|339.9|340|339.9|340|339.9|2299
1656600650000|2022-06-30 14:50:50|340.1||340||340.1||340||3060
1656600660000|2022-06-30 14:51:00|340.1|340|340|339.9|340.1|340|340|339.9|6674
1656600680000|2022-06-30 14:51:20|340.1|340|340|339.9|340.1|340|340|339.9|1080
1656600690000|2022-06-30 14:51:30|340.1|340|340.1|340|340.2|340.1|340|339.9|8390
1656600710000|2022-06-30 14:51:50|340.2|340.1|340.2|340.1|340.2|340.1|340.1|340|6999
1656600740000|2022-06-30 14:52:20|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|6332
1656600750000|2022-06-30 14:52:30|340.3|340.2|340.3|340.2|340.3|340.2|340.2|340.1|2483
1656600770000|2022-06-30 14:52:50|||||||||2028
1656600790000|2022-06-30 14:53:10|340.4|340.3|340.3|340.1|340.4|340.3|340.2|340.1|26702
1656600800000|2022-06-30 14:53:20|340.2|340.2|340.3|340.2|340.3|340.2|340.2|340.2|0
1656600890000|2022-06-30 14:54:50|340.4|340.3|340.4|340.3|340.5|340.3|340.4|340.3|28839
1656600910000|2022-06-30 14:55:10|||||||||9403
1656600930000|2022-06-30 14:55:30|340.5||340.4||340.5||340.4||16359
1656600950000|2022-06-30 14:55:50|||||||||4883
1656600970000|2022-06-30 14:56:10|||||||||2321
1656600980000|2022-06-30 14:56:20|||||||||4997
1656600990000|2022-06-30 14:56:30|||||||||9639
1656601000000|2022-06-30 14:56:40|340.5|340.4|340.5|340.4|340.5|340.4|340.4|340.4|24955
1656601010000|2022-06-30 14:56:50|340.4|340.3|340.5|340.3|340.5|340.4|340.4|340.3|27309
1656601020000|2022-06-30 14:57:00||340.4||340.4||340.4||340.4|0
1656601030000|2022-06-30 14:57:10|||||||||2050
1656601050000|2022-06-30 14:57:30|340.6||340.5||340.6||340.5||3021
1656601080000|2022-06-30 14:58:00|||||||||2179
1656601160000|2022-06-30 14:59:20|340.6|340.5|340.6|340.5|340.6|340.5|340.6|340.4|4288
1656601180000|2022-06-30 14:59:40|340.7||340.6||340.7||340.6||4948
1656601190000|2022-06-30 14:59:50|340.7|340.6|340.7|340.6|340.7|340.6|340.7|340.5|6356
1656601200000|2022-06-30 15:00:00|340.8|340.5|340.6|340.5|340.8|340.6|340.6|340.5|27915
1656601210000|2022-06-30 15:00:10|340.5|340.4|340.3|340.2|340.5|340.4|340.3|340.2|19369
1656601220000|2022-06-30 15:00:20|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340.1|2092
1656601230000|2022-06-30 15:00:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|13309
1656601240000|2022-06-30 15:00:40|340.2|340.1|340.2|340.1|340.3|340.1|340.2|340.1|21358
1656601290000|2022-06-30 15:01:30|340.1|340|340.1|340|340.2|340.1|340.1|340|27827
1656601300000|2022-06-30 15:01:40|340|339.9|340.3|340.1|340.3|340.2|340|339.9|10986
1656601310000|2022-06-30 15:01:50|340.2|340|340.2|340.1|340.2|340.1|340.1|340|4813
1656601320000|2022-06-30 15:02:00||340||340.1||340.1||340|1700
1656601330000|2022-06-30 15:02:10|340.3||340.2||340.3||340.2||1272
1656601340000|2022-06-30 15:02:20|340.3|340.2|340.2|340.1|340.3|340.2|340.2|340.1|4307
1656601350000|2022-06-30 15:02:30|340.3|340.2|340.3|340.2|340.3|340.2|340.2|340.2|3713
1656601360000|2022-06-30 15:02:40|||||||||1798
1656601380000|2022-06-30 15:03:00|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|946
1656601390000|2022-06-30 15:03:10|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|2472
1656601400000|2022-06-30 15:03:20|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|8424
1656601410000|2022-06-30 15:03:30|340.4|340.3|340.4|340.3|340.4|340.3|340.3|340.3|11826
1656601430000|2022-06-30 15:03:50|340.5|340.4|340.5|340.3|340.5|340.4|340.4|340.3|5426
1656601440000|2022-06-30 15:04:00|340.4||340.5||340.5||340.4||0
1656601470000|2022-06-30 15:04:30|340.4|340.4|340.4|340.3|340.4|340.4|340.3|340.2|25087
1656601500000|2022-06-30 15:05:00|340.5|340.4|340.6|340.4|340.6|340.5|340.5|340.4|6935
1656601510000|2022-06-30 15:05:10|340.7|340.5|340.6|340.5|340.7|340.5|340.6|340.5|8415
1656601520000|2022-06-30 15:05:20|340.5|340.4|340.4|340.3|340.5|340.4|340.4|340.3|8485
1656601530000|2022-06-30 15:05:30|340.3|340.2|340.3|340.2|340.3|340.2|340.3|340.2|6059
1656601570000|2022-06-30 15:06:10|340.4|340.3|340.3|340.2|340.4|340.3|340.3|340.2|4287
1656601590000|2022-06-30 15:06:30|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|7943
1656601600000|2022-06-30 15:06:40|340.3||340.3||340.3||340.2||0
1656601610000|2022-06-30 15:06:50|340.2||340.2||340.3||340.2||45
1656601620000|2022-06-30 15:07:00|||||||||10
1656601630000|2022-06-30 15:07:10|340.1|340|340.2|340|340.2|340|340.1|340|4008
1656601640000|2022-06-30 15:07:20|340.1||340.1||340.2||340.1||0
1656601670000|2022-06-30 15:07:50|340.2|340.1|340.2|340.1|340.2|340.1|340.2|340|1147
1656601680000|2022-06-30 15:08:00|340.1|340|340.1|340|340.1|340|340.1|340|1722
1656601690000|2022-06-30 15:08:10|340.2||340.2||340.2||340.1||0
1656601700000|2022-06-30 15:08:20|340.1||340.1||340.1||340.1||0
1656601710000|2022-06-30 15:08:30|340|339.9|340|339.9|340.1|339.9|340|339.9|1075
1656601720000|2022-06-30 15:08:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|1941
1656601730000|2022-06-30 15:08:50|339.9||339.9||339.9||339.9||0
1656601740000|2022-06-30 15:09:00|340|339.9|340|339.8|340|339.9|340|339.8|0
1656601800000|2022-06-30 15:10:00||339.9||339.9||339.9||339.9|50
1656601810000|2022-06-30 15:10:10|340.1|340|340|339.9|340.1|340|340|339.9|1499
1656601820000|2022-06-30 15:10:20|339.9|339.8|339.9|339.8|339.9|339.9|339.9|339.8|6825
1656601830000|2022-06-30 15:10:30|340||340||340||339.9||1473
1656601840000|2022-06-30 15:10:40|339.9||339.9||340||339.9||2511
1656601850000|2022-06-30 15:10:50|340||339.9||340||339.9||0
1656601870000|2022-06-30 15:11:10|340||339.9||340||339.9||0
1656601880000|2022-06-30 15:11:20|340||339.9||340||339.9||0
1656601910000|2022-06-30 15:11:50|||||||||2168
1656601970000|2022-06-30 15:12:50|339.8|339.7|339.8|339.7|339.9|339.7|339.8|339.7|22996
1656601980000|2022-06-30 15:13:00|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|10534
1656602010000|2022-06-30 15:13:30|339.9||339.8||339.9||339.8||7726
1656602020000|2022-06-30 15:13:40|339.9||339.8||339.9||339.8||2146
1656602070000|2022-06-30 15:14:30|339.7|339.6|339.8|339.7|339.8|339.7|339.7|339.6|12719
1656602110000|2022-06-30 15:15:10|339.9||339.8||339.9||339.8||2040
1656602120000|2022-06-30 15:15:20|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|0
1656602140000|2022-06-30 15:15:40|339.9|339.8|339.8|339.7|339.9|339.8|339.8|339.7|4949
1656602150000|2022-06-30 15:15:50|339.9||339.8||339.9||339.8||2593
1656602210000|2022-06-30 15:16:50|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|8750
1656602230000|2022-06-30 15:17:10|339.8||339.7||339.8||339.7||4697
1656602250000|2022-06-30 15:17:30|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|7538
1656602260000|2022-06-30 15:17:40|339.9|339.8|339.9|339.8|339.9|339.8|339.8|339.7|15451
1656602270000|2022-06-30 15:17:50||339.7||339.8||339.8||339.7|0
1656602280000|2022-06-30 15:18:00||339.7||339.7||339.8||339.7|9171
1656602290000|2022-06-30 15:18:10|339.8|339.8|339.7|339.6|339.9|339.8|339.7|339.6|13421
1656602300000|2022-06-30 15:18:20|339.8||339.7||339.8||339.7||0
1656602310000|2022-06-30 15:18:30||339.5||339.5||339.6||339.5|3369
1656602320000|2022-06-30 15:18:40|339.6||339.6||339.6||339.6||468
1656602360000|2022-06-30 15:19:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|6166
1656602370000|2022-06-30 15:19:30|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|7053
1656602380000|2022-06-30 15:19:40|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.5|772
1656602390000|2022-06-30 15:19:50|339.5|339.4|339.5|339.4|339.6|339.4|339.5|339.4|5382
1656602400000|2022-06-30 15:20:00|339.6|339.3|339.4|339.3|339.6|339.4|339.4|339.3|5928
1656602410000|2022-06-30 15:20:10|339.5|339.4|339.7|339.5|339.7|339.5|339.5|339.4|4382
1656602420000|2022-06-30 15:20:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|3611
1656602430000|2022-06-30 15:20:30|339.5||339.5||339.6||339.5||0
1656602450000|2022-06-30 15:20:50||339.3||339.4||339.4||339.3|6630
1656602460000|2022-06-30 15:21:00|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|1575
1656602480000|2022-06-30 15:21:20|339.2|339.1|339.4|339.3|339.4|339.3|339.2|339.1|6798
1656602490000|2022-06-30 15:21:30|339.5|339.4|339.5|339.3|339.5|339.4|339.5|339.3|2571
1656602500000|2022-06-30 15:21:40|339.4||339.4||339.5||339.4||0
1656602510000|2022-06-30 15:21:50|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.3|1441
1656602520000|2022-06-30 15:22:00||339.3||339.3||339.3||339.3|3347
1656602530000|2022-06-30 15:22:10||339.4||339.3||339.4||339.3|2000
1656602550000|2022-06-30 15:22:30|339.6|339.4|339.4|339.3|339.6|339.4|339.4|339.3|5472
1656602580000|2022-06-30 15:23:00|339.5||339.5||339.5||339.4||2014
1656602590000|2022-06-30 15:23:10|339.4|339.4|339.5|339.3|339.5|339.4|339.4|339.3|1542
1656602610000|2022-06-30 15:23:30||339.4||339.3||339.4||339.3|0
1656602640000|2022-06-30 15:24:00|339.4||339.5||339.5||339.4||1485
1656602700000|2022-06-30 15:25:00||339.4||339.3||339.4||339.3|2325
1656602710000|2022-06-30 15:25:10|339.4|339.4|339.5|339.3|339.5|339.4|339.4|339.3|9605
1656602730000|2022-06-30 15:25:30||339.4||339.4||339.4||339.4|101
1656602750000|2022-06-30 15:25:50|339.6|339.5|339.6|339.5|339.7|339.6|339.5|339.4|11929
1656602760000|2022-06-30 15:26:00|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|1349
1656602780000|2022-06-30 15:26:20|339.7|339.7|339.8|339.6|339.8|339.7|339.7|339.6|8280
1656602790000|2022-06-30 15:26:30|339.7|339.7|339.9|339.7|339.9|339.7|339.7|339.7|564
1656602800000|2022-06-30 15:26:40|339.8||339.8||339.8||339.8||0
1656602820000|2022-06-30 15:27:00|339.9||339.9||339.9||339.9||2000
1656602840000|2022-06-30 15:27:20|339.8||339.8||339.8||339.8||0
1656602850000|2022-06-30 15:27:30|339.9|339.8|339.9|339.8|339.9|339.8|339.9|339.8|3570
1656602860000|2022-06-30 15:27:40|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|4442
1656602870000|2022-06-30 15:27:50|339.9||339.9||339.9||339.9||662
1656602880000|2022-06-30 15:28:00|339.8||339.9||339.9||339.8||1586
1656602890000|2022-06-30 15:28:10|340|339.8|340|339.9|340|339.9|339.9|339.8|102831
1656602900000|2022-06-30 15:28:20|||||||||1246
1656602910000|2022-06-30 15:28:30|340.1|340|340.1|340|340.1|340|340.1|340|4160
1656602920000|2022-06-30 15:28:40|340.2||340.2||340.2||340.2||5144
1656602940000|2022-06-30 15:29:00|340.3|340.1|340.3|340.1|340.3|340.2|340.2|340.1|33552
1656602950000|2022-06-30 15:29:10|340.2|340|340.2|340.1|340.3|340.1|340.2|340|32905
1656602960000|2022-06-30 15:29:20|340.3|340|340.3|340.1|340.3|340.1|340.3|340|17384
1656602970000|2022-06-30 15:29:30|340.2|340|340|339.9|340.2|340|340|339.9|16264
1656602980000|2022-06-30 15:29:40|340.1||340.1||340.1||340.1||3895
1656602990000|2022-06-30 15:29:50|340.2|340|340.2|340|340.2|340|340.1|340|2851
1656658810000|2022-07-01 07:00:10|340.9|340.1|341.1|340.8|341.1|340.8|340.5|340.1|100283
1656658820000|2022-07-01 07:00:20|341.3|340.9|341.2|340.9|341.3|341|341.2|340.8|4000
1656658830000|2022-07-01 07:00:30|341|340.8|341|340.6|341|340.8|340.8|340.4|6408
1656658850000|2022-07-01 07:00:50|341.2|340.8|341|340.8|341.2|340.8|341|340.8|0
1656658860000|2022-07-01 07:01:00|341.2||341.2||341.2||341.2||280
1656658870000|2022-07-01 07:01:10|341.1|340.6|341|340.6|341.1|340.6|341|340.6|2000
1656658880000|2022-07-01 07:01:20||340.8||340.6||340.8||340.6|0
1656658890000|2022-07-01 07:01:30|340.9|340.4|340.7|340.4|340.9|340.4|340.7|340.4|3405
1656658910000|2022-07-01 07:01:50|340.6|340.2|340.8|340.4|340.8|340.4|340.4|340.2|12157
1656658920000|2022-07-01 07:02:00|340.9|340.6|340.4|340.2|340.9|340.6|340.3|340.1|8070
1656658930000|2022-07-01 07:02:10|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|0
1656658940000|2022-07-01 07:02:20|340.2|340|339.9|339.6|340.3|340|339.9|339.6|2004
1656658960000|2022-07-01 07:02:40|339.8|339.4|339.9|339.7|339.9|339.7|339.7|339.3|771
1656658970000|2022-07-01 07:02:50||339.5||339.7||339.7||339.5|883
1656658980000|2022-07-01 07:03:00|340||340||340||340||0
1656658990000|2022-07-01 07:03:10|339.9|339.5|340|339.7|340|339.8|339.8|339.5|4793
1656659000000|2022-07-01 07:03:20|339.8|339.6|339.9|339.7|340|339.8|339.8|339.5|5900
1656659010000|2022-07-01 07:03:30|340|339.8|340.3|340|340.3|340|340|339.8|6182
1656659020000|2022-07-01 07:03:40|340.2|339.9|339.9|339.6|340.2|340|339.9|339.5|2000
1656659030000|2022-07-01 07:03:50|339.8|339.5|339.7|339.4|339.8|339.5|339.7|339.3|0
1656659040000|2022-07-01 07:04:00|339.6|339.3|339.5|339.2|339.6|339.3|339.5|339.2|0
1656659060000|2022-07-01 07:04:20|339.3|339.1|339.5|339.3|339.5|339.3|339.3|339|290
1656659070000|2022-07-01 07:04:30|339.7||339.5||339.7||339.5||0
1656659100000|2022-07-01 07:05:00|339.4|339.2|339.2|338.8|339.4|339.2|339.2|338.8|4692
1656659110000|2022-07-01 07:05:10||339||339||339||339|0
1656659120000|2022-07-01 07:05:20|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.8|0
1656659130000|2022-07-01 07:05:30|339|338.8|339.3|338.9|339.3|338.9|339|338.8|2000
1656659140000|2022-07-01 07:05:40|339.4||339.3||339.4||339.3||0
1656659160000|2022-07-01 07:06:00|339.1|338.8|339.1|338.8|339.3|338.9|339|338.8|312
1656659170000|2022-07-01 07:06:10|338.9|338.6|339.1|338.8|339.1|338.8|338.9|338.6|3310
1656659180000|2022-07-01 07:06:20|339||339||339||339||0
1656659190000|2022-07-01 07:06:30|338.9|338.6|338.9|338.6|338.9|338.6|338.9|338.6|2000
1656659200000|2022-07-01 07:06:40|338.8|338.4|338.5|338.1|338.8|338.4|338.5|338.1|930
1656659210000|2022-07-01 07:06:50||338.2||338.2||338.2||338.2|0
1656659220000|2022-07-01 07:07:00|338.7|338.3|338.7|338.4|338.9|338.6|338.6|338.3|15316
1656659230000|2022-07-01 07:07:10|338.6|338.3|338.6|338.3|338.6|338.3|338.6|338.3|0
1656659250000|2022-07-01 07:07:30|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.1|0
1656659280000|2022-07-01 07:08:00||338.1||338.1||338.1||338.1|0
1656659290000|2022-07-01 07:08:10|338.3|338.2|338.5|338.3|338.5|338.3|338.2|338.1|7586
1656659300000|2022-07-01 07:08:20|338.4|338.2|338.4|338.2|338.4|338.3|338.4|338.2|3365
1656659310000|2022-07-01 07:08:30|338.3||338.4||338.4||338.3||0
1656659330000|2022-07-01 07:08:50||338.3||338.3||338.3||338.3|0
1656659340000|2022-07-01 07:09:00|338.3|338.2|338.7|338.4|338.7|338.5|338.2|338.1|10601
1656659350000|2022-07-01 07:09:10|338.6||338.6||338.6||338.6||0
1656659360000|2022-07-01 07:09:20|338.7||338.6||338.7||338.6||0
1656659370000|2022-07-01 07:09:30|338.5||338.5||338.5||338.5||0
1656659380000|2022-07-01 07:09:40|338.4|338.3|338.6|338.4|338.6|338.4|338.4|338.2|884
1656659390000|2022-07-01 07:09:50|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|0
1656659400000|2022-07-01 07:10:00|338.4|338.2|338.4|338.2|338.4|338.2|338.4|338.1|2274
1656659410000|2022-07-01 07:10:10|338.3|338.1|338.2|338|338.3|338.1|338.1|338|3244
1656659420000|2022-07-01 07:10:20|338.3|338.1|338.3|338.1|338.4|338.2|338.2|338|4858
1656659440000|2022-07-01 07:10:40|338.2|338|338|337.8|338.2|338|338|337.7|1198
1656659450000|2022-07-01 07:10:50|338.1|337.9|338.2|337.9|338.2|338|338.1|337.9|4403
1656659460000|2022-07-01 07:11:00|338.1|337.8|338|337.8|338.1|337.8|338|337.6|0
1656659470000|2022-07-01 07:11:10||337.7||337.7||337.7||337.7|0
1656659480000|2022-07-01 07:11:20|337.9|337.6|337.8|337.6|337.9|337.6|337.8|337.5|0
1656659500000|2022-07-01 07:11:40|337.7|337.5|337.7|337.4|337.7|337.5|337.6|337.3|2000
1656659510000|2022-07-01 07:11:50||337.5||337.5||337.6||337.5|0
1656659520000|2022-07-01 07:12:00|337.8|337.6|337.9|337.8|338|337.8|337.8|337.6|2587
1656659530000|2022-07-01 07:12:10|337.8|337.7|337.8|337.5|337.8|337.8|337.8|337.5|762
1656659540000|2022-07-01 07:12:20|337.6|337.4|337.6|337.4|337.7|337.6|337.6|337.4|4000
1656659570000|2022-07-01 07:12:50|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.2|0
1656659580000|2022-07-01 07:13:00||337.2||337.3||337.3||337.2|0
1656659590000|2022-07-01 07:13:10|337.3|337.2|337.3|337.1|337.5|337.2|337.3|337.1|4000
1656659600000|2022-07-01 07:13:20||337||337||337.1||337|0
1656659620000|2022-07-01 07:13:40|337.1||337.1||337.1||337.1||0
1656659630000|2022-07-01 07:13:50|337.2|336.8|337.2|337|337.2|337.1|337.1|336.8|65507
1656659640000|2022-07-01 07:14:00|337.1|336.9|336.9|336.7|337.2|337|336.8|336.7|62039
1656659650000|2022-07-01 07:14:10|336.8|336.6|336.6|336.4|336.8|336.6|336.5|336.2|8496
1656659660000|2022-07-01 07:14:20|336.7|336.5|336.8|336.6|336.9|336.7|336.7|336.5|5663
1656659680000|2022-07-01 07:14:40|336.7||336.8||336.8||336.7||0
1656659690000|2022-07-01 07:14:50|336.9|336.7|337.1|337|337.2|337|336.9|336.7|0
1656659700000|2022-07-01 07:15:00|337|336.9|336.8|336.6|337|336.9|336.8|336.6|5442
1656659710000|2022-07-01 07:15:10||336.5||336.5||336.5||336.5|0
1656659750000|2022-07-01 07:15:50|336.7|336.4|336.6|336.4|336.7|336.5|336.6|336.4|2400
1656659770000|2022-07-01 07:16:10|336.7|336.5|336.7|336.5|336.7|336.6|336.6|336.5|10146
1656659780000|2022-07-01 07:16:20|336.8|336.6|337|336.7|337|336.7|336.8|336.6|2704
1656659790000|2022-07-01 07:16:30|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|2662
1656659800000|2022-07-01 07:16:40|336.9|336.8|336.9|336.8|337.1|336.9|336.8|336.8|2993
1656659810000|2022-07-01 07:16:50||336.7||336.7||336.8||336.7|0
1656659820000|2022-07-01 07:17:00|336.8|336.8|336.9|336.8|336.9|336.8|336.8|336.7|525
1656659830000|2022-07-01 07:17:10|336.8|336.7|336.9|336.8|336.9|336.8|336.8|336.7|2225
1656659840000|2022-07-01 07:17:20|336.8|336.7|336.6|336.4|336.8|336.7|336.6|336.4|6927
1656659850000|2022-07-01 07:17:30|336.5|336.5|336.5|336.3|336.5|336.5|336.5|336.3|2838
1656659860000|2022-07-01 07:17:40|336.4|336.2|336.3|336.2|336.4|336.2|336.3|336.1|1486
1656659870000|2022-07-01 07:17:50|336.4|336.1|336.5|336.2|336.5|336.3|336.4|336.1|2036
1656659880000|2022-07-01 07:18:00||336.3||336.3||336.4||336.3|0
1656659890000|2022-07-01 07:18:10|336.4|336.2|336.4|336.1|336.4|336.2|336.4|336.1|0
1656659910000|2022-07-01 07:18:30||336.2||336.2||336.3||336.2|0
1656659920000|2022-07-01 07:18:40|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|0
1656659930000|2022-07-01 07:18:50|336.4|336.2|336.4|336.2|336.4|336.2|336.4|336.1|775
1656659940000|2022-07-01 07:19:00|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.2|6563
1656659970000|2022-07-01 07:19:30|336.5|336.5|336.4|336.2|336.6|336.5|336.4|336.2|32777
1656659980000|2022-07-01 07:19:40|336.5|336.3|336.3|336.1|336.6|336.4|336.3|336.1|35090
1656659990000|2022-07-01 07:19:50|336.4|336.2|336.3|336.1|336.4|336.2|336.3|336.1|12647
1656660000000|2022-07-01 07:20:00|336.2|336|336.1|336|336.2|336|336.1|336|4450
1656660010000|2022-07-01 07:20:10|336.2||336.1||336.2||336.1||519
1656660020000|2022-07-01 07:20:20|336.2||336.1||336.2||336.1||0
1656660030000|2022-07-01 07:20:30|336.2|335.9|336.2|336.1|336.3|336.1|336.2|335.9|63386
1656660040000|2022-07-01 07:20:40|336.3|336.2|336.3|336.1|336.4|336.2|336.2|336.1|15840
1656660060000|2022-07-01 07:21:00|336.2|336.2|336.4|336.2|336.4|336.2|336.2|336.2|0
1656660070000|2022-07-01 07:21:10|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|0
1656660080000|2022-07-01 07:21:20|336.7|336.4|336.5|336.4|336.7|336.4|336.5|336.4|748
1656660090000|2022-07-01 07:21:30|336.4|336.3|336.5|336.4|336.6|336.4|336.4|336.2|3591
1656660100000|2022-07-01 07:21:40||336.3||336.3||336.3||336.3|0
1656660110000|2022-07-01 07:21:50|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|0
1656660120000|2022-07-01 07:22:00|336.7|336.5|336.8|336.6|336.8|336.6|336.7|336.5|0
1656660150000|2022-07-01 07:22:30|336.7|336.5|336.7|336.6|336.8|336.6|336.6|336.5|10680
1656660180000|2022-07-01 07:23:00|336.6|336.5|336.5|336.4|336.6|336.5|336.5|336.3|8713
1656660190000|2022-07-01 07:23:10|336.6||336.6||336.6||336.6||1173
1656660200000|2022-07-01 07:23:20|336.7|336.5|336.5|336.4|336.7|336.5|336.5|336.4|877
1656660210000|2022-07-01 07:23:30|336.6||336.6||336.6||336.6||0
1656660220000|2022-07-01 07:23:40|336.5||336.5||336.6||336.5||0
1656660230000|2022-07-01 07:23:50|336.4|336.3|336.4|336.2|336.4|336.3|336.3|336.2|4624
1656660240000|2022-07-01 07:24:00|336.3||336.4||336.4||336.3||0
1656660250000|2022-07-01 07:24:10|336.5|336.3|336.4|336.2|336.6|336.4|336.3|336.2|2948
1656660260000|2022-07-01 07:24:20|336.3||336.3||336.3||336.3||600
1656660280000|2022-07-01 07:24:40|336.4|336.3|336.4|336.3|336.5|336.3|336.4|336.3|4963
1656660320000|2022-07-01 07:25:20|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.4|2444
1656660330000|2022-07-01 07:25:30|336.6|336.5|336.6|336.3|336.7|336.5|336.6|336.3|0
1656660340000|2022-07-01 07:25:40|336.5|336.4|336.5|336.3|336.5|336.4|336.4|336.3|0
1656660350000|2022-07-01 07:25:50|336.4||336.4||336.5||336.4||0
1656660360000|2022-07-01 07:26:00|336.5|336.4|336.4|336.3|336.6|336.4|336.4|336.3|3667
1656660370000|2022-07-01 07:26:10|336.5|336.4|336.5|336.4|336.6|336.4|336.5|336.4|1900
1656660410000|2022-07-01 07:26:50|336.4|336.3|336.4|336.3|336.5|336.3|336.2|336.1|18487
1656660420000|2022-07-01 07:27:00|336.5|336.4|336.6|336.4|336.7|336.5|336.5|336.4|1718
1656660430000|2022-07-01 07:27:10||336.5||336.4||336.5||336.4|2657
1656660440000|2022-07-01 07:27:20|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|6184
1656660460000|2022-07-01 07:27:40||336.4||336.3||336.4||336.3|0
1656660470000|2022-07-01 07:27:50||336.4||336.4||336.4||336.4|0
1656660480000|2022-07-01 07:28:00|336.6|336.3|336.8|336.6|336.8|336.6|336.6|336.3|4688
1656660490000|2022-07-01 07:28:10|336.9|336.7|336.7|336.6|336.9|336.7|336.7|336.6|914
1656660500000|2022-07-01 07:28:20|336.8||336.8||336.8||336.8||0
1656660510000|2022-07-01 07:28:30|336.7||336.7||336.8||336.7||0
1656660520000|2022-07-01 07:28:40|336.8||336.7||336.8||336.7||0
1656660530000|2022-07-01 07:28:50|336.6|336.5|336.6|336.4|336.6|336.5|336.6|336.4|763
1656660550000|2022-07-01 07:29:10|336.5|336.3|336.4|336.3|336.5|336.3|336.4|336.3|762
1656660580000|2022-07-01 07:29:40|336.5|336.4|336.6|336.4|336.6|336.5|336.5|336.4|6869
1656660590000|2022-07-01 07:29:50||336.5||336.4||336.5||336.4|0
1656660600000|2022-07-01 07:30:00|336.7|336.5|336.9|336.7|336.9|336.7|336.7|336.5|1207
1656660610000|2022-07-01 07:30:10|337|336.8|337|336.8|337.1|336.9|336.9|336.8|8
1656660620000|2022-07-01 07:30:20|336.9|336.7|336.8|336.6|337|336.7|336.7|336.6|11957
1656660630000|2022-07-01 07:30:30|336.7|336.7|336.9|336.7|336.9|336.7|336.7|336.7|0
1656660640000|2022-07-01 07:30:40|337|336.8|337.1|336.9|337.1|337|337|336.7|7520
1656660650000|2022-07-01 07:30:50|337|336.8|337|336.8|337|336.8|337|336.8|0
1656660660000|2022-07-01 07:31:00|337.1|336.9|337.2|337|337.3|337|337.1|336.9|0
1656660670000|2022-07-01 07:31:10|337.3|337.1|337.3|337.1|337.3|337.2|337.3|337.1|0
1656660680000|2022-07-01 07:31:20|337.4|337.2|337.3|337.1|337.4|337.2|337.2|337.1|167
1656660690000|2022-07-01 07:31:30||337.2||337.1||337.2||337.1|1018
1656660710000|2022-07-01 07:31:50|337.2||337.2||337.2||337.2||0
1656660720000|2022-07-01 07:32:00|337.1|337|337.3|337.1|337.3|337.1|337|336.8|5921
1656660730000|2022-07-01 07:32:10||337.2||337.1||337.2||337.1|0
1656660740000|2022-07-01 07:32:20||337.2||337.2||337.2||337.2|0
1656660750000|2022-07-01 07:32:30|337.4|337.3|337|336.8|337.4|337.3|337|336.8|19088
1656660770000|2022-07-01 07:32:50|337.1|336.9|337.3|337.1|337.3|337.2|337.1|336.9|9195
1656660780000|2022-07-01 07:33:00|337.2|337|337.2|337|337.2|337.1|337.2|337|0
1656660790000|2022-07-01 07:33:10|337.3|337.1|337.3|337.2|337.3|337.2|337.3|337.1|0
1656660810000|2022-07-01 07:33:30|337.4|337.3|337.4|337.2|337.5|337.3|337.4|337.2|1359
1656660820000|2022-07-01 07:33:40|337.3||337.3||337.3||337.3||0
1656660830000|2022-07-01 07:33:50|337.2|337.1|337.4|337.2|337.4|337.2|337.2|337|1931
1656660850000|2022-07-01 07:34:10|337.3|337.1|337.2|337.1|337.3|337.1|337.2|337.1|1175
1656660860000|2022-07-01 07:34:20|337.1|337|337.2|337|337.2|337|337.1|337|1068
1656660880000|2022-07-01 07:34:40|337.1|337.1|337.1|336.9|337.2|337.1|336.9|336.8|35088
1656660890000|2022-07-01 07:34:50||337||336.9||337||336.9|0
1656660910000|2022-07-01 07:35:10||337||337||337||337|0
1656660920000|2022-07-01 07:35:20|337|336.9|337|336.9|337.1|337|337|336.9|4208
1656660940000|2022-07-01 07:35:40|337.1|337|337.1|336.9|337.2|337|337.1|336.9|19053
1656660950000|2022-07-01 07:35:50|337.2|337|337.2|337|337.2|337.1|337.1|336.9|9508
1656660960000|2022-07-01 07:36:00|337.3|337.1|337.2|337.1|337.4|337.2|337.2|337|3187
1656660970000|2022-07-01 07:36:10|337.3|337.2|337.2|337.1|337.3|337.2|337.2|337.1|1361
1656660980000|2022-07-01 07:36:20|337.1|337|337.1|336.9|337.2|337.1|337|336.9|13265
1656660990000|2022-07-01 07:36:30|337|337|337.2|337.1|337.3|337.1|337|337|1878
1656661000000|2022-07-01 07:36:40||337||337||337||337|10
1656661010000|2022-07-01 07:36:50|337.1||337.1||337.1||337.1||7432
1656661030000|2022-07-01 07:37:10||336.9||336.9||336.9||336.9|0
1656661050000|2022-07-01 07:37:30||337||337||337||337|0
1656661060000|2022-07-01 07:37:40|337.2|337.1|337.4|337.3|337.4|337.3|337.1|337|2846
1656661080000|2022-07-01 07:38:00|337.5||337.4||337.5||337.4||2000
1656661090000|2022-07-01 07:38:10||337.2||337.2||337.2||337.2|1300
1656661140000|2022-07-01 07:39:00|337.3||337.3||337.4||337.3||2306
1656661150000|2022-07-01 07:39:10|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|2626
1656661170000|2022-07-01 07:39:30|337.1|337|337.1|336.9|337.1|337|337.1|336.9|2518
1656661180000|2022-07-01 07:39:40||337||336.9||337||336.9|0
1656661200000|2022-07-01 07:40:00|337.2|337|337.2|337.1|337.2|337.1|337.1|337|5035
1656661230000|2022-07-01 07:40:30|337.1|337|337.1|336.9|337.2|337|337|336.9|11497
1656661240000|2022-07-01 07:40:40|337|336.8|337.1|336.9|337.1|336.9|337|336.8|0
1656661250000|2022-07-01 07:40:50|337|336.8|337|336.8|337|336.8|337|336.8|0
1656661270000|2022-07-01 07:41:10|336.9||336.9||336.9||336.9||0
1656661290000|2022-07-01 07:41:30|336.8|336.7|336.7|336.5|336.8|336.7|336.7|336.5|6322
1656661300000|2022-07-01 07:41:40|336.6||336.6||336.6||336.6||0
1656661320000|2022-07-01 07:42:00|336.5|336.4|336.6|336.5|336.6|336.5|336.5|336.3|4153
1656661330000|2022-07-01 07:42:10|336.7|336.4|336.6|336.4|336.7|336.4|336.5|336.4|2128
1656661340000|2022-07-01 07:42:20|336.5|336.5|336.6|336.4|336.6|336.5|336.5|336.4|2000
1656661350000|2022-07-01 07:42:30|336.5|336.3|336.6|336.4|336.6|336.4|336.5|336.2|13200
1656661360000|2022-07-01 07:42:40|336.5|336.5|336.5|336.4|336.5|336.5|336.4|336.3|8580
1656661370000|2022-07-01 07:42:50|336.4|336.3|336.4|336.2|336.4|336.3|336.4|336.2|762
1656661410000|2022-07-01 07:43:30|336.3|336.1|336.2|336.1|336.3|336.1|336.2|336|10629
1656661420000|2022-07-01 07:43:40|336.1|336|336.2|336.1|336.2|336.1|336.1|336|795
1656661430000|2022-07-01 07:43:50||336||336.1||336.1||336|0
1656661440000|2022-07-01 07:44:00||336||336.1||336.1||336|0
1656661460000|2022-07-01 07:44:20||336||336||336||336|0
1656661470000|2022-07-01 07:44:30|336.1||336.1||336.1||336.1||0
1656661490000|2022-07-01 07:44:50|336|335.9|336.2|336|336.3|336.2|336|335.8|63126
1656661500000|2022-07-01 07:45:00|336.1|335.9|336.2|336|336.2|336.1|336|335.9|12026
1656661510000|2022-07-01 07:45:10|336.1||336.1||336.1||336.1||5743
1656661520000|2022-07-01 07:45:20|336.2|336.1|336.1|336|336.2|336.1|336.1|335.9|17386
1656661530000|2022-07-01 07:45:30|336.2||336.1||336.2||336.1||0
1656661550000|2022-07-01 07:45:50|336|335.9|336.1|336|336.1|336|336|335.9|2955
1656661560000|2022-07-01 07:46:00|336.2|336.1|336.2|336|336.2|336.1|336.1|336|6504
1656661580000|2022-07-01 07:46:20|336.3|336.1|336.3|336.1|336.3|336.2|336.3|336.1|2403
1656661590000|2022-07-01 07:46:30|336.2|336|336|335.9|336.2|336.1|336|335.9|35563
1656661600000|2022-07-01 07:46:40|336.1|336|336.1|336|336.2|336|336.1|336|3826
1656661610000|2022-07-01 07:46:50|336|335.9|336.1|336|336.1|336|336|335.9|21704
1656661620000|2022-07-01 07:47:00|336|335.9|336.1|335.9|336.1|335.9|336|335.9|10923
1656661630000|2022-07-01 07:47:10|336|336|336.1|336|336.2|336|336|336|2348
1656661690000|2022-07-01 07:48:10|336|335.9|336|335.9|336|336|336|335.9|8759
1656661700000|2022-07-01 07:48:20|336.1||336.1||336.1||336.1||0
1656661710000|2022-07-01 07:48:30|336|335.8|335.7|335.6|336|335.8|335.7|335.6|6019
1656661730000|2022-07-01 07:48:50|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|6836
1656661740000|2022-07-01 07:49:00|335.8||335.8||335.8||335.8||0
1656661750000|2022-07-01 07:49:10|335.9|335.6|335.8|335.7|335.9|335.8|335.8|335.6|2000
1656661760000|2022-07-01 07:49:20|335.9|335.6|335.9|335.7|335.9|335.7|335.9|335.6|0
1656661790000|2022-07-01 07:49:50|336|335.8|336.2|335.9|336.2|335.9|336|335.8|14665
1656661800000|2022-07-01 07:50:00|336.1|336|336.2|336.1|336.3|336.1|336.1|336|763
1656661820000|2022-07-01 07:50:20|336.3|336.2|336.3|336.1|336.4|336.2|336.3|336.1|385
1656661840000|2022-07-01 07:50:40|336.2|336|336.2|336|336.3|336.1|336.2|336|13298
1656661850000|2022-07-01 07:50:50|336.3|336.1|336.5|336.2|336.5|336.2|336.3|336.1|0
1656661860000|2022-07-01 07:51:00|336.4|336.1|336.2|336|336.4|336.2|336.1|336|23710
1656661870000|2022-07-01 07:51:10|336.3|336.1|336.1|335.9|336.3|336.1|336.1|335.9|17019
1656661890000|2022-07-01 07:51:30||336||336||336||336|0
1656661900000|2022-07-01 07:51:40|336.2|336.1|336|335.9|336.3|336.1|336|335.8|37201
1656661920000|2022-07-01 07:52:00|335.9|335.8|335.5|335.4|335.9|335.8|335.5|335.4|4054
1656661930000|2022-07-01 07:52:10|335.6||335.6||335.6||335.5||1826
1656661940000|2022-07-01 07:52:20||335.5||335.4||335.5||335.4|0
1656661950000|2022-07-01 07:52:30||335.5||335.4||335.5||335.4|0
1656661960000|2022-07-01 07:52:40|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.5|0
1656661980000|2022-07-01 07:53:00|335.7||335.6||335.7||335.6||6605
1656661990000|2022-07-01 07:53:10|335.7|335.6|335.7|335.5|335.7|335.6|335.6|335.5|3978
1656662010000|2022-07-01 07:53:30|335.6||335.6||335.6||335.6||0
1656662020000|2022-07-01 07:53:40|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|2000
1656662050000|2022-07-01 07:54:10|||||||||6000
1656662060000|2022-07-01 07:54:20|335.5|335.5|335.6|335.5|335.6|335.5|335.5|335.5|2477
1656662080000|2022-07-01 07:54:40|335.7||335.7||335.7||335.6||2000
1656662100000|2022-07-01 07:55:00|335.6||335.6||335.6||335.6||0
1656662120000|2022-07-01 07:55:20|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|0
1656662130000|2022-07-01 07:55:30|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|183
1656662140000|2022-07-01 07:55:40|335.5|335.4|335.5|335.3|335.5|335.5|335.5|335.3|4332
1656662150000|2022-07-01 07:55:50|335.6|335.4|335.6|335.4|335.6|335.4|335.6|335.4|2831
1656662170000|2022-07-01 07:56:10||335.5||335.5||335.5||335.5|0
1656662180000|2022-07-01 07:56:20|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.5|494
1656662190000|2022-07-01 07:56:30||335.5||335.5||335.5||335.5|0
1656662200000|2022-07-01 07:56:40|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1656662220000|2022-07-01 07:57:00|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|0
1656662230000|2022-07-01 07:57:10|336|335.8|336|335.8|336|335.8|336|335.8|0
1656662260000|2022-07-01 07:57:40|335.9|335.7|335.8|335.6|335.9|335.7|335.6|335.5|15085
1656662300000|2022-07-01 07:58:20||335.5||335.5||335.5||335.5|0
1656662350000|2022-07-01 07:59:10|335.7|335.6|335.7|335.6|335.7|335.6|335.6|335.6|2296
1656662380000|2022-07-01 07:59:40||335.5||335.6||335.6||335.5|2000
1656662390000|2022-07-01 07:59:50|335.8|335.7|335.8|335.7|335.9|335.7|335.8|335.7|99
1656662400000|2022-07-01 08:00:00|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|0
1656662410000|2022-07-01 08:00:10|335.8|335.6|335.7|335.5|335.9|335.6|335.7|335.5|9348
1656662420000|2022-07-01 08:00:20|335.6|335.4|335.5|335.3|335.6|335.4|335.5|335.3|1517
1656662440000|2022-07-01 08:00:40|335.4|335.4|335.6|335.4|335.6|335.4|335.4|335.4|2000
1656662460000|2022-07-01 08:01:00|335.5|335.3|335.5|335.3|335.6|335.3|335.4|335.3|3468
1656662470000|2022-07-01 08:01:10|335.4||335.4||335.4||335.4||0
1656662480000|2022-07-01 08:01:20|335.5||335.5||335.5||335.5||0
1656662490000|2022-07-01 08:01:30|335.4|335.2|335.4|335.2|335.4|335.3|335.4|335.2|2598
1656662510000|2022-07-01 08:01:50|335.3|335.1|335.2|335|335.3|335.1|335.2|335|3125
1656662540000|2022-07-01 08:02:20|335.1|334.9|335|334.9|335.1|334.9|335|334.9|4724
1656662550000|2022-07-01 08:02:30|335.1|334.8|334.9|334.8|335.1|334.8|334.9|334.8|441
1656662560000|2022-07-01 08:02:40|335|334.9|335|334.9|335|334.9|334.9|334.8|3516
1656662580000|2022-07-01 08:03:00|335.1||335.2||335.2||335.1||0
1656662590000|2022-07-01 08:03:10|335.3|335|335.4|335.1|335.4|335.1|335.2|335|0
1656662610000|2022-07-01 08:03:30|335.5|335.2|335.5|335.3|335.5|335.3|335.5|335.2|0
1656662620000|2022-07-01 08:03:40|335.4|335.2|335.3|335.2|335.4|335.3|335.3|335.1|3892
1656662630000|2022-07-01 08:03:50|335.4||335.3||335.4||335.3||2000
1656662650000|2022-07-01 08:04:10|335.4||335.3||335.4||335.3||0
1656662660000|2022-07-01 08:04:20|335.2|335.1|335.3|335.1|335.3|335.1|335.2|335.1|1143
1656662680000|2022-07-01 08:04:40|335.2|335|335.1|335|335.2|335|335.1|334.9|1811
1656662700000|2022-07-01 08:05:00|335|334.9|335.1|335|335.2|335.1|335|334.9|1280
1656662710000|2022-07-01 08:05:10|335|334.9|335.2|335|335.2|335|335|334.9|40799
1656662720000|2022-07-01 08:05:20|335.3|335.1|335.3|335.1|335.3|335.1|335.2|335.1|2000
1656662730000|2022-07-01 08:05:30||335.2||335.1||335.2||335.1|0
1656662740000|2022-07-01 08:05:40|335.2|335|335.1|335|335.2|335|335.1|335|16946
1656662750000|2022-07-01 08:05:50|335.2||335.2||335.2||335.2||0
1656662760000|2022-07-01 08:06:00|335.1||335.2||335.2||335.1||0
1656662770000|2022-07-01 08:06:10|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|0
1656662780000|2022-07-01 08:06:20|335.3||335.3||335.3||335.3||0
1656662790000|2022-07-01 08:06:30|335.4||335.4||335.4||335.4||0
1656662800000|2022-07-01 08:06:40|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|7755
1656662810000|2022-07-01 08:06:50|335.1|335|335.2|335|335.2|335|335.1|335|0
1656662830000|2022-07-01 08:07:10|335.3|335.1|335.2|335.1|335.3|335.1|335.2|335.1|0
1656662840000|2022-07-01 08:07:20|335.3|335.2|335.4|335.2|335.4|335.2|335.3|335.2|27
1656662850000|2022-07-01 08:07:30|335.3||335.3||335.4||335.3||0
1656662870000|2022-07-01 08:07:50|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|1266
1656662880000|2022-07-01 08:08:00|335.1|335|335.1|335|335.1|335|335.1|335|3295
1656662890000|2022-07-01 08:08:10|335|334.9|334.9|334.8|335|334.9|334.9|334.8|2227
1656662900000|2022-07-01 08:08:20|335|334.7|335.1|334.9|335.1|334.9|335|334.7|3480
1656662910000|2022-07-01 08:08:30|335||335||335.1||335||833
1656662920000|2022-07-01 08:08:40|335.1|335|335.2|335.1|335.3|335.1|335.1|335|1636
1656662930000|2022-07-01 08:08:50|335.3|335.2|335.4|335.2|335.4|335.2|335.2|335.2|0
1656662950000|2022-07-01 08:09:10|335.5||335.4||335.5||335.4||0
1656662960000|2022-07-01 08:09:20|335.5|335.3|335.5|335.3|335.5|335.3|335.4|335.3|0
1656662970000|2022-07-01 08:09:30|335.4||335.4||335.4||335.4||0
1656662980000|2022-07-01 08:09:40|335.5|335.4|335.6|335.4|335.6|335.4|335.5|335.4|18
1656663030000|2022-07-01 08:10:30|335.5|335.3|335.4|335.2|335.5|335.3|335.3|335.2|5395
1656663040000|2022-07-01 08:10:40|335.5|335.3|335.6|335.5|335.8|335.5|335.5|335.3|3538
1656663050000|2022-07-01 08:10:50|335.7|335.6|335.7|335.5|335.7|335.6|335.7|335.5|27
1656663070000|2022-07-01 08:11:10|335.6||335.6||335.6||335.6||0
1656663100000|2022-07-01 08:11:40|335.7|335.6|335.7|335.6|335.7|335.6|335.7|335.6|0
1656663110000|2022-07-01 08:11:50|335.8||335.8||335.8||335.8||0
1656663130000|2022-07-01 08:12:10|335.9||335.9||335.9||335.9||0
1656663150000|2022-07-01 08:12:30|335.8||335.8||335.8||335.8||0
1656663160000|2022-07-01 08:12:40|335.9|335.7|336|335.7|336|335.8|335.9|335.7|0
1656663170000|2022-07-01 08:12:50|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.7|0
1656663180000|2022-07-01 08:13:00|336||335.9||336||335.9||0
1656663200000|2022-07-01 08:13:20|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|1270
1656663210000|2022-07-01 08:13:30|335.9||335.9||335.9||335.9||0
1656663220000|2022-07-01 08:13:40|335.8|335.6|335.7|335.6|335.8|335.6|335.7|335.6|1264
1656663230000|2022-07-01 08:13:50|335.6|335.5|335.7|335.6|335.7|335.6|335.6|335.5|0
1656663240000|2022-07-01 08:14:00|335.8||335.8||335.8||335.8||0
1656663280000|2022-07-01 08:14:40|335.7|335.5|335.6|335.5|335.7|335.5|335.6|335.5|3465
1656663290000|2022-07-01 08:14:50|335.5|335.4|335.6|335.5|335.6|335.5|335.5|335.4|2139
1656663300000|2022-07-01 08:15:00|335.7|335.6|335.6|335.5|335.7|335.6|335.6|335.5|15343
1656663310000|2022-07-01 08:15:10|335.7|335.4|335.6|335.4|335.7|335.5|335.5|335.4|22919
1656663320000|2022-07-01 08:15:20|335.5||335.5||335.6||335.5||449
1656663330000|2022-07-01 08:15:30|335.6||335.5||335.6||335.5||0
1656663340000|2022-07-01 08:15:40|335.4|335.3|335.4|335.3|335.4|335.3|335.4|335.3|4478
1656663350000|2022-07-01 08:15:50||335.2||335.2||335.2||335.2|0
1656663370000|2022-07-01 08:16:10|335.3||335.3||335.3||335.3||0
1656663410000|2022-07-01 08:16:50|335.2|335.1|335.3|335.1|335.3|335.2|335.2|335.1|1242
1656663420000|2022-07-01 08:17:00||335.2||335.1||335.2||335.1|0
1656663430000|2022-07-01 08:17:10|335.2|335.2|335.3|335.2|335.3|335.2|335.2|335.1|3304
1656663440000|2022-07-01 08:17:20||335.1||335.1||335.1||335.1|0
1656663450000|2022-07-01 08:17:30|335.2||335.2||335.2||335.2||0
1656663460000|2022-07-01 08:17:40|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.1|1189
1656663500000|2022-07-01 08:18:20|335.4|335.3|335.4|335.3|335.5|335.3|335.3|335.3|3260
1656663510000|2022-07-01 08:18:30|335.5||335.4||335.5||335.4||0
1656663520000|2022-07-01 08:18:40|335.5||335.5||335.5||335.5||0
1656663540000|2022-07-01 08:19:00||335.4||335.4||335.4||335.4|0
1656663580000|2022-07-01 08:19:40|335.4|335.3|335.4|335.3|335.5|335.3|335.3|335.2|18084
1656663590000|2022-07-01 08:19:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|0
1656663620000|2022-07-01 08:20:20|335.4|335.3|335.2|335.1|335.4|335.3|335.2|335.1|25963
1656663640000|2022-07-01 08:20:40|335.3|335.2|335.1|335|335.3|335.2|335.1|334.9|14297
1656663650000|2022-07-01 08:20:50|335.2||335.2||335.2||335.2||0
1656663680000|2022-07-01 08:21:20|335.3|335.1|335.4|335.2|335.4|335.2|335.3|335.1|2725
1656663690000|2022-07-01 08:21:30|335.5|335.4|335.5|335.4|335.5|335.4|335.5|335.3|3067
1656663710000|2022-07-01 08:21:50|335.6|335.5|335.8|335.6|335.8|335.6|335.6|335.5|4898
1656663720000|2022-07-01 08:22:00|335.9|335.7|335.8|335.6|335.9|335.8|335.8|335.6|14837
1656663730000|2022-07-01 08:22:10|||||||||18
1656663740000|2022-07-01 08:22:20|335.9|335.7|336|335.9|336.1|335.9|335.9|335.7|1800
1656663750000|2022-07-01 08:22:30|336.1|335.8|336|335.9|336.1|335.9|335.9|335.7|11322
1656663760000|2022-07-01 08:22:40|336.1|336|336.2|336|336.2|336|336.1|336|0
1656663770000|2022-07-01 08:22:50|336.1|335.9|336.1|336|336.2|336.1|336|335.9|8407
1656663780000|2022-07-01 08:23:00||335.9||335.9||335.9||335.9|0
1656663790000|2022-07-01 08:23:10|336.2|336|336.2|336|336.2|336.1|336.2|336|0
1656663800000|2022-07-01 08:23:20|336.3|336.1|336.3|336.2|336.3|336.2|336.3|336.1|0
1656663810000|2022-07-01 08:23:30|336.2|336.1|336.1|335.9|336.2|336.1|336.1|335.9|4000
1656663830000|2022-07-01 08:23:50|336|335.8|336|335.8|336.1|335.9|336|335.8|27073
1656663840000|2022-07-01 08:24:00|335.9|335.7|335.8|335.7|335.9|335.8|335.8|335.7|16605
1656663850000|2022-07-01 08:24:10|335.9|335.8|336|335.8|336|335.8|335.9|335.8|256
1656663860000|2022-07-01 08:24:20|335.9|335.7|335.9|335.7|336|335.7|335.9|335.7|0
1656663870000|2022-07-01 08:24:30|335.8|335.8|335.9|335.7|336|335.8|335.8|335.7|18798
1656663950000|2022-07-01 08:25:50|335.8|335.6|335.5|335.2|335.8|335.6|335.5|335.2|24073
1656663980000|2022-07-01 08:26:20||335.3||335.3||335.3||335.3|0
1656664000000|2022-07-01 08:26:40|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|1216
1656664010000|2022-07-01 08:26:50|335.4|335.3|335.3|335.2|335.5|335.3|335.3|335.2|2582
1656664020000|2022-07-01 08:27:00||335.1||335.1||335.1||335.1|11250
1656664030000|2022-07-01 08:27:10|335.2|335|335.2|335|335.2|335|335.1|335|12178
1656664040000|2022-07-01 08:27:20|335.1|334.9|335.1|334.9|335.2|334.9|335.1|334.9|2309
1656664080000|2022-07-01 08:28:00||334.8||334.8||334.8||334.8|0
1656664090000|2022-07-01 08:28:10|335||334.9||335||334.9||0
1656664120000|2022-07-01 08:28:40||334.7||334.7||334.7||334.7|1495
1656664160000|2022-07-01 08:29:20|335|334.8|335.1|334.9|335.1|334.9|334.9|334.8|2260
1656664180000|2022-07-01 08:29:40|335||335||335||335||0
1656664230000|2022-07-01 08:30:30|334.9|334.8|335|334.8|335|334.8|334.9|334.8|1513
1656664250000|2022-07-01 08:30:50|334.9||334.9||334.9||334.9||865
1656664280000|2022-07-01 08:31:20|335|334.9|334.9|334.8|335|334.9|334.9|334.8|470
1656664290000|2022-07-01 08:31:30|334.8|334.7|334.9|334.8|334.9|334.8|334.8|334.7|6164
1656664330000|2022-07-01 08:32:10|334.8|334.7|334.7|334.4|334.8|334.7|334.6|334.4|5140
1656664340000|2022-07-01 08:32:20|334.6|334.3|334.6|334.3|334.7|334.3|334.6|334.3|0
1656664350000|2022-07-01 08:32:30|334.5||334.5||334.5||334.5||0
1656664360000|2022-07-01 08:32:40|334.6|334.4|334.6|334.5|334.6|334.5|334.5|334.4|869
1656664370000|2022-07-01 08:32:50|334.7|334.6|334.6|334.5|334.7|334.6|334.6|334.5|477
1656664410000|2022-07-01 08:33:30|334.7||334.6||334.7||334.6||1624
1656664420000|2022-07-01 08:33:40|||||||||789
1656664430000|2022-07-01 08:33:50|334.7||334.6||334.7||334.6||341
1656664440000|2022-07-01 08:34:00|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|1040
1656664470000|2022-07-01 08:34:30|334.8|334.7|334.9|334.7|335|334.7|334.8|334.7|7398
1656664500000|2022-07-01 08:35:00|||||||||2100
1656664560000|2022-07-01 08:36:00|335|334.8|335|334.9|335.1|334.9|334.9|334.8|1595
1656664570000|2022-07-01 08:36:10|335.1|335|335.3|335|335.3|335|335.1|335|550
1656664580000|2022-07-01 08:36:20|335.2||335.2||335.2||335.2||0
1656664590000|2022-07-01 08:36:30|335.1|334.9|335|334.7|335.1|334.9|335|334.7|2250
1656664600000|2022-07-01 08:36:40|334.9||335||335||334.9||0
1656664610000|2022-07-01 08:36:50|334.9|334.8|335.1|334.8|335.1|334.8|334.9|334.8|0
1656664620000|2022-07-01 08:37:00||334.9||334.9||334.9||334.9|0
1656664630000|2022-07-01 08:37:10||334.8||334.8||334.8||334.8|0
1656664640000|2022-07-01 08:37:20|335||335||335||335||0
1656664700000|2022-07-01 08:38:20|335.1|334.9|335|334.9|335.1|334.9|335|334.9|10290
1656664710000|2022-07-01 08:38:30|335.1|335|335.1|335|335.1|335|335.1|334.9|484
1656664720000|2022-07-01 08:38:40|335.2|335.1|335.4|335.1|335.4|335.1|335.2|335|2607
1656664730000|2022-07-01 08:38:50|335.3||335.3||335.3||335.3||0
1656664740000|2022-07-01 08:39:00|335.4||335.4||335.4||335.4||0
1656664750000|2022-07-01 08:39:10|335.3||335.4||335.4||335.3||0
1656664760000|2022-07-01 08:39:20|335.3||335.3||335.3||335.3||0
1656664770000|2022-07-01 08:39:30|335.4||335.3||335.4||335.3||0
1656664780000|2022-07-01 08:39:40|335.4|335.2|335.3|335|335.4|335.2|335.1|335|22642
1656664790000|2022-07-01 08:39:50|335.2||335.3||335.3||335.2||0
1656664800000|2022-07-01 08:40:00|335.2|335.1|335.4|335.1|335.4|335.1|335.2|335.1|1135
1656664830000|2022-07-01 08:40:30|335.5|335.2|335.4|335.2|335.5|335.3|335.3|335.1|1800
1656664850000|2022-07-01 08:40:50|335.3|335.1|335.3|335|335.3|335.1|335.1|334.9|8530
1656664860000|2022-07-01 08:41:00||335.1||335.1||335.1||335.1|0
1656664870000|2022-07-01 08:41:10|335.4||335.4||335.4||335.4||0
1656664890000|2022-07-01 08:41:30|335.3||335.3||335.3||335.3||0
1656664960000|2022-07-01 08:42:40|335.4|335.2|335.3|335.2|335.4|335.2|335.3|335.2|1495
1656664990000|2022-07-01 08:43:10|335.4|335.3|335.5|335.3|335.5|335.3|335.3|335.3|6093
1656665030000|2022-07-01 08:43:50|335.6||335.6||335.6||335.6||0
1656665040000|2022-07-01 08:44:00|335.5|335.4|335.4|335.2|335.6|335.4|335.4|335.2|6752
1656665050000|2022-07-01 08:44:10|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|0
1656665060000|2022-07-01 08:44:20|335.2|335|335.2|335|335.2|335|335.2|335|0
1656665070000|2022-07-01 08:44:30|335.3|335.1|335.3|335.1|335.3|335.1|335.3|335.1|0
1656665100000|2022-07-01 08:45:00|335.2|335|335.2|335|335.2|335|335.2|335|1826
1656665170000|2022-07-01 08:46:10|335.1||335.1||335.1||335.1||0
1656665180000|2022-07-01 08:46:20|335.2|335.1|335.2|335|335.2|335.1|335.2|335|1174
1656665200000|2022-07-01 08:46:40|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|11812
1656665210000|2022-07-01 08:46:50|335|335|335.1|334.9|335.1|335|335|334.9|2000
1656665220000|2022-07-01 08:47:00|335||335||335||335||0
1656665230000|2022-07-01 08:47:10|335.1|335|335.1|335|335.1|335|335.1|334.9|0
1656665260000|2022-07-01 08:47:40|335.2||335.1||335.2||335.1||2621
1656665270000|2022-07-01 08:47:50|335.2|335.1|335.2|335.1|335.3|335.1|335.2|335.1|570
1656665300000|2022-07-01 08:48:20|335.1|335|335.1|334.9|335.2|335.1|335.1|334.9|3356
1656665310000|2022-07-01 08:48:30|335|334.8|335|334.8|335.1|334.9|335|334.8|0
1656665320000|2022-07-01 08:48:40||334.9||334.9||334.9||334.9|0
1656665330000|2022-07-01 08:48:50|334.9|334.8|335|334.8|335|334.8|334.9|334.8|0
1656665340000|2022-07-01 08:49:00|335.1|334.9|335.2|335|335.2|335|335.1|334.9|752
1656665350000|2022-07-01 08:49:10|335.1||335.1||335.2||335.1||0
1656665360000|2022-07-01 08:49:20|335.2|335.1|335.2|335.1|335.2|335.1|335.2|335.1|2000
1656665380000|2022-07-01 08:49:40|335.3|335.2|335.4|335.2|335.4|335.2|335.2|335.1|3149
1656665390000|2022-07-01 08:49:50||335.3||335.3||335.3||335.3|0
1656665400000|2022-07-01 08:50:00|335.5||335.5||335.6||335.4||3262
1656665410000|2022-07-01 08:50:10|335.4|335.4|335.7|335.5|335.7|335.5|335.4|335.3|3651
1656665420000|2022-07-01 08:50:20|335.8|335.7|335.8|335.7|335.9|335.7|335.7|335.6|3275
1656665430000|2022-07-01 08:50:30|335.9|335.8|335.9|335.8|335.9|335.8|335.8|335.8|0
1656665440000|2022-07-01 08:50:40|336||336||336||336||0
1656665460000|2022-07-01 08:51:00|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|13452
1656665470000|2022-07-01 08:51:10|335.9|335.8|336|335.8|336|335.8|335.9|335.8|7739
1656665480000|2022-07-01 08:51:20|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|0
1656665510000|2022-07-01 08:51:50|335.7|335.6|335.8|335.7|335.8|335.7|335.6|335.5|8134
1656665520000|2022-07-01 08:52:00|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|1126
1656665530000|2022-07-01 08:52:10||335.7||335.7||335.7||335.7|0
1656665550000|2022-07-01 08:52:30|335.8||335.9||335.9||335.8||270
1656665560000|2022-07-01 08:52:40|335.8|335.8|335.9|335.8|335.9|335.8|335.8|335.8|723
1656665610000|2022-07-01 08:53:30|336|335.9|336|335.9|336.1|335.9|336|335.9|1380
1656665620000|2022-07-01 08:53:40|335.9|335.8|336|335.9|336|335.9|335.9|335.8|8886
1656665630000|2022-07-01 08:53:50|||||||||657
1656665640000|2022-07-01 08:54:00|335.9|335.8|336|335.9|336|335.9|335.9|335.8|21
1656665660000|2022-07-01 08:54:20|336.1|336|336.1|335.9|336.2|336|336.1|335.9|1339
1656665670000|2022-07-01 08:54:30|336|335.8|336|335.8|336.1|335.8|335.9|335.8|4256
1656665680000|2022-07-01 08:54:40|336.1|335.9|336|335.9|336.1|335.9|336|335.9|0
1656665690000|2022-07-01 08:54:50|335.9|335.8|336|335.8|336|335.8|335.9|335.8|0
1656665700000|2022-07-01 08:55:00|335.9|335.9|336|335.9|336|335.9|335.9|335.9|0
1656665710000|2022-07-01 08:55:10|||||||||1442
1656665720000|2022-07-01 08:55:20|336.1|336|336|335.9|336.1|336|336|335.9|2526
1656665740000|2022-07-01 08:55:40|||||||||1000
1656665750000|2022-07-01 08:55:50|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|17842
1656665760000|2022-07-01 08:56:00|||||||||1234
1656665780000|2022-07-01 08:56:20|335.8|335.7|335.9|335.7|335.9|335.8|335.8|335.7|1422
1656665790000|2022-07-01 08:56:30|335.8|335.8|336|335.9|336|335.9|335.8|335.8|706
1656665800000|2022-07-01 08:56:40|336.1||336.1||336.1||336.1||1495
1656665850000|2022-07-01 08:57:30|||||||||211
1656665930000|2022-07-01 08:58:50|336||336||336||336||0
1656665950000|2022-07-01 08:59:10|336.1||336||336.1||336||3854
1656665960000|2022-07-01 08:59:20|336.1|336|336|335.9|336.2|336|336|335.9|2891
1656665980000|2022-07-01 08:59:40|336.1|335.8|336|335.8|336.1|335.9|336|335.8|0
1656665990000|2022-07-01 08:59:50||335.9||335.9||335.9||335.9|1250
1656666000000|2022-07-01 09:00:00|336.1|336|336.2|336|336.2|336|336.1|336|890
1656666010000|2022-07-01 09:00:10|336.1||336.1||336.2||336.1||0
1656666020000|2022-07-01 09:00:20|336.2|336.1|336.3|336.1|336.3|336.1|336.1|336|3011
1656666030000|2022-07-01 09:00:30|336.2||336.3||336.3||336.2||2000
1656666040000|2022-07-01 09:00:40|336.2||336.3||336.3||336.2||2006
1656666050000|2022-07-01 09:00:50|336.2|336|336.1|335.9|336.2|336|335.9|335.7|17532
1656666060000|2022-07-01 09:01:00|336||336||336.1||336||0
1656666070000|2022-07-01 09:01:10|336.1||336||336.1||336||2897
1656666080000|2022-07-01 09:01:20|335.9|335.8|335.8|335.7|335.9|335.8|335.8|335.7|11165
1656666090000|2022-07-01 09:01:30|335.9|335.6|335.8|335.7|335.9|335.7|335.8|335.6|23309
1656666120000|2022-07-01 09:02:00|335.9|335.8|336|335.8|336|335.8|335.9|335.7|3360
1656666140000|2022-07-01 09:02:20|336.1|335.9|336|335.9|336.1|335.9|336|335.9|0
1656666160000|2022-07-01 09:02:40|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|1472
1656666170000|2022-07-01 09:02:50|335.8||335.9||335.9||335.8||0
1656666180000|2022-07-01 09:03:00|335.8||335.8||335.8||335.8||0
1656666200000|2022-07-01 09:03:20|335.9|335.8|336|335.8|336|335.8|335.9|335.8|467
1656666210000|2022-07-01 09:03:30|335.9||335.9||335.9||335.9||397
1656666230000|2022-07-01 09:03:50|335.8|335.7|335.8|335.7|335.9|335.8|335.8|335.7|1467
1656666240000|2022-07-01 09:04:00|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|3713
1656666250000|2022-07-01 09:04:10|335.8||335.8||335.9||335.8||0
1656666260000|2022-07-01 09:04:20|335.9|335.8|335.9|335.8|335.9|335.8|335.9|335.8|0
1656666280000|2022-07-01 09:04:40|336|335.9|336.2|336|336.2|336.1|336|335.9|1826
1656666290000|2022-07-01 09:04:50|336.1|336.1|336.1|336|336.1|336.1|336.1|335.9|3649
1656666310000|2022-07-01 09:05:10|336|335.9|336|335.9|336|335.9|336|335.9|12567
1656666320000|2022-07-01 09:05:20|336.1|336|336.1|335.9|336.1|336|336.1|335.9|3800
1656666340000|2022-07-01 09:05:40|336.2|336|336.2|336.1|336.2|336.1|336.2|336|0
1656666350000|2022-07-01 09:05:50|336.3||336.3||336.3||336.2||0
1656666360000|2022-07-01 09:06:00|336.4|336.2|336.5|336.3|336.5|336.3|336.3|336.2|4270
1656666370000|2022-07-01 09:06:10|336.4||336.4||336.4||336.4||0
1656666380000|2022-07-01 09:06:20|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|1041
1656666400000|2022-07-01 09:06:40|336.2||336.2||336.2||336.2||0
1656666410000|2022-07-01 09:06:50|336.1|336|336|335.8|336.2|336.1|336|335.8|32056
1656666420000|2022-07-01 09:07:00|335.9||335.9||335.9||335.9||0
1656666430000|2022-07-01 09:07:10|336|335.9|336.1|335.9|336.1|335.9|336|335.9|578
1656666440000|2022-07-01 09:07:20|336|335.8|336|335.9|336|335.9|336|335.8|5169
1656666450000|2022-07-01 09:07:30|336.1||336||336.1||336||2000
1656666460000|2022-07-01 09:07:40|335.9|335.8|336|335.8|336|335.8|335.9|335.8|2348
1656666470000|2022-07-01 09:07:50|335.9||336||336||335.9||0
1656666480000|2022-07-01 09:08:00|335.9||336||336||335.9||990
1656666510000|2022-07-01 09:08:30|335.9||335.9||336||335.9||0
1656666530000|2022-07-01 09:08:50|335.8|335.7|335.9|335.7|335.9|335.8|335.8|335.6|78594
1656666540000|2022-07-01 09:09:00|335.8|335.8|335.7|335.6|335.8|335.8|335.7|335.5|7263
1656666550000|2022-07-01 09:09:10||335.5||335.5||335.5||335.5|0
1656666570000|2022-07-01 09:09:30|335.6|335.6|335.9|335.7|335.9|335.8|335.6|335.5|988
1656666580000|2022-07-01 09:09:40|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|0
1656666590000|2022-07-01 09:09:50|335.9|335.7|335.8|335.7|335.9|335.8|335.8|335.7|2796
1656666600000|2022-07-01 09:10:00|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|47
1656666640000|2022-07-01 09:10:40|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.7|1192
1656666660000|2022-07-01 09:11:00|335.7|335.6|335.7|335.6|335.8|335.6|335.7|335.6|1425
1656666670000|2022-07-01 09:11:10|335.8|335.7|335.8|335.7|335.8|335.7|335.8|335.6|0
1656666680000|2022-07-01 09:11:20|335.7|335.6|336|335.8|336|335.9|335.7|335.6|5170
1656666690000|2022-07-01 09:11:30|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.8|0
1656666700000|2022-07-01 09:11:40|336|336|336.1|335.9|336.1|336|336|335.9|3048
1656666710000|2022-07-01 09:11:50|336.2|336|336.1|335.9|336.2|336.1|336|335.9|15028
1656666720000|2022-07-01 09:12:00|336.2|336|336.1|336|336.2|336|336.1|336|3569
1656666770000|2022-07-01 09:12:50|336.2||336.2||336.2||336.2||0
1656666780000|2022-07-01 09:13:00|336.1||336.1||336.1||336.1||0
1656666790000|2022-07-01 09:13:10|336.2|336.1|336.2|336|336.2|336.1|336.1|336|9452
1656666800000|2022-07-01 09:13:20|336.1|335.9|335.9|335.8|336.1|335.9|335.9|335.8|10786
1656666810000|2022-07-01 09:13:30|336||336||336||335.9||0
1656666820000|2022-07-01 09:13:40|335.9|335.7|335.9|335.7|335.9|335.8|335.9|335.7|0
1656666830000|2022-07-01 09:13:50|335.8|335.8|335.9|335.8|335.9|335.8|335.8|335.7|0
1656666840000|2022-07-01 09:14:00|336||336||336||335.9||0
1656666850000|2022-07-01 09:14:10|335.9||335.9||336||335.9||0
1656666860000|2022-07-01 09:14:20|336||335.9||336||335.9||0
1656666890000|2022-07-01 09:14:50|336||336||336||335.9||0
1656666900000|2022-07-01 09:15:00|335.9||335.9||335.9||335.9||0
1656666920000|2022-07-01 09:15:20|336||336||336||336||0
1656666930000|2022-07-01 09:15:30|335.9|335.9|336|335.9|336|335.9|335.9|335.8|2032
1656666980000|2022-07-01 09:16:20|335.9|335.8|335.9|335.8|336|335.8|335.9|335.8|3688
1656666990000|2022-07-01 09:16:30|336|335.9|336|335.9|336|335.9|336|335.8|467
1656667010000|2022-07-01 09:16:50|336.1||336.1||336.1||336||0
1656667020000|2022-07-01 09:17:00|336|335.8|336|335.9|336.1|335.9|335.9|335.8|3769
1656667030000|2022-07-01 09:17:10|335.9|335.8|336|335.8|336|335.8|335.9|335.8|0
1656667050000|2022-07-01 09:17:30|336.1|335.9|336.2|336|336.2|336.1|336.1|335.9|2243
1656667060000|2022-07-01 09:17:40|336.1||336.1||336.1||336.1||0
1656667070000|2022-07-01 09:17:50|336.2||336.2||336.2||336.1||0
1656667080000|2022-07-01 09:18:00|336.1|335.9|336.1|336|336.1|336|336.1|335.9|0
1656667090000|2022-07-01 09:18:10||335.9||335.9||335.9||335.9|0
1656667120000|2022-07-01 09:18:40|336||336||336||336||0
1656667130000|2022-07-01 09:18:50||335.8||335.9||335.9||335.8|0
1656667150000|2022-07-01 09:19:10|336.1|336|336.1|335.9|336.2|336|336.1|335.9|5953
1656667160000|2022-07-01 09:19:20|336.2|336|336.2|336|336.2|336.1|336.1|336|31
1656667180000|2022-07-01 09:19:40|336.3|336.1|336.3|336.2|336.3|336.2|336.2|336|4650
1656667190000|2022-07-01 09:19:50|336.4||336.4||336.4||336.4||0
1656667200000|2022-07-01 09:20:00||336.3||336.2||336.3||336.2|2618
1656667210000|2022-07-01 09:20:10|336.3||336.3||336.3||336.3||0
1656667220000|2022-07-01 09:20:20|336.4||336.4||336.4||336.4||0
1656667230000|2022-07-01 09:20:30|336.3||336.3||336.3||336.3||0
1656667260000|2022-07-01 09:21:00|336.4|336.1|336.2|336|336.4|336.1|336.2|336|17447
1656667270000|2022-07-01 09:21:10||336.1||336.1||336.1||336.1|0
1656667290000|2022-07-01 09:21:30|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|1273
1656667300000|2022-07-01 09:21:40|336.4|336.3|336.3|336.2|336.4|336.3|336.3|336.2|2026
1656667320000|2022-07-01 09:22:00|336.4||336.4||336.4||336.4||0
1656667330000|2022-07-01 09:22:10|336.3||336.3||336.3||336.3||0
1656667350000|2022-07-01 09:22:30|336.4||336.4||336.4||336.4||0
1656667380000|2022-07-01 09:23:00|336.3|336.3|336.3|336.2|336.3|336.3|336.3|336.2|0
1656667390000|2022-07-01 09:23:10|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.2|0
1656667400000|2022-07-01 09:23:20|336.6|336.4|336.6|336.4|336.6|336.4|336.5|336.4|0
1656667410000|2022-07-01 09:23:30|336.5||336.6||336.6||336.5||0
1656667420000|2022-07-01 09:23:40|336.5|336.5|336.7|336.5|336.7|336.6|336.5|336.4|2000
1656667430000|2022-07-01 09:23:50|336.8|336.6|336.8|336.6|336.8|336.6|336.7|336.5|0
1656667440000|2022-07-01 09:24:00|336.7||336.8||336.8||336.7||0
1656667450000|2022-07-01 09:24:10|336.7|336.5|336.7|336.5|336.7|336.5|336.6|336.5|4968
1656667510000|2022-07-01 09:25:10|336.6|336.6|336.6|336.4|336.6|336.6|336.6|336.4|11971
1656667520000|2022-07-01 09:25:20|336.7|336.5|336.6|336.5|336.7|336.5|336.6|336.5|467
1656667540000|2022-07-01 09:25:40|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|279
1656667550000|2022-07-01 09:25:50|336.6|336.6|336.6|336.4|336.6|336.6|336.6|336.4|0
1656667560000|2022-07-01 09:26:00||336.5||336.4||336.5||336.4|0
1656667570000|2022-07-01 09:26:10|336.7|336.5|336.7|336.6|336.7|336.6|336.7|336.5|0
1656667580000|2022-07-01 09:26:20||336.5||336.6||336.6||336.5|0
1656667590000|2022-07-01 09:26:30|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.7|4628
1656667600000|2022-07-01 09:26:40|336.8|336.6|336.8|336.6|336.8|336.6|336.8|336.6|0
1656667610000|2022-07-01 09:26:50|336.7||336.7||336.8||336.7||0
1656667620000|2022-07-01 09:27:00|336.8||336.8||336.8||336.8||0
1656667630000|2022-07-01 09:27:10||336.7||336.6||336.7||336.6|0
1656667650000|2022-07-01 09:27:30|336.7|336.7|336.8|336.6|336.8|336.7|336.7|336.6|0
1656667660000|2022-07-01 09:27:40||336.7||336.6||336.7||336.6|0
1656667670000|2022-07-01 09:27:50|336.7||336.7||336.7||336.7||0
1656667700000|2022-07-01 09:28:20|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|9279
1656667710000|2022-07-01 09:28:30|336.8|336.7|336.7|336.6|336.8|336.7|336.7|336.5|10714
1656667790000|2022-07-01 09:29:50|336.8||336.8||336.8||336.8||1849
1656667800000|2022-07-01 09:30:00|336.7||336.7||336.7||336.7||0
1656667830000|2022-07-01 09:30:30|336.6|336.5|336.7|336.6|336.7|336.6|336.6|336.5|9030
1656667840000|2022-07-01 09:30:40||336.5||336.6||336.6||336.5|0
1656667860000|2022-07-01 09:31:00|336.6|336.5|336.6|336.5|336.6|336.5|336.6|336.5|0
1656667950000|2022-07-01 09:32:30|336.7||336.6||336.7||336.6||2467
1656667960000|2022-07-01 09:32:40|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|3254
1656667980000|2022-07-01 09:33:00|336.8|336.7|336.8|336.7|336.8|336.7|336.7|336.6|2930
1656668030000|2022-07-01 09:33:50|336.7|336.6|336.7|336.5|336.7|336.6|336.7|336.5|5602
1656668040000|2022-07-01 09:34:00|336.6|336.6|336.6|336.5|336.7|336.6|336.6|336.5|0
1656668070000|2022-07-01 09:34:30|336.7|336.6|336.8|336.7|336.8|336.7|336.7|336.6|970
1656668090000|2022-07-01 09:34:50|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|1749
1656668100000|2022-07-01 09:35:00|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.7|0
1656668150000|2022-07-01 09:35:50|336.9|336.8|336.9|336.8|336.9|336.8|336.9|336.8|758
1656668180000|2022-07-01 09:36:20|||||||||2000
1656668200000|2022-07-01 09:36:40|337|336.9|337|336.9|337|336.9|337|336.8|9905
1656668220000|2022-07-01 09:37:00|337.1|337|337.1|337|337.2|337|337.1|337|5800
1656668270000|2022-07-01 09:37:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|833
1656668290000|2022-07-01 09:38:10|337.3||337.2||337.3||337.2||4080
1656668320000|2022-07-01 09:38:40|337.1|337|337.1|337|337.1|337|337.1|337|11122
1656668330000|2022-07-01 09:38:50|337|336.9|337|336.9|337.1|336.9|337|336.8|2481
1656668350000|2022-07-01 09:39:10|336.9|336.8|337|336.9|337|336.9|336.9|336.8|17940
1656668370000|2022-07-01 09:39:30|336.9|336.8|337|336.8|337|336.8|336.9|336.8|3349
1656668380000|2022-07-01 09:39:40|336.9|336.7|336.9|336.8|336.9|336.8|336.9|336.7|0
1656668390000|2022-07-01 09:39:50|336.8|336.7|336.8|336.6|336.8|336.8|336.8|336.6|0
1656668400000|2022-07-01 09:40:00|336.9|336.7|336.9|336.8|336.9|336.8|336.9|336.6|0
1656668430000|2022-07-01 09:40:30|336.8|336.7|336.8|336.7|336.8|336.7|336.8|336.6|1177
1656668450000|2022-07-01 09:40:50|336.9|336.8|336.9|336.8|337|336.9|336.9|336.7|13230
1656668460000|2022-07-01 09:41:00|337||336.9||337||336.9||0
1656668470000|2022-07-01 09:41:10|337|336.9|337|336.9|337|336.9|337|336.9|2138
1656668490000|2022-07-01 09:41:30|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|2765
1656668500000|2022-07-01 09:41:40|336.9|336.8|336.9|336.7|336.9|336.8|336.9|336.7|0
1656668510000|2022-07-01 09:41:50||336.8||336.8||336.8||336.7|0
1656668540000|2022-07-01 09:42:20|337|336.7|337|336.8|337|336.9|337|336.7|1167
1656668550000|2022-07-01 09:42:30|337.1|336.9|337.1|336.9|337.1|337|337.1|336.9|3045
1656668560000|2022-07-01 09:42:40|337||337.1||337.1||337||0
1656668570000|2022-07-01 09:42:50|337|337|337.1|336.9|337.1|337|337|336.9|0
1656668580000|2022-07-01 09:43:00||337||337||337||337|0
1656668590000|2022-07-01 09:43:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337|2000
1656668600000|2022-07-01 09:43:20|337.3||337.2||337.3||337.2||0
1656668610000|2022-07-01 09:43:30|337.3||337.3||337.3||337.3||0
1656668620000|2022-07-01 09:43:40|337.4|337.2|337.3|337.1|337.4|337.2|337.3|337.1|0
1656668630000|2022-07-01 09:43:50|337.2||337.2||337.3||337.2||0
1656668640000|2022-07-01 09:44:00|337.3||337.3||337.3||337.3||0
1656668650000|2022-07-01 09:44:10|337.2||337.2||337.2||337.2||0
1656668700000|2022-07-01 09:45:00|337.3|337.2|337.3|337.2|337.4|337.2|337.3|337.2|467
1656668710000|2022-07-01 09:45:10|337.4||337.3||337.4||337.3||0
1656668720000|2022-07-01 09:45:20|337.4||337.4||337.4||337.3||0
1656668730000|2022-07-01 09:45:30|337.5|337.3|337.5|337.3|337.5|337.3|337.4|337.2|1900
1656668740000|2022-07-01 09:45:40|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|2000
1656668750000|2022-07-01 09:45:50|337.5||337.5||337.5||337.5||0
1656668770000|2022-07-01 09:46:10|337.4|337.3|337.5|337.4|337.5|337.4|337.4|337.3|1813
1656668790000|2022-07-01 09:46:30|337.4|337.3|337.5|337.3|337.5|337.3|337.4|337.3|3986
1656668800000|2022-07-01 09:46:40|337.4||337.4||337.4||337.4||0
1656668820000|2022-07-01 09:47:00||337.2||337.3||337.3||337.2|26791
1656668830000|2022-07-01 09:47:10|337.5|337.4|337.5|337.3|337.5|337.4|337.4|337.3|467
1656668840000|2022-07-01 09:47:20|337.4||337.5||337.5||337.4||0
1656668860000|2022-07-01 09:47:40|337.4|337.4|337.5|337.4|337.5|337.4|337.4|337.4|1711
1656668870000|2022-07-01 09:47:50|337.6||337.6||337.6||337.6||0
1656668890000|2022-07-01 09:48:10|337.5||337.5||337.5||337.5||0
1656668900000|2022-07-01 09:48:20|337.6|337.5|337.7|337.5|337.7|337.5|337.6|337.5|0
1656668910000|2022-07-01 09:48:30||337.6||337.5||337.6||337.5|0
1656668920000|2022-07-01 09:48:40|337.6|337.6|337.7|337.6|337.7|337.6|337.6|337.6|215
1656668930000|2022-07-01 09:48:50|337.8|337.7|337.7|337.6|337.8|337.7|337.7|337.6|467
1656668980000|2022-07-01 09:49:40|337.6|337.5|337.6|337.5|337.7|337.6|337.6|337.5|9384
1656669000000|2022-07-01 09:50:00|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|5419
1656669030000|2022-07-01 09:50:30|||||||||311
1656669040000|2022-07-01 09:50:40||337.3||337.4||337.4||337.3|22
1656669050000|2022-07-01 09:50:50||337.3||337.3||337.4||337.3|0
1656669070000|2022-07-01 09:51:10|337.4||337.4||337.4||337.4||0
1656669110000|2022-07-01 09:51:50|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|5604
1656669180000|2022-07-01 09:53:00||337.2||337.3||337.3||337.2|26283
1656669240000|2022-07-01 09:54:00|337.5|337.4|337.5|337.4|337.5|337.4|337.5|337.3|14870
1656669290000|2022-07-01 09:54:50|337.6||337.5||337.6||337.5||1963
1656669310000|2022-07-01 09:55:10|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|9028
1656669320000|2022-07-01 09:55:20|337.5|337.4|337.6|337.4|337.6|337.4|337.5|337.4|776
1656669330000|2022-07-01 09:55:30|337.5||337.5||337.5||337.5||0
1656669340000|2022-07-01 09:55:40||337.3||337.3||337.3||337.3|0
1656669350000|2022-07-01 09:55:50|337.6|337.4|337.5|337.4|337.6|337.4|337.5|337.4|0
1656669380000|2022-07-01 09:56:20|337.6|337.5|337.6|337.5|337.7|337.5|337.6|337.5|790
1656669470000|2022-07-01 09:57:50|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|6698
1656669650000|2022-07-01 10:00:50|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|13098
1656669670000|2022-07-01 10:01:10|||||||||2250
1656669680000|2022-07-01 10:01:20|337.5||337.4||337.5||337.4||7106
1656669720000|2022-07-01 10:02:00|337.5|337.4|337.6|337.4|337.6|337.4|337.4|337.3|1664
1656669730000|2022-07-01 10:02:10||337.5||337.5||337.5||337.5|0
1656669790000|2022-07-01 10:03:10|337.7|337.6|337.7|337.6|337.8|337.6|337.7|337.6|2740
1656669800000|2022-07-01 10:03:20|||||||||210
1656669820000|2022-07-01 10:03:40|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|467
1656669830000|2022-07-01 10:03:50|||||||||1064
1656669850000|2022-07-01 10:04:10|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.6|18014
1656669870000|2022-07-01 10:04:30|337.7|337.6|337.7|337.6|337.7|337.6|337.7|337.6|16059
1656669880000|2022-07-01 10:04:40|337.8|337.7|338|337.9|338|337.9|337.8|337.7|936
1656669890000|2022-07-01 10:04:50|338.1||338||338.1||338||1344
1656669900000|2022-07-01 10:05:00|338.1|338|338.1|337.9|338.1|338|338|337.9|15794
1656669910000|2022-07-01 10:05:10||338||338||338||338|0
1656669920000|2022-07-01 10:05:20|338|337.9|338|337.9|338.1|337.9|338|337.9|30000
1656669980000|2022-07-01 10:06:20|337.9|337.8|338|337.8|338|337.8|337.9|337.8|8960
1656669990000|2022-07-01 10:06:30|337.9|337.9|338|337.9|338|337.9|337.9|337.9|2000
1656670000000|2022-07-01 10:06:40|338.1||338.1||338.1||338.1||0
1656670010000|2022-07-01 10:06:50|338||338||338||338||0
1656670020000|2022-07-01 10:07:00|338.1||338.1||338.1||338.1||2000
1656670040000|2022-07-01 10:07:20|338||338||338||338||0
1656670050000|2022-07-01 10:07:30|338.1||338.1||338.1||338.1||0
1656670060000|2022-07-01 10:07:40||338||338||338||338|12688
1656670070000|2022-07-01 10:07:50|338|337.9|338.1|337.9|338.1|337.9|338|337.9|4345
1656670080000|2022-07-01 10:08:00|338||338.1||338.1||338||300
1656670140000|2022-07-01 10:09:00|338||338||338||338||0
1656670170000|2022-07-01 10:09:30|338.1|338|338.2|338|338.2|338|338|337.9|6806
1656670260000|2022-07-01 10:11:00|338.1||338.1||338.1||338.1||0
1656670290000|2022-07-01 10:11:30|338|337.9|338|337.9|338|337.9|338|337.9|2658
1656670370000|2022-07-01 10:12:50|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|4373
1656670390000|2022-07-01 10:13:10|||||||||6000
1656670400000|2022-07-01 10:13:20|338|337.9|337.9|337.7|338|337.9|337.8|337.7|24540
1656670410000|2022-07-01 10:13:30|337.8|337.8|337.7|337.6|337.8|337.8|337.7|337.6|5423
1656670430000|2022-07-01 10:13:50||337.5||337.6||337.6||337.5|3250
1656670440000|2022-07-01 10:14:00|337.8||337.7||337.8||337.7||0
1656670470000|2022-07-01 10:14:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|4989
1656670500000|2022-07-01 10:15:00|337.9|337.8|338|337.8|338|337.8|337.8|337.7|1419
1656670510000|2022-07-01 10:15:10|337.9||337.9||337.9||337.9||0
1656670530000|2022-07-01 10:15:30|338|337.9|338|337.9|338|337.9|338|337.9|1509
1656670600000|2022-07-01 10:16:40|338.1|338|338.2|338|338.2|338|338.1|338|2585
1656670610000|2022-07-01 10:16:50|338.1||338.1||338.2||338.1||0
1656670630000|2022-07-01 10:17:10|338.2|338.1|338.2|338.1|338.3|338.1|338.2|338.1|742
1656670670000|2022-07-01 10:17:50|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1067
1656670680000|2022-07-01 10:18:00||338.3||338.3||338.3||338.3|0
1656670700000|2022-07-01 10:18:20|338.5|338.4|338.4|338.3|338.6|338.4|338.4|338.3|46612
1656670710000|2022-07-01 10:18:30|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3065
1656670730000|2022-07-01 10:18:50|338.2|338.1|338.1|337.9|338.2|338.1|338.1|337.9|43831
1656670790000|2022-07-01 10:19:50|338|338|338|337.9|338.1|338|338|337.9|2700
1656670800000|2022-07-01 10:20:00|338.1|338|338.1|338|338.2|338.1|338.1|338|7973
1656670820000|2022-07-01 10:20:20|338|337.9|338|337.9|338|337.9|338|337.9|6582
1656670830000|2022-07-01 10:20:30|337.9|337.8|337.9|337.8|338|337.9|337.9|337.8|251
1656670840000|2022-07-01 10:20:40|338|337.9|338|337.9|338.1|337.9|338|337.9|1426
1656670850000|2022-07-01 10:20:50|338.1||338||338.1||338||1041
1656670860000|2022-07-01 10:21:00|338.1|338|338.1|338|338.2|338|338.1|338|1143
1656670960000|2022-07-01 10:22:40|338.2||338.1||338.2||338.1||2320
1656670970000|2022-07-01 10:22:50|338.2|338.1|338.1|338|338.2|338.1|338.1|338|5253
1656670980000|2022-07-01 10:23:00|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|1201
1656670990000|2022-07-01 10:23:10|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|6593
1656671010000|2022-07-01 10:23:30|338.3||338.3||338.3||338.3||0
1656671060000|2022-07-01 10:24:20|338.4||338.4||338.4||338.4||2120
1656671080000|2022-07-01 10:24:40|338.3||338.3||338.3||338.3||0
1656671100000|2022-07-01 10:25:00|338.2|338.1|338.4|338.3|338.4|338.3|338.2|338.1|23698
1656671110000|2022-07-01 10:25:10|338.5||338.5||338.5||338.5||0
1656671120000|2022-07-01 10:25:20|338.4||338.5||338.5||338.4||0
1656671130000|2022-07-01 10:25:30|338.4|338.2|338.2|338.1|338.4|338.3|338.2|338.1|24581
1656671150000|2022-07-01 10:25:50|338.3|338.2|338.3|338.1|338.3|338.2|338.2|338.1|5970
1656671180000|2022-07-01 10:26:20|338.2||338.2||338.2||338.2||0
1656671210000|2022-07-01 10:26:50|338.1|338|338.2|338.1|338.2|338.1|338.1|338|19351
1656671220000|2022-07-01 10:27:00|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.1|1790
1656671250000|2022-07-01 10:27:30|338.4|338.3|338.4|338.3|338.5|338.3|338.4|338.3|0
1656671270000|2022-07-01 10:27:50|338.5|338.4|338.5|338.3|338.6|338.4|338.4|338.3|39735
1656671280000|2022-07-01 10:28:00|338.4|338.2|338.3|338.1|338.4|338.2|338.2|338.1|3850
1656671290000|2022-07-01 10:28:10|338.2|338|338.2|338|338.2|338|338.2|338|0
1656671300000|2022-07-01 10:28:20|338.1|337.9|338|337.9|338.1|338|338|337.9|2800
1656671320000|2022-07-01 10:28:40||337.8||337.8||337.8||337.8|5010
1656671330000|2022-07-01 10:28:50|337.9|337.7|337.9|337.7|337.9|337.7|337.9|337.7|0
1656671350000|2022-07-01 10:29:10||337.8||337.7||337.8||337.7|0
1656671360000|2022-07-01 10:29:20|337.8||337.8||337.9||337.8||0
1656671370000|2022-07-01 10:29:30||337.6||337.7||337.7||337.6|0
1656671380000|2022-07-01 10:29:40||337.6||337.7||337.7||337.6|0
1656671400000|2022-07-01 10:30:00|337.9|337.8|337.9|337.8|337.9|337.8|337.8|337.7|6449
1656671410000|2022-07-01 10:30:10|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|2000
1656671420000|2022-07-01 10:30:20|337.8|337.8|337.9|337.8|337.9|337.8|337.8|337.8|0
1656671430000|2022-07-01 10:30:30||337.7||337.7||337.7||337.7|0
1656671440000|2022-07-01 10:30:40|337.8||337.8||337.8||337.8||0
1656671480000|2022-07-01 10:31:20|337.9|337.8|338|337.8|338|337.8|337.9|337.8|0
1656671500000|2022-07-01 10:31:40|337.9||338||338||337.9||0
1656671510000|2022-07-01 10:31:50|337.9||337.9||337.9||337.9||0
1656671520000|2022-07-01 10:32:00|338||338||338||338||0
1656671540000|2022-07-01 10:32:20|337.9|337.7|337.9|337.8|337.9|337.8|337.8|337.7|6903
1656671550000|2022-07-01 10:32:30|338|337.9|337.9|337.8|338|337.9|337.9|337.8|867
1656671560000|2022-07-01 10:32:40|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|25322
1656671570000|2022-07-01 10:32:50||337.8||337.8||337.8||337.8|0
1656671590000|2022-07-01 10:33:10|338|337.9|337.9|337.8|338|337.9|337.9|337.8|1120
1656671600000|2022-07-01 10:33:20|338|337.7|338|337.9|338|337.9|338|337.7|6334
1656671620000|2022-07-01 10:33:40|338.1|338|338.2|338|338.2|338|338.1|338|308
1656671650000|2022-07-01 10:34:10|338.3|338.1|338.3|338.1|338.3|338.1|338.2|338.1|0
1656671660000|2022-07-01 10:34:20||338.2||338.2||338.2||338.2|0
1656671690000|2022-07-01 10:34:50|338.4||338.4||338.4||338.4||37
1656671720000|2022-07-01 10:35:20|338.3||338.3||338.3||338.3||0
1656671760000|2022-07-01 10:36:00|338.4|338.3|338.5|338.4|338.6|338.4|338.4|338.3|723
1656671780000|2022-07-01 10:36:20||338.3||338.4||338.4||338.3|12256
1656671810000|2022-07-01 10:36:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|295
1656671820000|2022-07-01 10:37:00||338.2||338.2||338.2||338.2|1649
1656671850000|2022-07-01 10:37:30||338.3||338.3||338.3||338.3|821
1656671870000|2022-07-01 10:37:50|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|0
1656671880000|2022-07-01 10:38:00|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|0
1656671900000|2022-07-01 10:38:20||338.4||338.4||338.4||338.4|0
1656671910000|2022-07-01 10:38:30|338.6||338.6||338.6||338.6||0
1656671920000|2022-07-01 10:38:40|338.5|338.5|338.7|338.5|338.7|338.5|338.5|338.4|2000
1656671950000|2022-07-01 10:39:10|338.6||338.7||338.7||338.6||0
1656672050000|2022-07-01 10:40:50|338.6||338.6||338.6||338.6||1558
1656672160000|2022-07-01 10:42:40|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.4|8113
1656672170000|2022-07-01 10:42:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|12391
1656672190000|2022-07-01 10:43:10|338.3|338.2|338.4|338.3|338.4|338.3|338.3|338.2|3478
1656672300000|2022-07-01 10:45:00|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|4026
1656672330000|2022-07-01 10:45:30||338.3||338.3||338.3||338.3|0
1656672380000|2022-07-01 10:46:20|338.3|338.2|338.3|338.1|338.4|338.2|338.3|338.1|5585
1656672400000|2022-07-01 10:46:40|338.2|338.2|338.2|338.1|338.3|338.2|338.2|338.1|6239
1656672410000|2022-07-01 10:46:50||338||338||338||338|0
1656672420000|2022-07-01 10:47:00||338.1||338.1||338.1||338.1|0
1656672430000|2022-07-01 10:47:10|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338.1|2545
1656672440000|2022-07-01 10:47:20|338.3|338.2|338.5|338.3|338.5|338.3|338.3|338.2|3260
1656672450000|2022-07-01 10:47:30|338.4||338.4||338.4||338.4||0
1656672470000|2022-07-01 10:47:50|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|38
1656672480000|2022-07-01 10:48:00|338.6||338.6||338.6||338.6||1457
1656672490000|2022-07-01 10:48:10|338.5|338.3|338.4|338.3|338.6|338.3|338.4|338.3|20144
1656672520000|2022-07-01 10:48:40|338.5||338.4||338.5||338.4||0
1656672610000|2022-07-01 10:50:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|6008
1656672630000|2022-07-01 10:50:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2366
1656672660000|2022-07-01 10:51:00|338.1|338|338.2|338|338.2|338|338.1|338|3
1656672680000|2022-07-01 10:51:20|338.1||338.2||338.2||338.1||0
1656672700000|2022-07-01 10:51:40|338.3|338.1|338.3|338.2|338.3|338.2|338.3|338.1|467
1656672710000|2022-07-01 10:51:50|338.4|338.3|338.4|338.2|338.4|338.3|338.4|338.2|754
1656672730000|2022-07-01 10:52:10||338.3||338.3||338.3||338.3|0
1656672740000|2022-07-01 10:52:20|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|3380
1656672750000|2022-07-01 10:52:30|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|0
1656672770000|2022-07-01 10:52:50|338.8|338.6|338.7|338.6|338.8|338.6|338.7|338.6|17
1656672780000|2022-07-01 10:53:00|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|3046
1656672810000|2022-07-01 10:53:30|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|2000
1656672820000|2022-07-01 10:53:40|338.6|338.6|338.6|338.5|338.7|338.6|338.6|338.4|15651
1656672830000|2022-07-01 10:53:50|338.7|338.4|338.5|338.4|338.7|338.4|338.5|338.4|12394
1656672880000|2022-07-01 10:54:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|0
1656672900000|2022-07-01 10:55:00|338.5|338.4|338.7|338.6|338.7|338.6|338.5|338.4|17184
1656672930000|2022-07-01 10:55:30|338.6|338.5|338.6|338.5|338.7|338.6|338.6|338.5|4432
1656672950000|2022-07-01 10:55:50||338.4||338.5||338.5||338.4|0
1656672970000|2022-07-01 10:56:10|338.5|338.4|338.5|338.3|338.6|338.4|338.4|338.3|10424
1656672980000|2022-07-01 10:56:20||338.4||338.3||338.4||338.3|3203
1656673010000|2022-07-01 10:56:50|338.6|338.4|338.5|338.4|338.6|338.5|338.5|338.4|2467
1656673020000|2022-07-01 10:57:00|338.6|338.3|338.5|338.4|338.6|338.4|338.5|338.3|9699
1656673030000|2022-07-01 10:57:10|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|480
1656673050000|2022-07-01 10:57:30||338.5||338.5||338.5||338.5|0
1656673090000|2022-07-01 10:58:10|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|2000
1656673100000|2022-07-01 10:58:20|338.6||338.5||338.6||338.5||5749
1656673140000|2022-07-01 10:59:00|338.4|338.3|338.5|338.4|338.5|338.4|338.4|338.3|1666
1656673150000|2022-07-01 10:59:10||338.3||338.3||338.3||338.3|0
1656673160000|2022-07-01 10:59:20|338.4||338.4||338.4||338.4||0
1656673170000|2022-07-01 10:59:30|||||||||1841
1656673190000|2022-07-01 10:59:50|338.5||338.4||338.5||338.4||7098
1656673290000|2022-07-01 11:01:30|338.5|338.4|338.5|338.4|338.5|338.4|338.5|338.3|2656
1656673320000|2022-07-01 11:02:00|338.6||338.5||338.6||338.5||1381
1656673360000|2022-07-01 11:02:40|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.3|10070
1656673380000|2022-07-01 11:03:00|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|2000
1656673390000|2022-07-01 11:03:10|338.3||338.4||338.4||338.3||0
1656673410000|2022-07-01 11:03:30|338.3|338.1|338.2|338|338.3|338.1|338.2|338|1400
1656673420000|2022-07-01 11:03:40||338.1||338.1||338.1||338|0
1656673430000|2022-07-01 11:03:50||338||338.1||338.1||338|0
1656673440000|2022-07-01 11:04:00|||||||||457
1656673490000|2022-07-01 11:04:50|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|477
1656673500000|2022-07-01 11:05:00|338.3||338.3||338.3||338.3||0
1656673510000|2022-07-01 11:05:10||338.1||338.1||338.1||338.1|1660
1656673530000|2022-07-01 11:05:30|338.2||338.3||338.3||338.2||0
1656673540000|2022-07-01 11:05:40|338.2||338.2||338.2||338.2||0
1656673550000|2022-07-01 11:05:50|338.3|338.2|338.3|338.2|338.4|338.2|338.3|338.2|847
1656673580000|2022-07-01 11:06:20|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|4757
1656673590000|2022-07-01 11:06:30|338.2||338.3||338.3||338.2||0
1656673600000|2022-07-01 11:06:40|338.2||338.3||338.3||338.2||0
1656673610000|2022-07-01 11:06:50|338.2||338.2||338.2||338.2||0
1656673630000|2022-07-01 11:07:10|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|1934
1656673640000|2022-07-01 11:07:20|338.3||338.3||338.3||338.3||0
1656673750000|2022-07-01 11:09:10|338.2|338.1|338.3|338.1|338.3|338.2|338.2|338.1|7140
1656673760000|2022-07-01 11:09:20|338.2||338.3||338.3||338.2||0
1656673860000|2022-07-01 11:11:00|338.2||338.2||338.2||338.2||0
1656673870000|2022-07-01 11:11:10|338.3|338|338.1|338|338.3|338.1|338.1|338|4588
1656673980000|2022-07-01 11:13:00|||||||||1999
1656673990000|2022-07-01 11:13:10|338.2|338.1|338.1|338|338.2|338.1|338.1|338|4144
1656674000000|2022-07-01 11:13:20|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|497
1656674020000|2022-07-01 11:13:40|338.3||338.2||338.3||338.2||4647
1656674060000|2022-07-01 11:14:20|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|185
1656674090000|2022-07-01 11:14:50|338.4|338.3|338.5|338.3|338.5|338.3|338.4|338.3|5040
1656674100000|2022-07-01 11:15:00|338.4|338.4|338.4|338.3|338.5|338.4|338.4|338.3|4038
1656674110000|2022-07-01 11:15:10|338.5||338.5||338.5||338.5||0
1656674120000|2022-07-01 11:15:20||338.4||338.3||338.4||338.3|13
1656674130000|2022-07-01 11:15:30||338.4||338.4||338.4||338.4|0
1656674140000|2022-07-01 11:15:40|338.4|338.3|338.4|338.3|338.4|338.4|338.4|338.3|878
1656674160000|2022-07-01 11:16:00|338.3|338.2|338.2|338.1|338.3|338.2|338.2|338|12454
1656674170000|2022-07-01 11:16:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|35
1656674180000|2022-07-01 11:16:20||338.1||338.2||338.2||338.1|0
1656674230000|2022-07-01 11:17:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2000
1656674280000|2022-07-01 11:18:00|338.1|338|338.1|337.9|338.1|338|338.1|337.9|7353
1656674290000|2022-07-01 11:18:10||338||337.9||338||337.9|0
1656674300000|2022-07-01 11:18:20||338||338||338||338|0
1656674310000|2022-07-01 11:18:30|338|337.9|338|337.9|338|337.9|338|337.9|0
1656674320000|2022-07-01 11:18:40||337.8||337.8||337.8||337.8|0
1656674330000|2022-07-01 11:18:50|337.9|337.7|337.9|337.8|338|337.8|337.9|337.7|284
1656674340000|2022-07-01 11:19:00|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|5404
1656674360000|2022-07-01 11:19:20||337.6||337.6||337.6||337.6|1677
1656674370000|2022-07-01 11:19:30|337.7|337.5|337.7|337.5|337.7|337.6|337.7|337.5|0
1656674380000|2022-07-01 11:19:40|337.6||337.6||337.6||337.6||0
1656674390000|2022-07-01 11:19:50|||||||||1060
1656674420000|2022-07-01 11:20:20|337.7||337.6||337.7||337.6||2080
1656674540000|2022-07-01 11:22:20|337.7|337.6|337.8|337.6|337.8|337.7|337.7|337.5|1669
1656674550000|2022-07-01 11:22:30||337.7||337.7||337.7||337.7|0
1656674640000|2022-07-01 11:24:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|470
1656674690000|2022-07-01 11:24:50|338|337.9|338|337.9|338|337.9|338|337.9|1227
1656674700000|2022-07-01 11:25:00||337.8||337.8||337.8||337.8|2694
1656674730000|2022-07-01 11:25:30|337.9|337.7|337.8|337.6|337.9|337.7|337.8|337.6|1509
1656674750000|2022-07-01 11:25:50||337.7||337.7||337.7||337.7|0
1656674850000|2022-07-01 11:27:30|337.7|337.6|337.8|337.7|337.9|337.8|337.7|337.6|13409
1656674860000|2022-07-01 11:27:40|337.9|337.8|338|337.8|338|337.9|337.9|337.8|49
1656675000000|2022-07-01 11:30:00|337.9|337.7|337.9|337.7|337.9|337.8|337.8|337.7|2302
1656675050000|2022-07-01 11:30:50|337.8||337.8||337.8||337.8||0
1656675080000|2022-07-01 11:31:20|337.7|337.6|337.8|337.7|337.8|337.7|337.7|337.5|1259
1656675090000|2022-07-01 11:31:30|337.9|337.8|337.8|337.7|337.9|337.8|337.8|337.7|5708
1656675120000|2022-07-01 11:32:00|337.9|337.8|338|337.8|338|337.8|337.9|337.8|27
1656675150000|2022-07-01 11:32:30|337.9||338||338||337.9||0
1656675170000|2022-07-01 11:32:50||337.9||337.8||337.9||337.8|0
1656675180000|2022-07-01 11:33:00||337.9||337.8||337.9||337.8|0
1656675190000|2022-07-01 11:33:10|337.9||337.9||338||337.9||0
1656675220000|2022-07-01 11:33:40|338|337.9|337.9|337.8|338|337.9|337.9|337.8|467
1656675230000|2022-07-01 11:33:50||337.7||337.8||337.8||337.7|4368
1656675240000|2022-07-01 11:34:00|||||||||2600
1656675260000|2022-07-01 11:34:20|338||338||338||338||568
1656675270000|2022-07-01 11:34:30||337.9||337.9||337.9||337.9|0
1656675280000|2022-07-01 11:34:40||337.8||337.8||337.8||337.8|0
1656675310000|2022-07-01 11:35:10|337.9||337.9||337.9||337.9||0
1656675320000|2022-07-01 11:35:20|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.7|325
1656675330000|2022-07-01 11:35:30|337.9||337.9||337.9||337.8||0
1656675340000|2022-07-01 11:35:40|337.8||337.8||337.8||337.8||0
1656675350000|2022-07-01 11:35:50|337.9|337.8|337.9|337.7|337.9|337.8|337.8|337.7|0
1656675410000|2022-07-01 11:36:50||337.8||337.8||337.8||337.8|0
1656675430000|2022-07-01 11:37:10||337.7||337.7||337.8||337.7|372
1656675470000|2022-07-01 11:37:50||337.8||337.8||337.8||337.8|0
1656675510000|2022-07-01 11:38:30|338|337.9|337.9|337.7|338|337.9|337.9|337.7|9603
1656675520000|2022-07-01 11:38:40|337.8||337.8||337.8||337.8||0
1656675570000|2022-07-01 11:39:30|337.7|337.6|337.6|337.5|337.7|337.6|337.6|337.5|6624
1656675680000|2022-07-01 11:41:20|337.7|337.4|337.6|337.5|337.7|337.5|337.5|337.4|11038
1656675710000|2022-07-01 11:41:50|337.7|337.6|337.7|337.6|337.8|337.6|337.7|337.6|15
1656675720000|2022-07-01 11:42:00|337.8|337.7|337.9|337.7|337.9|337.8|337.8|337.7|876
1656675730000|2022-07-01 11:42:10||337.8||337.7||337.8||337.7|2000
1656675740000|2022-07-01 11:42:20|337.8||337.8||337.8||337.8||0
1656675750000|2022-07-01 11:42:30|337.9||337.9||337.9||337.8||0
1656675820000|2022-07-01 11:43:40|337.8||337.8||337.8||337.8||0
1656675850000|2022-07-01 11:44:10|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|4085
1656675910000|2022-07-01 11:45:10|337.7|337.5|337.6|337.4|337.7|337.5|337.6|337.4|2200
1656675920000|2022-07-01 11:45:20||337.5||337.5||337.5||337.4|0
1656675930000|2022-07-01 11:45:30||337.4||337.4||337.4||337.4|0
1656675940000|2022-07-01 11:45:40|337.5||337.6||337.6||337.5||0
1656675990000|2022-07-01 11:46:30||337.5||337.5||337.5||337.5|0
1656676010000|2022-07-01 11:46:50|337.5|337.4|337.5|337.4|337.6|337.4|337.5|337.4|14561
1656676020000|2022-07-01 11:47:00||337.3||337.3||337.4||337.3|2000
1656676030000|2022-07-01 11:47:10|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1656676040000|2022-07-01 11:47:20||337.3||337.3||337.3||337.3|0
1656676060000|2022-07-01 11:47:40|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|3837
1656676090000|2022-07-01 11:48:10|||||||||100
1656676100000|2022-07-01 11:48:20||337.2||337.2||337.2||337.2|4186
1656676170000|2022-07-01 11:49:30|337.5|337.3|337.5|337.4|337.5|337.4|337.5|337.3|4722
1656676230000|2022-07-01 11:50:30|337.4|337.3|337.4|337.3|337.4|337.3|337.4|337.3|8844
1656676250000|2022-07-01 11:50:50|337.3|337.2|337.4|337.3|337.4|337.3|337.3|337.2|2667
1656676260000|2022-07-01 11:51:00||337.2||337.2||337.2||337.2|719
1656676270000|2022-07-01 11:51:10|337.3||337.3||337.3||337.3||0
1656676380000|2022-07-01 11:53:00|337.4|337.3|337.3|337.2|337.4|337.3|337.3|337.2|2924
1656676430000|2022-07-01 11:53:50|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|11660
1656676440000|2022-07-01 11:54:00||337||337.1||337.1||337|3740
1656676480000|2022-07-01 11:54:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|994
1656676490000|2022-07-01 11:54:50||337.1||337.1||337.1||337.1|1301
1656676500000|2022-07-01 11:55:00|337.2||337.3||337.3||337.2||0
1656676540000|2022-07-01 11:55:40||337.2||337.2||337.2||337.2|0
1656676570000|2022-07-01 11:56:10|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|839
1656676580000|2022-07-01 11:56:20||337||337||337||337|0
1656676630000|2022-07-01 11:57:10||337.1||337.1||337.1||337.1|0
1656676680000|2022-07-01 11:58:00||337||337||337||337|0
1656676690000|2022-07-01 11:58:10|337.1||337.1||337.1||337.1||0
1656676750000|2022-07-01 11:59:10|337.2|337.1|337.1|337|337.2|337.1|337.1|337|4260
1656676760000|2022-07-01 11:59:20||336.9||337||337||336.9|0
1656676790000|2022-07-01 11:59:50|337|336.6|336.8|336.6|337|336.7|336.7|336.5|72301
1656676800000|2022-07-01 12:00:00|336.9|336.7|337|336.8|337|336.9|336.8|336.7|17501
1656676810000|2022-07-01 12:00:10|336.9||336.9||336.9||336.9||372
1656676860000|2022-07-01 12:01:00|337||336.9||337||336.9||4907
1656676920000|2022-07-01 12:02:00|337|336.9|337|336.8|337.1|336.9|337|336.8|2285
1656676930000|2022-07-01 12:02:10||336.9||336.9||336.9||336.9|0
1656677000000|2022-07-01 12:03:20|336.9|336.8|336.8|336.7|336.9|336.8|336.8|336.7|5843
1656677040000|2022-07-01 12:04:00||336.6||336.6||336.6||336.6|5832
1656677050000|2022-07-01 12:04:10||336.7||336.6||336.7||336.6|0
1656677060000|2022-07-01 12:04:20|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|3854
1656677080000|2022-07-01 12:04:40||336.6||336.5||336.6||336.5|0
1656677090000|2022-07-01 12:04:50|336.6||336.6||336.6||336.6||0
1656677110000|2022-07-01 12:05:10|336.5|336.4|336.5|336.4|336.5|336.4|336.5|336.3|6000
1656677290000|2022-07-01 12:08:10|336.6|336.5|336.4|336.2|336.6|336.5|336.4|336.2|59964
1656677300000|2022-07-01 12:08:20|336.3|336.1|336.2|336.1|336.3|336.1|336.1|335.9|8795
1656677310000|2022-07-01 12:08:30|336.3|336.2|336.3|336.2|336.3|336.2|336.2|336.1|5810
1656677320000|2022-07-01 12:08:40|336.2|336.1|336.2|336.1|336.2|336.1|336.2|336|2000
1656677340000|2022-07-01 12:09:00|336.1|336|336.1|335.9|336.1|336|336.1|335.9|2418
1656677350000|2022-07-01 12:09:10||336||335.9||336||335.9|0
1656677360000|2022-07-01 12:09:20|336||336.1||336.1||336||0
1656677370000|2022-07-01 12:09:30|336||336||336.1||336||0
1656677380000|2022-07-01 12:09:40|336.1|336|336.1|336|336.1|336|336|335.9|796
1656677390000|2022-07-01 12:09:50|336.2|336.1|336.2|336|336.2|336.1|336.1|336|13535
1656677400000|2022-07-01 12:10:00|336.1||336.1||336.1||336.1||0
1656677460000|2022-07-01 12:11:00|336.2||336.1||336.2||336.1||1539
1656677470000|2022-07-01 12:11:10|336.2||336.2||336.2||336.2||189
1656677490000|2022-07-01 12:11:30|336.1|336.1|336.1|336|336.1|336.1|336.1|336|2000
1656677520000|2022-07-01 12:12:00|336.2|336.1|336.3|336.2|336.3|336.2|336.2|336.1|12558
1656677580000|2022-07-01 12:13:00|336.2|336.1|336.2|336.1|336.3|336.1|336.2|336.1|4451
1656677620000|2022-07-01 12:13:40|||||||||1
1656677630000|2022-07-01 12:13:50|||||||||6000
1656677710000|2022-07-01 12:15:10|336.3||336.2||336.3||336.2||5443
1656677750000|2022-07-01 12:15:50|336.1|336|336.2|336.1|336.2|336.1|336.1|336|11517
1656677770000|2022-07-01 12:16:10|336.3|336.2|336.3|336.1|336.3|336.2|336.3|336.1|3970
1656677790000|2022-07-01 12:16:30|336.2|336.2|336.3|336.2|336.3|336.2|336.2|336.2|0
1656677830000|2022-07-01 12:17:10|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|880
1656677860000|2022-07-01 12:17:40|336.4|336.4|336.5|336.4|336.5|336.4|336.4|336.4|19
1656677870000|2022-07-01 12:17:50|336.6||336.6||336.6||336.6||0
1656677880000|2022-07-01 12:18:00|336.5||336.6||336.6||336.5||0
1656677890000|2022-07-01 12:18:10|336.5|336.3|336.6|336.5|336.6|336.5|336.5|336.3|12041
1656677900000|2022-07-01 12:18:20|336.7||336.6||336.7||336.6||470
1656677930000|2022-07-01 12:18:50|336.7|336.6|336.7|336.6|336.7|336.6|336.7|336.6|470
1656677950000|2022-07-01 12:19:10||336.5||336.5||336.5||336.5|0
1656677960000|2022-07-01 12:19:20||336.6||336.5||336.6||336.5|0
1656677970000|2022-07-01 12:19:30||336.6||336.6||336.6||336.6|0
1656677980000|2022-07-01 12:19:40|336.8||336.7||336.8||336.7||467
1656677990000|2022-07-01 12:19:50|336.8|336.7|336.9|336.7|336.9|336.7|336.8|336.6|2064
1656678000000|2022-07-01 12:20:00|336.8||336.9||336.9||336.8||3172
1656678010000|2022-07-01 12:20:10|336.8||336.9||336.9||336.8||0
1656678020000|2022-07-01 12:20:20|336.8|336.8|337|336.8|337|336.8|336.8|336.8|0
1656678030000|2022-07-01 12:20:30|336.9||337||337||336.9||0
1656678050000|2022-07-01 12:20:50|337.1|336.9|337.1|337|337.1|337|337.1|336.9|0
1656678060000|2022-07-01 12:21:00||336.9||336.9||336.9||336.9|0
1656678080000|2022-07-01 12:21:20|337.2|337|337.2|337|337.2|337|337.2|337|0
1656678100000|2022-07-01 12:21:40|337.1||337.1||337.1||337.1||0
1656678110000|2022-07-01 12:21:50|337.2||337.1||337.2||337.1||2060
1656678130000|2022-07-01 12:22:10|||||||||1037
1656678140000|2022-07-01 12:22:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|0
1656678150000|2022-07-01 12:22:30|337.3|337|337.2|337.1|337.3|337.1|337.2|337|5813
1656678160000|2022-07-01 12:22:40|337.3|337.2|337.3|337.2|337.3|337.2|337.2|337.2|0
1656678170000|2022-07-01 12:22:50|337.4||337.4||337.4||337.4||0
1656678220000|2022-07-01 12:23:40|337.3||337.3||337.3||337.3||0
1656678260000|2022-07-01 12:24:20|337.4|337.1|337.2|337.1|337.4|337.1|337.2|337.1|21505
1656678330000|2022-07-01 12:25:30|||||||||2000
1656678360000|2022-07-01 12:26:00|337.1|337|337|336.9|337.1|337|337|336.9|9605
1656678370000|2022-07-01 12:26:10|337.1|337|337.2|337.1|337.2|337.1|337.1|336.9|14380
1656678380000|2022-07-01 12:26:20|337.3||337.3||337.3||337.3||1116
1656678400000|2022-07-01 12:26:40|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|0
1656678420000|2022-07-01 12:27:00||337.3||337.3||337.3||337.3|496
1656678430000|2022-07-01 12:27:10|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1669
1656678440000|2022-07-01 12:27:20|||||||||200
1656678450000|2022-07-01 12:27:30|337.4||337.4||337.4||337.4||0
1656678510000|2022-07-01 12:28:30|||||||||300
1656678540000|2022-07-01 12:29:00|337.3||337.3||337.3||337.3||0
1656678560000|2022-07-01 12:29:20|337.2|337.1|337.2|337.1|337.2|337.1|337.2|337.1|2247
1656678590000|2022-07-01 12:29:50|337.3||337.3||337.3||337.2||5332
1656678600000|2022-07-01 12:30:00||337.2||337.2||337.2||337.2|0
1656678610000|2022-07-01 12:30:10||337.1||337.1||337.1||337.1|0
1656678630000|2022-07-01 12:30:30|337.2||337.2||337.2||337.2||0
1656678640000|2022-07-01 12:30:40|337.1|337|337.1|337|337.1|337|337.1|337|1472
1656678690000|2022-07-01 12:31:30|337.2|337.1|337.2|337.1|337.3|337.1|337.2|337.1|494
1656678700000|2022-07-01 12:31:40|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|3127
1656678710000|2022-07-01 12:31:50|337.3||337.4||337.4||337.3||0
1656678720000|2022-07-01 12:32:00||337.3||337.3||337.3||337.3|0
1656678750000|2022-07-01 12:32:30|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|1515
1656678760000|2022-07-01 12:32:40||337.3||337.3||337.3||337.3|0
1656678790000|2022-07-01 12:33:10|337.5||337.4||337.5||337.4||1350
1656678800000|2022-07-01 12:33:20|337.5||337.4||337.5||337.4||647
1656678840000|2022-07-01 12:34:00|337.5|337.4|337.4|337.3|337.5|337.4|337.4|337.3|1279
1656678850000|2022-07-01 12:34:10|337.5||337.4||337.5||337.4||375
1656678860000|2022-07-01 12:34:20|337.5||337.5||337.5||337.5||0
1656678890000|2022-07-01 12:34:50|337.6|337.4|337.6|337.4|337.6|337.4|337.5|337.4|2000
1656678920000|2022-07-01 12:35:20|337.5|337.5|337.6|337.4|337.6|337.5|337.5|337.4|5452
1656678970000|2022-07-01 12:36:10|337.7|337.5|337.6|337.5|337.7|337.6|337.6|337.5|502
1656678990000|2022-07-01 12:36:30|||||||||784
1656679000000|2022-07-01 12:36:40|||||||||12390
1656679010000|2022-07-01 12:36:50|337.7|337.6|337.8|337.6|337.8|337.6|337.7|337.6|318
1656679020000|2022-07-01 12:37:00|337.7||337.8||337.8||337.7||0
1656679050000|2022-07-01 12:37:30|337.9|337.7|337.8|337.6|337.9|337.7|337.8|337.6|7668
1656679070000|2022-07-01 12:37:50|337.7||337.8||337.8||337.7||0
1656679110000|2022-07-01 12:38:30|337.7||337.7||337.7||337.7||0
1656679130000|2022-07-01 12:38:50|337.8||337.8||337.8||337.8||2000
1656679140000|2022-07-01 12:39:00|337.7||337.7||337.7||337.7||0
1656679160000|2022-07-01 12:39:20|337.8|337.7|337.9|337.8|338|337.8|337.8|337.7|1347
1656679200000|2022-07-01 12:40:00|338|337.9|338|337.8|338|337.9|337.9|337.8|8787
1656679260000|2022-07-01 12:41:00|337.9||338||338||337.9||0
1656679350000|2022-07-01 12:42:30|337.9||337.9||337.9||337.9||4683
1656679390000|2022-07-01 12:43:10|337.8|337.7|337.8|337.7|337.9|337.7|337.8|337.7|7172
1656679450000|2022-07-01 12:44:10|337.7|337.6|337.7|337.5|337.8|337.7|337.7|337.5|9913
1656679490000|2022-07-01 12:44:50||337.6||337.6||337.6||337.6|0
1656679500000|2022-07-01 12:45:00||337.5||337.5||337.5||337.5|0
1656679520000|2022-07-01 12:45:20|337.8|337.6|337.7|337.6|337.8|337.6|337.7|337.6|9200
1656679530000|2022-07-01 12:45:30|337.8|337.7|337.8|337.7|337.8|337.7|337.8|337.6|8507
1656679540000|2022-07-01 12:45:40|337.9|337.8|337.9|337.8|338|337.8|337.9|337.8|9345
1656679580000|2022-07-01 12:46:20|338|337.9|338.1|337.9|338.1|338|338|337.9|4927
1656679590000|2022-07-01 12:46:30|338.2|338|338.2|338|338.2|338|338.2|338|0
1656679600000|2022-07-01 12:46:40|338.1||338.2||338.2||338.1||0
1656679610000|2022-07-01 12:46:50||338.1||338.1||338.1||338.1|0
1656679620000|2022-07-01 12:47:00|338.1|338|338.1|338|338.1|338|338.1|337.9|1273
1656679670000|2022-07-01 12:47:50|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|2000
1656679710000|2022-07-01 12:48:30|338.1|338|338|337.8|338.1|338|338|337.8|12049
1656679720000|2022-07-01 12:48:40|338.1|337.9|337.9|337.8|338.1|337.9|337.9|337.7|4991
1656679730000|2022-07-01 12:48:50|338|337.9|338|337.8|338|337.9|338|337.8|968
1656679780000|2022-07-01 12:49:40||337.9||337.9||337.9||337.9|0
1656679810000|2022-07-01 12:50:10|338.1|338|338.1|338|338.1|338|338.1|338|1936
1656679860000|2022-07-01 12:51:00|338|337.9|337.9|337.8|338|337.9|337.9|337.8|19398
1656679880000|2022-07-01 12:51:20|338|337.9|338.1|337.9|338.1|337.9|338|337.8|1610
1656679890000|2022-07-01 12:51:30|338|337.8|337.9|337.8|338|337.8|337.9|337.8|0
1656679930000|2022-07-01 12:52:10|338|337.9|338.1|337.9|338.1|337.9|338|337.8|1229
1656679940000|2022-07-01 12:52:20|338||338||338.1||338||0
1656679950000|2022-07-01 12:52:30|338.1||338||338.1||338||0
1656679960000|2022-07-01 12:52:40|338.1||338||338.1||338||0
1656679970000|2022-07-01 12:52:50|338.1|338|338.3|338.1|338.3|338.1|338.1|338|3984
1656679980000|2022-07-01 12:53:00|338.2||338.2||338.2||338.2||0
1656679990000|2022-07-01 12:53:10|338.3||338.3||338.3||338.3||2279
1656680010000|2022-07-01 12:53:30|338.4|338.2|338.2|338.1|338.4|338.2|338.2|338.1|2000
1656680030000|2022-07-01 12:53:50|338.3||338.2||338.3||338.2||390
1656680050000|2022-07-01 12:54:10|338.3|338.2|338.3|338.2|338.4|338.3|338.2|338.2|1177
1656680090000|2022-07-01 12:54:50|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|7003
1656680120000|2022-07-01 12:55:20|||||||||2440
1656680200000|2022-07-01 12:56:40|338.2|338.1|338.1|338|338.2|338.1|338.1|338|15044
1656680210000|2022-07-01 12:56:50|338.2|338.1|338.2|338.1|338.2|338.1|338.1|338.1|34
1656680240000|2022-07-01 12:57:20|338.3||338.3||338.3||338.3||1534
1656680250000|2022-07-01 12:57:30|338.2||338.2||338.2||338.2||0
1656680290000|2022-07-01 12:58:10|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.1|1895
1656680370000|2022-07-01 12:59:30|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|1852
1656680390000|2022-07-01 12:59:50|338.4||338.3||338.4||338.3||5246
1656680410000|2022-07-01 13:00:10|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|15502
1656680420000|2022-07-01 13:00:20|338.4|338.3|338.3|338.2|338.4|338.3|338.3|338.2|1229
1656680430000|2022-07-01 13:00:30|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|3255
1656680440000|2022-07-01 13:00:40||338.2||338.2||338.2||338.2|0
1656680460000|2022-07-01 13:01:00|338.2|338.1|338.3|338.1|338.3|338.1|338.2|338.1|3618
1656680470000|2022-07-01 13:01:10|338.4|338.2|338.5|338.3|338.5|338.3|338.3|338.2|19474
1656680480000|2022-07-01 13:01:20|338.4|338.4|338.5|338.4|338.5|338.4|338.4|338.3|2063
1656680490000|2022-07-01 13:01:30||338.3||338.3||338.3||338.3|2000
1656680530000|2022-07-01 13:02:10|338.6|338.4|338.6|338.4|338.6|338.5|338.6|338.4|4267
1656680580000|2022-07-01 13:03:00||338.5||338.5||338.5||338.5|1275
1656680590000|2022-07-01 13:03:10|338.7||338.7||338.7||338.6||2470
1656680600000|2022-07-01 13:03:20|338.6|338.6|338.7|338.6|338.7|338.6|338.6|338.5|464
1656680620000|2022-07-01 13:03:40|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|2641
1656680630000|2022-07-01 13:03:50|338.8||338.7||338.8||338.7||110
1656680640000|2022-07-01 13:04:00|338.8|338.7|338.8|338.7|338.8|338.7|338.7|338.6|2446
1656680670000|2022-07-01 13:04:30|338.9|338.8|338.8|338.6|338.9|338.8|338.7|338.6|2281
1656680680000|2022-07-01 13:04:40||338.7||338.7||338.7||338.7|0
1656680700000|2022-07-01 13:05:00|338.9|338.8|339|338.8|339|338.8|338.9|338.8|7193
1656680720000|2022-07-01 13:05:20|338.9|338.9|339.3|339.1|339.3|339.1|338.9|338.9|30283
1656680760000|2022-07-01 13:06:00|339.4|339.2|339.4|339.3|339.4|339.3|339.3|339.2|7655
1656680770000|2022-07-01 13:06:10|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2614
1656680790000|2022-07-01 13:06:30|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|1749
1656680820000|2022-07-01 13:07:00|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.1|19806
1656680860000|2022-07-01 13:07:40|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339|15048
1656680880000|2022-07-01 13:08:00|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|4685
1656680890000|2022-07-01 13:08:10|339.4||339.4||339.4||339.4||860
1656680900000|2022-07-01 13:08:20|339.3|339.3|339.3|339.2|339.3|339.3|339.3|339.2|321
1656680910000|2022-07-01 13:08:30|339.4||339.3||339.4||339.3||0
1656680920000|2022-07-01 13:08:40|339.2|339.1|339|338.8|339.3|339.2|339|338.8|10392
1656680940000|2022-07-01 13:09:00|338.9|338.7|338.9|338.8|339|338.9|338.9|338.7|467
1656680980000|2022-07-01 13:09:40|339|338.9|339|338.9|339.1|338.9|339|338.9|4899
1656680990000|2022-07-01 13:09:50|338.9|338.8|339|338.8|339|338.9|338.9|338.8|6238
1656681010000|2022-07-01 13:10:10|338.9|338.7|338.8|338.6|338.9|338.7|338.7|338.6|2000
1656681030000|2022-07-01 13:10:30|338.7|338.7|338.8|338.7|338.8|338.7|338.7|338.7|0
1656681050000|2022-07-01 13:10:50|338.9|338.8|338.8|338.7|338.9|338.8|338.8|338.7|2749
1656681060000|2022-07-01 13:11:00|338.9|338.8|338.9|338.7|338.9|338.8|338.9|338.7|576
1656681070000|2022-07-01 13:11:10||338.8||338.7||338.8||338.7|0
1656681080000|2022-07-01 13:11:20||338.8||338.7||338.8||338.7|0
1656681140000|2022-07-01 13:12:20||338.8||338.8||338.8||338.8|0
1656681150000|2022-07-01 13:12:30||338.7||338.8||338.8||338.7|7448
1656681160000|2022-07-01 13:12:40||338.7||338.7||338.7||338.7|0
1656681170000|2022-07-01 13:12:50|338.8|338.8|338.9|338.7|338.9|338.8|338.8|338.7|2000
1656681190000|2022-07-01 13:13:10|338.8||338.9||338.9||338.8||0
1656681230000|2022-07-01 13:13:50|338.8||338.9||338.9||338.8||0
1656681250000|2022-07-01 13:14:10||338.8||338.8||338.8||338.8|0
1656681260000|2022-07-01 13:14:20|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|0
1656681280000|2022-07-01 13:14:40|338.7|338.6|338.7|338.5|338.7|338.6|338.7|338.5|2282
1656681290000|2022-07-01 13:14:50|338.6||338.6||338.6||338.6||111
1656681300000|2022-07-01 13:15:00|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|533
1656681310000|2022-07-01 13:15:10|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|1480
1656681340000|2022-07-01 13:15:40|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|2645
1656681360000|2022-07-01 13:16:00||338.5||338.6||338.6||338.5|986
1656681370000|2022-07-01 13:16:10||338.5||338.5||338.5||338.5|2000
1656681380000|2022-07-01 13:16:20|338.6|338.4|338.7|338.5|338.7|338.5|338.6|338.4|11134
1656681390000|2022-07-01 13:16:30||338.6||338.5||338.6||338.5|0
1656681410000|2022-07-01 13:16:50||338.6||338.6||338.6||338.5|0
1656681420000|2022-07-01 13:17:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|5777
1656681440000|2022-07-01 13:17:20|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|4242
1656681480000|2022-07-01 13:18:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|5008
1656681500000|2022-07-01 13:18:20||338.7||338.7||338.7||338.7|1576
1656681530000|2022-07-01 13:18:50||338.8||338.8||338.8||338.8|0
1656681540000|2022-07-01 13:19:00|338.8|338.7|338.9|338.7|338.9|338.7|338.8|338.7|2003
1656681560000|2022-07-01 13:19:20|338.8|338.6|338.8|338.7|338.8|338.7|338.8|338.6|0
1656681580000|2022-07-01 13:19:40|338.9||338.9||338.9||338.8||1336
1656681590000|2022-07-01 13:19:50|338.8|338.6|338.7|338.6|338.8|338.6|338.6|338.4|4989
1656681680000|2022-07-01 13:21:20|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|12462
1656681690000|2022-07-01 13:21:30|338.6|338.5|338.6|338.5|338.7|338.5|338.6|338.5|3754
1656681710000|2022-07-01 13:21:50|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|5114
1656681720000|2022-07-01 13:22:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2614
1656681730000|2022-07-01 13:22:10|338.9|338.8|338.9|338.8|338.9|338.8|338.8|338.8|1873
1656681750000|2022-07-01 13:22:30|339|338.9|339|338.9|339|338.9|338.9|338.9|3002
1656681760000|2022-07-01 13:22:40||338.8||338.8||338.8||338.8|2000
1656681800000|2022-07-01 13:23:20|338.9||339||339||338.9||0
1656681810000|2022-07-01 13:23:30|338.9||339||339||338.9||915
1656681830000|2022-07-01 13:23:50|338.9||338.9||338.9||338.9||0
1656681850000|2022-07-01 13:24:10|339|338.9|339|338.9|339|338.9|339|338.9|1123
1656681890000|2022-07-01 13:24:50|339.1|339|339.2|339.1|339.2|339.1|339.1|339|2504
1656682000000|2022-07-01 13:26:40|339.1|339|338.9|338.8|339.1|339|338.9|338.8|25031
1656682010000|2022-07-01 13:26:50|339||338.9||339||338.9||0
1656682080000|2022-07-01 13:28:00|||||||||2000
1656682150000|2022-07-01 13:29:10|||||||||3530
1656682180000|2022-07-01 13:29:40|||||||||5443
1656682200000|2022-07-01 13:30:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|4405
1656682220000|2022-07-01 13:30:20|338.9|338.8|339|338.9|339|338.9|338.8|338.7|18637
1656682230000|2022-07-01 13:30:30|339.1|339|339.1|338.9|339.1|339|339|338.9|8334
1656682250000|2022-07-01 13:30:50|339.2|339|339.1|339|339.2|339|339.1|339|0
1656682270000|2022-07-01 13:31:10|339|338.9|338.9|338.8|339|338.9|338.9|338.8|18616
1656682280000|2022-07-01 13:31:20|339|338.9|338.9|338.7|339|338.9|338.8|338.6|9424
1656682290000|2022-07-01 13:31:30|339|338.8|338.9|338.8|339|338.9|338.9|338.7|26822
1656682300000|2022-07-01 13:31:40|339||338.9||339||338.9||2549
1656682320000|2022-07-01 13:32:00||338.7||338.7||338.7||338.7|0
1656682330000|2022-07-01 13:32:10|338.8|338.8|338.9|338.8|338.9|338.8|338.8|338.8|1779
1656682340000|2022-07-01 13:32:20|339|338.9|339|338.9|339|338.9|338.9|338.8|8616
1656682350000|2022-07-01 13:32:30|339.1|339|339|338.8|339.2|339|339|338.8|0
1656682360000|2022-07-01 13:32:40||338.9||338.9||338.9||338.8|0
1656682370000|2022-07-01 13:32:50|339.1||339.1||339.1||339.1||0
1656682380000|2022-07-01 13:33:00|339||339||339||339||0
1656682390000|2022-07-01 13:33:10|338.9|338.8|338.8|338.7|339|338.8|338.8|338.7|2000
1656682420000|2022-07-01 13:33:40|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|3705
1656682440000|2022-07-01 13:34:00|338.9|338.8|338.9|338.8|338.9|338.8|338.9|338.8|5065
1656682450000|2022-07-01 13:34:10|||||||||4752
1656682470000|2022-07-01 13:34:30|||||||||2000
1656682480000|2022-07-01 13:34:40|338.8|338.7|338.8|338.7|338.9|338.7|338.8|338.7|0
1656682520000|2022-07-01 13:35:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|2346
1656682530000|2022-07-01 13:35:30||338.5||338.6||338.6||338.5|0
1656682550000|2022-07-01 13:35:50|338.8||338.7||338.8||338.7||2757
1656682560000|2022-07-01 13:36:00|||||||||388
1656682570000|2022-07-01 13:36:10|338.8|338.7|338.8|338.7|338.9|338.8|338.8|338.6|3369
1656682600000|2022-07-01 13:36:40|338.9|338.8|338.9|338.8|339|338.8|338.9|338.8|8968
1656682610000|2022-07-01 13:36:50|339|338.9|339|338.9|339.1|338.9|339|338.9|1344
1656682630000|2022-07-01 13:37:10|339.1|339|339.1|338.9|339.2|339|339|338.9|5899
1656682640000|2022-07-01 13:37:20|339||339||339||339||0
1656682660000|2022-07-01 13:37:40|||||||||150
1656682670000|2022-07-01 13:37:50|338.9|338.8|339.1|339|339.1|339|338.9|338.8|3194
1656682700000|2022-07-01 13:38:20|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|956
1656682710000|2022-07-01 13:38:30|339.3||339.2||339.3||339.2||2
1656682720000|2022-07-01 13:38:40|339.3||339.2||339.3||339.2||0
1656682730000|2022-07-01 13:38:50|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2469
1656682740000|2022-07-01 13:39:00|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339.1|7983
1656682750000|2022-07-01 13:39:10|339.4|339.3|339.4|339.2|339.4|339.3|339.3|339.2|1710
1656682760000|2022-07-01 13:39:20|339.5|339.3|339.5|339.3|339.5|339.4|339.5|339.3|1978
1656682770000|2022-07-01 13:39:30|339.4||339.5||339.5||339.4||0
1656682790000|2022-07-01 13:39:50|339.4|339.2|339.4|339.3|339.5|339.3|339.3|339.2|3799
1656682800000|2022-07-01 13:40:00||339.2||339.2||339.2||339.2|0
1656682810000|2022-07-01 13:40:10||339.3||339.3||339.3||339.3|0
1656682840000|2022-07-01 13:40:40|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|2178
1656682860000|2022-07-01 13:41:00|339.2|339.1|339.2|339|339.2|339.1|339.2|339|6703
1656682880000|2022-07-01 13:41:20|339.1||339.1||339.1||339.1||0
1656682930000|2022-07-01 13:42:10|339|338.9|339.1|338.9|339.1|339|339|338.8|13416
1656682940000|2022-07-01 13:42:20|339.2|339|339.2|339.1|339.2|339.1|339.2|339|1935
1656682950000|2022-07-01 13:42:30|339.3|339.2|339.4|339.3|339.5|339.3|339.3|339.2|11668
1656682960000|2022-07-01 13:42:40|339.5||339.4||339.5||339.4||0
1656682970000|2022-07-01 13:42:50|339.5||339.5||339.5||339.4||0
1656682980000|2022-07-01 13:43:00|339.4|339.4|339.5|339.4|339.5|339.4|339.4|339.4|0
1656682990000|2022-07-01 13:43:10|339.6||339.6||339.6||339.6||0
1656683000000|2022-07-01 13:43:20|339.5|339.3|339.4|339.3|339.5|339.3|339.4|339.3|2000
1656683020000|2022-07-01 13:43:40|339.5||339.5||339.5||339.5||458
1656683030000|2022-07-01 13:43:50||339.4||339.4||339.4||339.4|719
1656683050000|2022-07-01 13:44:10||339.3||339.3||339.3||339.3|2563
1656683060000|2022-07-01 13:44:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|0
1656683090000|2022-07-01 13:44:50|339.3|339.3|339.4|339.3|339.4|339.3|339.3|339.3|6744
1656683100000|2022-07-01 13:45:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|1576
1656683120000|2022-07-01 13:45:20|339.6|339.5|339.7|339.5|339.7|339.5|339.5|339.5|3540
1656683130000|2022-07-01 13:45:30||339.6||339.5||339.6||339.5|650
1656683150000|2022-07-01 13:45:50|339.6||339.7||339.7||339.6||3
1656683160000|2022-07-01 13:46:00|339.8|339.6|339.7|339.5|339.8|339.6|339.6|339.5|4309
1656683180000|2022-07-01 13:46:20||339.6||339.5||339.6||339.5|0
1656683190000|2022-07-01 13:46:30||339.6||339.6||339.6||339.6|0
1656683210000|2022-07-01 13:46:50|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|6828
1656683220000|2022-07-01 13:47:00|339.8|339.6|339.7|339.5|339.8|339.6|339.7|339.5|3335
1656683230000|2022-07-01 13:47:10|339.6|339.4|339.5|339.4|339.6|339.4|339.5|339.4|189
1656683240000|2022-07-01 13:47:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|420
1656683250000|2022-07-01 13:47:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|2727
1656683260000|2022-07-01 13:47:40|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|1461
1656683290000|2022-07-01 13:48:10|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.3|6365
1656683300000|2022-07-01 13:48:20|339.5||339.5||339.5||339.5||0
1656683310000|2022-07-01 13:48:30|||||||||921
1656683320000|2022-07-01 13:48:40|339.6|339.5|339.8|339.6|339.8|339.7|339.6|339.5|4438
1656683330000|2022-07-01 13:48:50|339.7||339.7||339.7||339.7||0
1656683360000|2022-07-01 13:49:20|339.6|339.5|339.6|339.4|339.7|339.5|339.6|339.4|13484
1656683370000|2022-07-01 13:49:30|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.3|0
1656683400000|2022-07-01 13:50:00|339.6|339.5|339.6|339.4|339.6|339.5|339.6|339.4|2974
1656683410000|2022-07-01 13:50:10||339.5||339.5||339.5||339.5|0
1656683420000|2022-07-01 13:50:20|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.6|1613
1656683430000|2022-07-01 13:50:30|339.7|339.5|339.7|339.5|339.7|339.6|339.6|339.5|9648
1656683450000|2022-07-01 13:50:50|339.6||339.6||339.6||339.6||1718
1656683460000|2022-07-01 13:51:00|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|4164
1656683470000|2022-07-01 13:51:10|339.6|339.4|339.5|339.3|339.6|339.4|339.5|339.3|80
1656683490000|2022-07-01 13:51:30|339.6|339.4|339.7|339.5|339.7|339.6|339.6|339.4|936
1656683510000|2022-07-01 13:51:50|339.6|339.6|339.6|339.5|339.6|339.6|339.5|339.4|13962
1656683580000|2022-07-01 13:53:00|339.5|339.4|339.4|339.3|339.5|339.4|339.3|339.2|16951
1656683590000|2022-07-01 13:53:10|339.3|339.2|339.3|339.1|339.3|339.2|339.3|339.1|0
1656683600000|2022-07-01 13:53:20|339.2|339.2|339.4|339.3|339.4|339.3|339.2|339.2|6291
1656683610000|2022-07-01 13:53:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.3|3969
1656683620000|2022-07-01 13:53:40|339.4|339.3|339.4|339.2|339.5|339.3|339.4|339.2|4721
1656683630000|2022-07-01 13:53:50|339.5|339.3|339.5|339.4|339.5|339.4|339.5|339.3|7611
1656683680000|2022-07-01 13:54:40|339.6|339.5|339.6|339.4|339.6|339.5|339.6|339.4|3929
1656683700000|2022-07-01 13:55:00|339.5|339.3|339.5|339.3|339.5|339.3|339.4|339.3|1623
1656683710000|2022-07-01 13:55:10|339.4|339.4|339.5|339.4|339.5|339.4|339.4|339.3|0
1656683720000|2022-07-01 13:55:20|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.5|0
1656683740000|2022-07-01 13:55:40|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|7974
1656683800000|2022-07-01 13:56:40||339.5||339.5||339.5||339.5|0
1656683820000|2022-07-01 13:57:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|1207
1656683830000|2022-07-01 13:57:10|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|842
1656683840000|2022-07-01 13:57:20|339.6||339.5||339.6||339.5||2992
1656683860000|2022-07-01 13:57:40|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|4537
1656683870000|2022-07-01 13:57:50|339.6|339.5|339.5|339.3|339.6|339.5|339.5|339.3|5215
1656683880000|2022-07-01 13:58:00||339.4||339.4||339.4||339.4|0
1656683900000|2022-07-01 13:58:20|339.4|339.3|339.4|339.3|339.5|339.3|339.4|339.3|2724
1656683910000|2022-07-01 13:58:30|339.5||339.4||339.5||339.4||0
1656683940000|2022-07-01 13:59:00|339.3|339.2|339.3|339.2|339.4|339.2|339.3|339.2|10
1656683950000|2022-07-01 13:59:10|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|1578
1656683960000|2022-07-01 13:59:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|852
1656683990000|2022-07-01 13:59:50|339.5|339.4|339.5|339.4|339.5|339.4|339.4|339.3|2367
1656684000000|2022-07-01 14:00:00|339.6|339.5|339.4|339.2|339.8|339.6|339.4|339.2|28580
1656684010000|2022-07-01 14:00:10||339.3||339.3||339.3||339.2|0
1656684020000|2022-07-01 14:00:20|339.5|339.4|339.5|339.4|339.7|339.6|339.5|339.3|5504
1656684030000|2022-07-01 14:00:30|339.6|339.3|339.4|339.3|339.6|339.3|339.4|339.3|2766
1656684040000|2022-07-01 14:00:40|339.5||339.4||339.5||339.4||0
1656684050000|2022-07-01 14:00:50|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|2388
1656684060000|2022-07-01 14:01:00|339.5|339.3|339.6|339.4|339.6|339.4|339.5|339.3|2000
1656684070000|2022-07-01 14:01:10|339.5||339.5||339.6||339.5||0
1656684080000|2022-07-01 14:01:20|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|4147
1656684090000|2022-07-01 14:01:30|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.1|0
1656684110000|2022-07-01 14:01:50|339.4|339.3|339.5|339.3|339.5|339.3|339.3|339.3|3851
1656684120000|2022-07-01 14:02:00|339.4|339.2|339.3|339.2|339.5|339.2|339.3|339.2|1636
1656684130000|2022-07-01 14:02:10|339.4|339.3|339.4|339.3|339.4|339.3|339.3|339.3|3250
1656684150000|2022-07-01 14:02:30|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.2|1294
1656684160000|2022-07-01 14:02:40|339.3|339.1|339.2|339.1|339.3|339.1|339.2|339.1|0
1656684170000|2022-07-01 14:02:50|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|0
1656684180000|2022-07-01 14:03:00|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339.1|4741
1656684190000|2022-07-01 14:03:10||339.1||339.1||339.2||339.1|13
1656684200000|2022-07-01 14:03:20|339.2|339|339.1|339|339.2|339|339.1|338.9|3938
1656684210000|2022-07-01 14:03:30|339|338.9|339|338.9|339.1|338.9|339|338.9|537
1656684220000|2022-07-01 14:03:40|339.1|339|339.1|339|339.2|339|339.1|339|1461
1656684230000|2022-07-01 14:03:50|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339|8675
1656684240000|2022-07-01 14:04:00||339||339||339||339|0
1656684250000|2022-07-01 14:04:10|339.1|338.9|339.2|339|339.2|339.1|339.1|338.9|7943
1656684260000|2022-07-01 14:04:20||339.1||339.1||339.1||339.1|0
1656684280000|2022-07-01 14:04:40|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|6073
1656684300000|2022-07-01 14:05:00|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|920
1656684310000|2022-07-01 14:05:10|339.3|339.2|339.2|339.1|339.3|339.2|339.2|339.1|586
1656684320000|2022-07-01 14:05:20|339.1|339|339.1|339|339.2|339|339.1|339|16446
1656684330000|2022-07-01 14:05:30|339.2||339.2||339.2||339.2||0
1656684340000|2022-07-01 14:05:40|339.1|339.1|339.1|339|339.2|339.1|339.1|339|0
1656684350000|2022-07-01 14:05:50|339|338.9|339.1|338.9|339.1|338.9|339|338.9|29336
1656684360000|2022-07-01 14:06:00|339||339||339.1||339||0
1656684370000|2022-07-01 14:06:10|339.1||339||339.1||339||1494
1656684380000|2022-07-01 14:06:20|338.9|338.8|339|338.9|339|338.9|338.9|338.7|10151
1656684390000|2022-07-01 14:06:30|339.1|339|339.1|338.9|339.1|339|339|338.9|4548
1656684400000|2022-07-01 14:06:40|339||339||339||339||0
1656684420000|2022-07-01 14:07:00|339.1||339||339.1||339||1595
1656684430000|2022-07-01 14:07:10|339.1|339|339.1|339|339.1|339|339.1|339|497
1656684450000|2022-07-01 14:07:30|339|338.9|339|338.9|339.1|338.9|339|338.8|1357
1656684460000|2022-07-01 14:07:40||338.8||338.8||338.8||338.8|0
1656684470000|2022-07-01 14:07:50||338.9||338.8||338.9||338.8|0
1656684480000|2022-07-01 14:08:00||338.9||338.8||338.9||338.8|0
1656684490000|2022-07-01 14:08:10|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|0
1656684500000|2022-07-01 14:08:20|338.8||338.8||338.8||338.8||0
1656684510000|2022-07-01 14:08:30|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|0
1656684520000|2022-07-01 14:08:40||338.5||338.6||338.6||338.5|0
1656684550000|2022-07-01 14:09:10|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|1282
1656684560000|2022-07-01 14:09:20||338.7||338.7||338.7||338.6|0
1656684570000|2022-07-01 14:09:30||338.6||338.6||338.7||338.6|8825
1656684580000|2022-07-01 14:09:40|338.7|338.5|338.7|338.6|338.8|338.6|338.7|338.5|0
1656684590000|2022-07-01 14:09:50|338.8|338.7|338.8|338.6|338.8|338.7|338.7|338.6|771
1656684600000|2022-07-01 14:10:00|338.7|338.7|338.8|338.6|338.8|338.7|338.7|338.6|3811
1656684610000|2022-07-01 14:10:10|338.7||338.8||338.8||338.7||0
1656684620000|2022-07-01 14:10:20||338.7||338.6||338.7||338.6|0
1656684630000|2022-07-01 14:10:30|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|512
1656684660000|2022-07-01 14:11:00|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|409
1656684680000|2022-07-01 14:11:20|338.7|338.6|338.6|338.5|338.7|338.6|338.6|338.5|569
1656684690000|2022-07-01 14:11:30|338.5|338.4|338.6|338.5|338.6|338.5|338.5|338.4|14176
1656684700000|2022-07-01 14:11:40|338.5|338.4|338.5|338.4|338.6|338.4|338.5|338.3|4011
1656684710000|2022-07-01 14:11:50|338.6|338.5|338.5|338.3|338.6|338.5|338.4|338.3|8488
1656684720000|2022-07-01 14:12:00|338.4|338.2|338.4|338.3|338.4|338.3|338.3|338.2|4139
1656684730000|2022-07-01 14:12:10|338.5||338.4||338.5||338.4||0
1656684750000|2022-07-01 14:12:30|338.3|338.2|338.4|338.2|338.4|338.2|338.3|338.2|5251
1656684760000|2022-07-01 14:12:40||338.3||338.2||338.3||338.2|982
1656684770000|2022-07-01 14:12:50|338.3||338.4||338.4||338.3||0
1656684780000|2022-07-01 14:13:00|338.3|338.1|338.3|338.1|338.4|338.1|338.3|338.1|0
1656684790000|2022-07-01 14:13:10|338.2|338|338.2|338.1|338.2|338.1|338.2|338|0
1656684810000|2022-07-01 14:13:30|338.3|338.2|338.3|338.1|338.3|338.2|338.3|338.1|1009
1656684840000|2022-07-01 14:14:00|338.2||338.2||338.2||338.2||0
1656684860000|2022-07-01 14:14:20|338.1|338|338.1|337.9|338.1|338|338.1|337.9|9551
1656684870000|2022-07-01 14:14:30|338||338||338.1||338||0
1656684890000|2022-07-01 14:14:50||337.8||337.9||337.9||337.8|0
1656684920000|2022-07-01 14:15:20|338.1|338|338|337.9|338.1|338|338|337.9|9959
1656684980000|2022-07-01 14:16:20|338.1|338|338.1|338|338.1|338|338|337.9|6758
1656685040000|2022-07-01 14:17:20||337.9||337.9||337.9||337.9|15685
1656685050000|2022-07-01 14:17:30||338||338||338||338|0
1656685060000|2022-07-01 14:17:40||337.9||337.9||337.9||337.9|4547
1656685080000|2022-07-01 14:18:00|338|338|338.1|337.9|338.1|338|338|337.9|3695
1656685090000|2022-07-01 14:18:10|338|337.8|338|337.8|338|337.8|338|337.8|0
1656685130000|2022-07-01 14:18:50||337.9||337.9||337.9||337.9|0
1656685150000|2022-07-01 14:19:10||337.8||337.9||337.9||337.8|1303
1656685180000|2022-07-01 14:19:40|338.1|338|338.1|337.9|338.1|338|338.1|337.9|4036
1656685190000|2022-07-01 14:19:50||338||338||338||337.9|2791
1656685200000|2022-07-01 14:20:00|338|337.9|338|337.9|338|337.9|338|337.9|1422
1656685220000|2022-07-01 14:20:20|337.9|337.8|338|337.9|338|337.9|337.9|337.8|8962
1656685290000|2022-07-01 14:21:30|338.1|338|338.1|337.9|338.1|338|338.1|337.9|8060
1656685300000|2022-07-01 14:21:40|338||338||338||338||0
1656685310000|2022-07-01 14:21:50|337.9|337.8|338|337.8|338|337.8|337.9|337.8|1426
1656685320000|2022-07-01 14:22:00|337.9|337.9|337.9|337.8|337.9|337.9|337.9|337.8|1372
1656685330000|2022-07-01 14:22:10|338|337.7|338|337.8|338|337.8|338|337.7|0
1656685340000|2022-07-01 14:22:20|337.9|337.9|338|337.9|338|337.9|337.9|337.9|1467
1656685360000|2022-07-01 14:22:40||337.8||337.8||337.9||337.8|0
1656685380000|2022-07-01 14:23:00||337.9||337.9||337.9||337.9|0
1656685390000|2022-07-01 14:23:10||337.8||337.8||337.8||337.8|0
1656685400000|2022-07-01 14:23:20||337.9||337.9||337.9||337.9|0
1656685430000|2022-07-01 14:23:50|337.9|337.8|337.9|337.8|338|337.8|337.9|337.7|6459
1656685470000|2022-07-01 14:24:30|338|337.7|337.8|337.7|338|337.7|337.8|337.6|17710
1656685540000|2022-07-01 14:25:40|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|5603
1656685610000|2022-07-01 14:26:50|338|337.9|337.9|337.8|338|337.9|337.9|337.8|20659
1656685650000|2022-07-01 14:27:30|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|11231
1656685680000|2022-07-01 14:28:00||337.8||337.8||337.8||337.8|0
1656685690000|2022-07-01 14:28:10|338|337.9|338.1|337.9|338.1|338|338|337.9|11767
1656685710000|2022-07-01 14:28:30|338|337.8|338|337.8|338|337.9|337.9|337.8|5831
1656685720000|2022-07-01 14:28:40||337.9||337.9||337.9||337.8|0
1656685730000|2022-07-01 14:28:50|338.1|338|338.1|337.9|338.1|338|338|337.9|3048
1656685740000|2022-07-01 14:29:00||338||338||338||338|0
1656685800000|2022-07-01 14:30:00|338.2|338.1|338.3|338.2|338.4|338.3|338.2|338|36361
1656685850000|2022-07-01 14:30:50|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|5133
1656685860000|2022-07-01 14:31:00|338.3|338.2|338.3|338.2|338.3|338.2|338.3|338.2|3604
1656685870000|2022-07-01 14:31:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|10408
1656685890000|2022-07-01 14:31:30||338||338||338||338|0
1656685920000|2022-07-01 14:32:00|338.1||338.1||338.1||338.1||0
1656685930000|2022-07-01 14:32:10|338|337.9|338.1|338|338.1|338|338|337.9|3461
1656685960000|2022-07-01 14:32:40|||||||||1916
1656685980000|2022-07-01 14:33:00||337.9||338||338||337.9|2730
1656685990000|2022-07-01 14:33:10|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|3059
1656686000000|2022-07-01 14:33:20|338.1|338|338.1|338|338.2|338|338.1|338|0
1656686010000|2022-07-01 14:33:30|338.2|338.1|338.2|338.1|338.2|338.1|338.2|338.1|337
1656686120000|2022-07-01 14:35:20|338.3|338.2|338.4|338.2|338.4|338.3|338.3|338.1|5119
1656686130000|2022-07-01 14:35:30||338.3||338.3||338.3||338.3|0
1656686140000|2022-07-01 14:35:40||338.2||338.3||338.3||338.2|0
1656686190000|2022-07-01 14:36:30|338.5|338.4|338.6|338.4|338.6|338.4|338.5|338.4|1449
1656686200000|2022-07-01 14:36:40|338.5||338.6||338.6||338.5||0
1656686210000|2022-07-01 14:36:50|338.5||338.5||338.5||338.5||0
1656686220000|2022-07-01 14:37:00|338.4|338.3|338.4|338.3|338.5|338.4|338.4|338.2|26103
1656686230000|2022-07-01 14:37:10||338.2||338.2||338.2||338.2|2627
1656686240000|2022-07-01 14:37:20||338.3||338.3||338.3||338.2|0
1656686250000|2022-07-01 14:37:30||338.2||338.2||338.3||338.2|0
1656686270000|2022-07-01 14:37:50|338.3||338.3||338.4||338.3||5225
1656686280000|2022-07-01 14:38:00|||||||||1417
1656686290000|2022-07-01 14:38:10|||||||||10808
1656686350000|2022-07-01 14:39:10|||||||||8552
1656686390000|2022-07-01 14:39:50|338.2|338.1|338.3|338.2|338.3|338.2|338.2|338.1|16405
1656686410000|2022-07-01 14:40:10|338.4|338.3|338.4|338.3|338.4|338.3|338.4|338.2|5082
1656686430000|2022-07-01 14:40:30|338.3|338.2|338.5|338.3|338.5|338.4|338.3|338.2|29391
1656686490000|2022-07-01 14:41:30|338.6|338.4|338.7|338.6|338.7|338.6|338.6|338.4|5232
1656686500000|2022-07-01 14:41:40|338.8|338.7|338.8|338.7|338.9|338.8|338.7|338.6|24970
1656686510000|2022-07-01 14:41:50|338.9||338.8||338.9||338.8||0
1656686520000|2022-07-01 14:42:00|338.9||338.8||338.9||338.8||1276
1656686540000|2022-07-01 14:42:20|338.9||338.8||338.9||338.8||1520
1656686560000|2022-07-01 14:42:40|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|14075
1656686580000|2022-07-01 14:43:00||338.7||338.7||338.7||338.7|0
1656686640000|2022-07-01 14:44:00|338.7|338.6|338.8|338.6|338.8|338.7|338.7|338.6|9034
1656686650000|2022-07-01 14:44:10|338.7|338.5|338.7|338.6|338.7|338.6|338.7|338.5|4083
1656686660000|2022-07-01 14:44:20|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|835
1656686680000|2022-07-01 14:44:40|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|8662
1656686690000|2022-07-01 14:44:50|338.6|338.5|338.7|338.5|338.7|338.5|338.6|338.5|11338
1656686700000|2022-07-01 14:45:00|338.6||338.6||338.6||338.6||0
1656686720000|2022-07-01 14:45:20||338.4||338.5||338.5||338.4|8555
1656686740000|2022-07-01 14:45:40||338.4||338.4||338.4||338.4|3253
1656686750000|2022-07-01 14:45:50|338.5|338.5|338.5|338.4|338.5|338.5|338.5|338.4|2435
1656686760000|2022-07-01 14:46:00||338.3||338.4||338.4||338.3|0
1656686770000|2022-07-01 14:46:10|338.6|338.5|338.6|338.5|338.6|338.5|338.6|338.4|5654
1656686780000|2022-07-01 14:46:20|338.7|338.6|338.7|338.6|338.7|338.6|338.7|338.6|478
1656686810000|2022-07-01 14:46:50|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.7|2804
1656686840000|2022-07-01 14:47:20|338.7|338.6|338.8|338.6|338.8|338.6|338.7|338.6|8457
1656686860000|2022-07-01 14:47:40|338.7|338.5|338.6|338.5|338.7|338.5|338.6|338.5|11692
1656686910000|2022-07-01 14:48:30||338.4||338.5||338.5||338.4|0
1656686920000|2022-07-01 14:48:40|||||||||915
1656686930000|2022-07-01 14:48:50||338.4||338.5||338.5||338.4|0
1656686950000|2022-07-01 14:49:10|338.7|338.6|338.7|338.6|338.7|338.6|338.6|338.5|4827
1656686980000|2022-07-01 14:49:40|338.6|338.5|338.7|338.6|338.7|338.6|338.6|338.5|2250
1656686990000|2022-07-01 14:49:50|||||||||1981
1656687000000|2022-07-01 14:50:00|338.8|338.7|338.8|338.7|338.8|338.7|338.8|338.6|13940
1656687010000|2022-07-01 14:50:10|338.7|338.6|338.8|338.7|338.8|338.7|338.7|338.6|13320
1656687020000|2022-07-01 14:50:20|338.9|338.8|339|338.9|339|338.9|338.9|338.8|3714
1656687030000|2022-07-01 14:50:30|||||||||994
1656687040000|2022-07-01 14:50:40|338.9|338.8|339|338.9|339|338.9|338.9|338.8|5883
1656687050000|2022-07-01 14:50:50|339.1|339|339.2|339|339.2|339.1|339.1|339|3122
1656687060000|2022-07-01 14:51:00||339.1||339.1||339.1||339.1|0
1656687070000|2022-07-01 14:51:10|339.1|339|339.2|339.1|339.2|339.1|339.1|339|7121
1656687080000|2022-07-01 14:51:20|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|2686
1656687090000|2022-07-01 14:51:30|339.4||339.3||339.4||339.3||467
1656687110000|2022-07-01 14:51:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.2|1565
1656687120000|2022-07-01 14:52:00|339.5|339.4|339.5|339.3|339.5|339.4|339.4|339.3|599
1656687140000|2022-07-01 14:52:20|339.4|339.2|339.4|339.3|339.4|339.3|339.3|339.2|20818
1656687150000|2022-07-01 14:52:30|||||||||2222
1656687160000|2022-07-01 14:52:40|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|5395
1656687170000|2022-07-01 14:52:50|339.5||339.6||339.6||339.5||0
1656687180000|2022-07-01 14:53:00|339.5||339.5||339.5||339.5||0
1656687190000|2022-07-01 14:53:10|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.4|9733
1656687200000|2022-07-01 14:53:20|339.8|339.7|339.7|339.6|339.8|339.7|339.7|339.6|4195
1656687210000|2022-07-01 14:53:30|339.6|339.5|339.7|339.5|339.7|339.5|339.6|339.5|14181
1656687220000|2022-07-01 14:53:40|339.6|339.6|339.7|339.5|339.7|339.6|339.6|339.5|4042
1656687230000|2022-07-01 14:53:50||339.6||339.6||339.6||339.6|0
1656687240000|2022-07-01 14:54:00|339.8||339.7||339.8||339.7||3238
1656687290000|2022-07-01 14:54:50|339.6|339.5|339.6|339.5|339.6|339.5|339.6|339.4|18088
1656687310000|2022-07-01 14:55:10|339.5|339.4|339.6|339.5|339.6|339.5|339.5|339.4|20827
1656687330000|2022-07-01 14:55:30|339.5|339.4|339.6|339.5|339.6|339.5|339.5|339.4|7189
1656687350000|2022-07-01 14:55:50|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.5|5313
1656687370000|2022-07-01 14:56:10|||||||||7296
1656687380000|2022-07-01 14:56:20|339.6|339.5|339.5|339.4|339.6|339.5|339.5|339.4|12166
1656687390000|2022-07-01 14:56:30|339.6||339.6||339.6||339.6||0
1656687400000|2022-07-01 14:56:40|339.7|339.5|339.6|339.5|339.7|339.5|339.6|339.5|0
1656687420000|2022-07-01 14:57:00|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|0
1656687450000|2022-07-01 14:57:30|339.4|339.3|339.5|339.4|339.5|339.4|339.4|339.3|4598
1656687460000|2022-07-01 14:57:40|339.6|339.5|339.6|339.5|339.6|339.5|339.5|339.4|5711
1656687480000|2022-07-01 14:58:00|339.7|339.6|339.8|339.6|339.8|339.6|339.7|339.5|5754
1656687490000|2022-07-01 14:58:10||339.7||339.7||339.7||339.7|0
1656687530000|2022-07-01 14:58:50|339.7|339.6|339.8|339.6|339.8|339.7|339.7|339.6|6718
1656687540000|2022-07-01 14:59:00|339.7||339.7||339.7||339.7||0
1656687550000|2022-07-01 14:59:10|339.6|339.5|339.7|339.5|339.7|339.6|339.6|339.5|9370
1656687570000|2022-07-01 14:59:30|339.6||339.6||339.6||339.6||0
1656687580000|2022-07-01 14:59:40|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|2866
1656687600000|2022-07-01 15:00:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|2265
1656687610000|2022-07-01 15:00:10|339.7|339.6|339.7|339.6|339.8|339.7|339.7|339.6|11536
1656687660000|2022-07-01 15:01:00|339.8|339.7|339.8|339.7|339.8|339.7|339.8|339.7|3605
1656687670000|2022-07-01 15:01:10|339.7|339.6|339.7|339.6|339.7|339.6|339.7|339.6|4274
1656687680000|2022-07-01 15:01:20|339.6|339.5|339.7|339.6|339.7|339.6|339.6|339.5|14008
1656687710000|2022-07-01 15:01:50|339.6|339.5|339.6|339.5|339.7|339.5|339.6|339.5|10273
1656687720000|2022-07-01 15:02:00|339.5|339.4|339.6|339.4|339.6|339.4|339.5|339.4|3776
1656687740000|2022-07-01 15:02:20|339.5|339.3|339.5|339.4|339.5|339.4|339.4|339.3|3673
1656687750000|2022-07-01 15:02:30||339.3||339.4||339.4||339.3|2079
1656687790000|2022-07-01 15:03:10|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.3|34543
1656687800000|2022-07-01 15:03:20|339.6|339.4|339.6|339.5|339.6|339.5|339.6|339.4|7119
1656687810000|2022-07-01 15:03:30|339.7|339.6|339.7|339.5|339.7|339.6|339.6|339.5|21997
1656687840000|2022-07-01 15:04:00|339.6|339.4|339.5|339.3|339.6|339.5|339.5|339.3|23479
1656687860000|2022-07-01 15:04:20|339.6|339.4|339.6|339.4|339.6|339.4|339.6|339.4|1789
1656687870000|2022-07-01 15:04:30|339.5||339.6||339.6||339.5||0
1656687890000|2022-07-01 15:04:50||339.5||339.4||339.5||339.4|3393
1656687900000|2022-07-01 15:05:00||339.5||339.4||339.5||339.4|838
1656687920000|2022-07-01 15:05:20|339.5|339.3|339.4|339.3|339.6|339.3|339.4|339.3|9316
1656687930000|2022-07-01 15:05:30|339.5||339.4||339.5||339.4||2000
1656687940000|2022-07-01 15:05:40|339.3|339.2|339.3|339.2|339.4|339.3|339.3|339.2|8404
1656687970000|2022-07-01 15:06:10|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|2424
1656688010000|2022-07-01 15:06:50|339.4|339.3|339.4|339.3|339.4|339.3|339.4|339.3|519
1656688020000|2022-07-01 15:07:00||339.2||339.2||339.2||339.2|4813
1656688030000|2022-07-01 15:07:10|339.3||339.4||339.4||339.3||0
1656688040000|2022-07-01 15:07:20|339.3|339.3|339.4|339.2|339.4|339.3|339.3|339.2|1514
1656688050000|2022-07-01 15:07:30|339.3||339.4||339.4||339.3||0
1656688060000|2022-07-01 15:07:40|339.3||339.3||339.3||339.3||0
1656688070000|2022-07-01 15:07:50|339.4|339.3|339.4|339.2|339.4|339.3|339.4|339.2|0
1656688100000|2022-07-01 15:08:20|339.3||339.3||339.3||339.3||1423
1656688140000|2022-07-01 15:09:00|339.2|339.1|339.2|339.1|339.3|339.1|339.2|339.1|21678
1656688150000|2022-07-01 15:09:10|339.1|339|339.2|339|339.2|339.1|339.1|339|6388
1656688160000|2022-07-01 15:09:20|339.1||339.1||339.1||339.1||0
1656688170000|2022-07-01 15:09:30|339.2|339.1|339.2|339.1|339.2|339.1|339.2|339.1|3971
1656688180000|2022-07-01 15:09:40|339.3|339.2|339.3|339.2|339.3|339.2|339.2|339.1|9624
1656688190000|2022-07-01 15:09:50|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|7776
1656688200000|2022-07-01 15:10:00|339.2|339.2|339.3|339.1|339.3|339.2|339.2|339.1|2389
1656688210000|2022-07-01 15:10:10|339.2||339.3||339.3||339.2||0
1656688220000|2022-07-01 15:10:20|339.2||339.3||339.3||339.2||0
1656688230000|2022-07-01 15:10:30|339.2||339.2||339.2||339.2||0
1656688240000|2022-07-01 15:10:40|339.3|339.2|339.3|339.2|339.3|339.2|339.3|339.2|39
1656688260000|2022-07-01 15:11:00|339.4|339.3|339.3|339.2|339.4|339.3|339.3|339.2|2849
1656688270000|2022-07-01 15:11:10|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339.1|4910
1656688290000|2022-07-01 15:11:30|||||||||1200
1656688320000|2022-07-01 15:12:00|339.2|339.1|339.3|339.2|339.3|339.2|339.2|339.1|9687
1656688330000|2022-07-01 15:12:10|339.4||339.3||339.4||339.3||2609
1656688340000|2022-07-01 15:12:20|339.4|339.3|339.5|339.3|339.5|339.4|339.4|339.3|1070
1656688350000|2022-07-01 15:12:30|339.4||339.5||339.5||339.4||339
1656688360000|2022-07-01 15:12:40|339.4||339.4||339.4||339.4||0
1656688370000|2022-07-01 15:12:50|339.3|339.2|339.4|339.3|339.4|339.3|339.3|339.2|6140
1656688390000|2022-07-01 15:13:10||339.2||339.3||339.3||339.2|2716
1656688410000|2022-07-01 15:13:30|339.5||339.4||339.5||339.4||5609
1656688450000|2022-07-01 15:14:10|339.3|339.2|339.4|339.2|339.4|339.3|339.3|339.2|4278
1656688490000|2022-07-01 15:14:50||339.3||339.3||339.3||339.3|0
1656688500000|2022-07-01 15:15:00|339.5|339.3|339.4|339.1|339.5|339.3|339.4|339.1|0
1656688510000|2022-07-01 15:15:10|339.5|339.2|339.5|339.2|339.5|339.2|339.4|339.1|0
1656688520000|2022-07-01 15:15:20|339.4|339.1|339.4|339.1|339.5|339.2|339.4|339.1|0
1656688530000|2022-07-01 15:15:30|339.5|339.2|339.5|339.2|339.5|339.2|339.4|339.1|0
1656688540000|2022-07-01 15:15:40|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|0
1656688550000|2022-07-01 15:15:50|339.3|339.2|339.4|339.2|339.4|339.2|339.3|339.1|0
1656688560000|2022-07-01 15:16:00|339.3|339.1|339.4|339.2|339.4|339.2|339.3|339.1|0
1656688570000|2022-07-01 15:16:10|339.3|339.1|339.1|338.9|339.3|339.1|339.1|338.9|1242
1656688580000|2022-07-01 15:16:20|339.2|339|339.2|339|339.2|339|339.2|339|0
1656688590000|2022-07-01 15:16:30|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1656688600000|2022-07-01 15:16:40|339.1|338.9|339.1|338.9|339.2|339|339.1|338.9|0
1656688610000|2022-07-01 15:16:50|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656688620000|2022-07-01 15:17:00|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656688630000|2022-07-01 15:17:10|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656688640000|2022-07-01 15:17:20|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656688650000|2022-07-01 15:17:30|339.2|339|339.2|339|339.2|339|339.1|338.9|0
1656688660000|2022-07-01 15:17:40|339.1|338.9|339|338.8|339.1|338.9|339|338.8|0
1656688670000|2022-07-01 15:17:50|339.1|338.9|339|338.7|339.1|338.9|339|338.7|726
1656688680000|2022-07-01 15:18:00|339.1|338.8|339.1|338.9|339.1|338.9|339|338.7|0
1656688690000|2022-07-01 15:18:10|339|338.8|339.1|338.9|339.1|338.9|339|338.8|0
1656688700000|2022-07-01 15:18:20|339|338.8|339|338.8|339.1|338.9|339|338.8|0
1656688710000|2022-07-01 15:18:30|339.1|338.9|339.1|338.9|339.1|338.9|339|338.8|212
1656688720000|2022-07-01 15:18:40|339|338.8|339.1|338.9|339.1|338.9|339|338.8|0
1656688730000|2022-07-01 15:18:50|339|338.8|339|338.8|339.1|338.9|339|338.8|0
1656688740000|2022-07-01 15:19:00|339.1|338.9|339.1|338.9|339.1|338.9|339|338.8|446
1656688750000|2022-07-01 15:19:10|339|338.8|339|338.8|339|338.8|339|338.8|0
1656688760000|2022-07-01 15:19:20|339.1|338.9|339.1|338.8|339.1|338.9|339|338.8|0
1656688770000|2022-07-01 15:19:30|339|338.7|338.9|338.7|339.1|338.8|338.9|338.7|0
1656688780000|2022-07-01 15:19:40|339|338.8|339|338.8|339.1|338.8|339|338.8|0
1656688790000|2022-07-01 15:19:50|339.1|338.9|339.1|338.9|339.1|338.9|339|338.8|0
1656688800000|2022-07-01 15:20:00|339|338.8|339.2|338.9|339.2|338.9|339|338.8|467
1656688810000|2022-07-01 15:20:10|339|338.8|339.2|339|339.2|339|339|338.8|366
1656688820000|2022-07-01 15:20:20|339.3|339.1|339.4|339.2|339.4|339.2|339.2|339|876
1656688830000|2022-07-01 15:20:30|339.3|339.1|339.4|339.1|339.5|339.2|339.3|339.1|615
1656688840000|2022-07-01 15:20:40|339.5|339.2|339.5|339.2|339.5|339.2|339.4|339.1|1743
1656688850000|2022-07-01 15:20:50|339.3|339.1|339.4|339.1|339.5|339.2|339.3|339.1|0
1656688860000|2022-07-01 15:21:00|339.5|339.2|339.3|339.1|339.5|339.2|339.2|338.9|4222
1656688870000|2022-07-01 15:21:10|339.2|339|339.3|339.1|339.3|339.1|339.2|339|0
1656688880000|2022-07-01 15:21:20|339.2|339|339.2|339|339.3|339.1|339.2|339|0
1656688890000|2022-07-01 15:21:30|339.3|339.1|339.2|339|339.3|339.1|339.2|339|0
1656688900000|2022-07-01 15:21:40|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1656688910000|2022-07-01 15:21:50|339.2|339|339.2|339|339.2|339|339.2|339|0
1656688920000|2022-07-01 15:22:00|339.3|339.1|339.3|339.1|339.3|339.1|339.2|339|3675
1656688930000|2022-07-01 15:22:10|339.2|339|339.2|338.9|339.2|339|339.2|338.9|683
1656688940000|2022-07-01 15:22:20|339.3|339|339.2|339|339.3|339|339.1|338.9|0
1656688950000|2022-07-01 15:22:30|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1656688960000|2022-07-01 15:22:40|339.1|338.9|339.3|339.1|339.3|339.1|339.1|338.9|0
1656688970000|2022-07-01 15:22:50|339.2|339|339.2|338.9|339.3|339|339.2|338.9|0
1656688980000|2022-07-01 15:23:00|339.3|339|339.3|339.1|339.3|339.1|339.2|339|496
1656688990000|2022-07-01 15:23:10|339.2|339|339.3|339|339.4|339.1|339.2|339|0
1656689000000|2022-07-01 15:23:20|339.4|339.1|339.3|339|339.4|339.1|339.3|339|0
1656689010000|2022-07-01 15:23:30|339.4|339.1|339.3|339.1|339.4|339.2|339.2|339|1411
1656689020000|2022-07-01 15:23:40|339.4|339.2|339.4|339.2|339.4|339.2|339.3|339.1|0
1656689030000|2022-07-01 15:23:50|339.3|339.1|339.4|339.2|339.4|339.2|339.3|339.1|0
1656689040000|2022-07-01 15:24:00|339.3|339.1|339.3|339.1|339.4|339.2|339.3|339.1|0
1656689050000|2022-07-01 15:24:10|339.4|339.2|339.4|339.2|339.4|339.2|339.3|339.1|0
1656689060000|2022-07-01 15:24:20|339.3|339.1|339.3|339.1|339.4|339.2|339.2|339|840
1656689070000|2022-07-01 15:24:30|339.2|339|339.2|339|339.3|339.1|339.2|339|0
1656689080000|2022-07-01 15:24:40|339.3|339.1|339.3|339.1|339.3|339.1|339.2|339|0
1656689090000|2022-07-01 15:24:50|339.2|339|339.2|339|339.3|339.1|339.2|339|0
1656689100000|2022-07-01 15:25:00|339.3|339.1|339.3|339|339.3|339.1|339.2|339|0
1656689110000|2022-07-01 15:25:10|339.4|339.1|339.3|339.1|339.4|339.2|339.3|339.1|0
1656689120000|2022-07-01 15:25:20|339.4|339.2|339.3|339.1|339.4|339.2|339.3|339.1|0
1656689130000|2022-07-01 15:25:30|339.4|339.2|339.3|339.1|339.4|339.2|339.3|339.1|376
1656689140000|2022-07-01 15:25:40|339.4|339.2|339.3|339.1|339.5|339.2|339.3|339.1|0
1656689150000|2022-07-01 15:25:50|339.4|339.2|339.5|339.2|339.5|339.2|339.3|339.1|0
1656689160000|2022-07-01 15:26:00|339.4|339.1|339.4|339.2|339.5|339.2|339.4|339.1|0
1656689170000|2022-07-01 15:26:10|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|0
1656689180000|2022-07-01 15:26:20|339.2|339|339.1|338.9|339.3|339.1|339.1|338.9|963
1656689190000|2022-07-01 15:26:30|339.2|339|339.1|338.9|339.2|339|339.1|338.9|1946
1656689200000|2022-07-01 15:26:40|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656689210000|2022-07-01 15:26:50|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656689220000|2022-07-01 15:27:00|339.2|339|339.1|338.9|339.2|339|339.1|338.9|0
1656689230000|2022-07-01 15:27:10|339.2|339|339.2|339|339.2|339|339.2|339|0
1656689240000|2022-07-01 15:27:20|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1656689250000|2022-07-01 15:27:30|339.1|338.9|339.2|338.9|339.3|339|339.1|338.9|150
1656689260000|2022-07-01 15:27:40|339.3|339|339.2|338.9|339.3|339|339.2|338.9|1000
1656689270000|2022-07-01 15:27:50|339.3|339|339.3|339|339.3|339.1|339.2|338.9|1813
1656689280000|2022-07-01 15:28:00|339.1|338.9|339.2|338.9|339.3|339|339.1|338.9|3440
1656689290000|2022-07-01 15:28:10|339.3|339|339.2|339|339.3|339|339.2|338.9|695
1656689300000|2022-07-01 15:28:20|339.3|338.9|339.2|338.9|339.3|339|339.2|338.9|1800
1656689310000|2022-07-01 15:28:30|339.3|339|339.3|339.1|339.3|339.1|339.1|338.9|2919
1656689320000|2022-07-01 15:28:40||339||339||339||339|0
1656689330000|2022-07-01 15:28:50|339.2|338.9|339.3|339|339.3|339|339.2|338.9|0
1656689340000|2022-07-01 15:29:00|339.2|338.9|339.1|338.9|339.2|338.9|339|338.8|2037
1656689350000|2022-07-01 15:29:10|339.2|339|339.2|339|339.2|339|339.1|338.9|0
1656689360000|2022-07-01 15:29:20|339.1|338.9|339.2|339|339.2|339|339.1|338.9|0
1656689370000|2022-07-01 15:29:30|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|0
1656689380000|2022-07-01 15:29:40|339|338.8|339|338.7|339|338.8|339|338.7|0
1656689390000|2022-07-01 15:29:50|339.2|338.9|339.1|338.8|339.2|338.9|339.1|338.8|0
